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 Chứng Khoán Sài Gòn
Sai Gon Securities Incorporation
Mã CK:      SSI      38.50      -0.65 (-1.69%)      (cập nhật 16:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.ssi.com.vn
SSI » 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 38,500 -0.65 -1.69 39,150 39,100 38,500 1,752,950 67,488,575,000
28/03/2024 39,150 0.65 1.66 38,500 39,250 38,800 2,641,730 103,423,729,500
27/03/2024 38,500 0.50 1.30 38,000 38,500 37,900 1,877,500 72,283,750,000
26/03/2024 38,000 0.50 1.32 37,500 38,200 37,150 1,951,530 74,158,140,000
25/03/2024 37,500 -0.30 -0.80 37,800 38,300 37,300 2,434,420 91,290,750,000
22/03/2024 37,800 0.15 0.40 37,650 38,450 37,600 2,981,870 112,714,686,000
21/03/2024 37,650 0.45 1.20 37,200 38,000 37,500 2,717,520 102,314,628,000
20/03/2024 37,200 1.05 2.82 36,150 37,200 36,250 1,636,420 60,874,824,000
19/03/2024 36,150 -0.50 -1.38 36,650 37,000 36,150 1,462,840 52,881,666,000
18/03/2024 36,650 -1.15 -3.14 37,800 38,000 35,600 4,861,420 178,171,043,000
15/03/2024 37,800 -0.05 -0.13 37,850 37,900 37,100 2,797,720 105,753,816,000
14/03/2024 37,850 -0.10 -0.26 37,950 39,000 37,800 3,936,440 148,994,254,000
13/03/2024 37,950 1.65 4.35 36,300 38,100 36,300 3,578,780 135,814,701,000
12/03/2024 36,300 -0.05 -0.14 36,350 36,600 36,050 2,192,680 79,594,284,000
11/03/2024 36,350 -0.45 -1.24 36,800 37,150 36,200 2,484,650 90,317,027,500
08/03/2024 36,800 -0.90 -2.45 37,700 38,100 36,800 3,588,260 132,047,968,000
07/03/2024 37,700 2.70 7.16 35,000 37,950 36,850 3,406,020 128,406,954,000
06/03/2024 36,850 -0.55 -1.49 37,400 37,800 36,700 2,033,250 74,925,262,500
05/03/2024 37,400 0.25 0.67 37,150 37,450 36,650 3,138,620 117,384,388,000
04/03/2024 37,150 -0.20 -0.54 37,350 37,850 37,000 2,534,620 94,161,133,000
01/03/2024 37,350 0.35 0.94 37,000 37,700 37,000 2,149,080 80,268,138,000
29/02/2024 37,000 0.90 2.43 36,100 37,700 36,300 4,318,850 159,797,450,000
28/02/2024 36,100 0.20 0.55 35,900 36,250 35,650 2,606,550 94,096,455,000
27/02/2024 35,900 0.80 2.23 35,100 36,450 35,100 4,704,040 168,875,036,000
26/02/2024 35,100 0.95 2.71 34,150 35,350 34,050 2,687,550 94,333,005,000
23/02/2024 34,150 -0.50 -1.46 34,650 34,900 34,050 2,414,320 82,449,028,000
22/02/2024 34,650 -0.30 -0.87 34,950 34,950 34,550 1,441,190 49,937,233,500
21/02/2024 34,950 -0.35 -1.00 35,300 35,300 34,700 1,855,310 64,843,084,500
20/02/2024 35,300 0.10 0.28 35,200 35,800 35,250 1,810,170 63,899,001,000
19/02/2024 35,200 0.20 0.57 35,000 35,200 34,400 3,283,420 115,576,384,000
16/02/2024 35,000 -0.10 -0.29 35,100 35,400 34,900 1,803,730 63,130,550,000
15/02/2024 35,100 0.00 ■■ 0.00 35,100 35,500 35,000 1,488,880 52,259,688,000
07/02/2024 35,100 0.10 0.28 35,000 35,350 34,900 1,571,080 55,144,908,000
06/02/2024 35,000 0.05 0.14 34,950 35,450 34,900 1,319,540 46,183,900,000
05/02/2024 34,950 0.15 0.43 34,800 35,150 34,500 1,952,850 68,252,107,500
02/02/2024 34,800 0.15 0.43 34,650 35,450 34,800 2,350,610 81,801,228,000
01/02/2024 34,650 0.25 0.72 34,400 34,850 34,400 1,115,320 38,645,838,000
31/01/2024 34,400 0.25 0.73 34,150 35,150 34,200 4,481,870 154,176,328,000
30/01/2024 34,150 0.20 0.59 33,950 34,150 33,800 1,190,520 40,656,258,000
29/01/2024 33,950 -0.15 -0.44 34,100 34,400 33,850 1,225,940 41,620,663,000
19/01/2024 33,700 -0.10 -0.30 33,800 34,100 33,400 2,238,930 75,451,941,000
18/01/2024 33,800 0.15 0.44 33,650 34,050 33,650 1,473,670 49,810,046,000
17/01/2024 33,650 0.15 0.45 33,500 34,500 33,450 2,621,890 88,226,598,500
16/01/2024 33,500 0.50 1.49 33,000 33,500 32,750 1,931,510 64,705,585,000
15/01/2024 33,000 -0.85 -2.58 33,850 34,100 33,000 2,224,620 73,412,460,000
12/01/2024 33,850 -0.05 -0.15 33,900 34,000 33,350 2,525,880 85,501,038,000
11/01/2024 33,900 0.20 0.59 33,700 34,400 33,600 2,547,170 86,349,063,000
10/01/2024 33,700 -0.30 -0.89 34,000 34,050 33,350 2,382,880 80,303,056,000
09/01/2024 34,000 -0.10 -0.29 34,100 34,350 33,900 1,898,520 64,549,680,000
08/01/2024 34,100 -0.05 -0.15 34,150 34,500 34,000 2,072,900 70,685,890,000
05/01/2024 34,150 0.55 1.61 33,600 34,150 33,600 2,513,720 85,843,538,000
04/01/2024 33,600 0.65 1.93 32,950 34,200 33,000 5,871,330 197,276,688,000
03/01/2024 32,950 0.45 1.37 32,500 32,950 32,300 1,140,870 37,591,666,500
02/01/2024 32,500 -0.30 -0.92 32,800 33,200 32,500 1,805,230 58,669,975,000
29/12/2023 32,800 -0.20 -0.61 33,000 33,100 32,750 1,279,030 41,952,184,000
28/12/2023 33,000 0.20 0.61 32,800 33,150 32,650 1,089,590 35,956,470,000
27/12/2023 32,800 0.05 0.15 32,750 33,150 32,800 1,610,150 52,812,920,000
26/12/2023 32,750 0.20 0.61 32,550 32,900 32,500 1,400,570 45,868,667,500
25/12/2023 32,550 0.20 0.61 32,350 32,750 32,100 1,395,330 45,417,991,500
22/12/2023 32,350 0.15 0.46 32,200 32,950 32,200 1,745,760 56,475,336,000
21/12/2023 32,200 -0.10 -0.31 32,300 32,300 32,000 808,360 26,029,192,000
20/12/2023 32,300 0.15 0.46 32,150 32,600 31,950 1,350,660 43,626,318,000
19/12/2023 32,150 0.45 1.40 31,700 32,150 31,350 1,568,770 50,435,955,500
18/12/2023 31,700 -0.10 -0.32 31,800 32,150 31,650 1,132,340 35,895,178,000
15/12/2023 31,800 -0.20 -0.63 32,000 32,500 31,700 1,987,100 63,189,780,000
14/12/2023 32,000 -0.60 -1.88 32,600 32,500 31,900 1,565,860 50,107,520,000
13/12/2023 32,000 -0.60 -1.88 32,600 0 0 2,154,940 68,958,080,000
12/12/2023 32,600 -0.10 -0.31 32,700 33,000 32,500 1,245,380 40,599,388,000
11/12/2023 32,700 0.10 0.31 32,600 33,050 32,100 1,999,690 65,389,863,000
08/12/2023 32,600 -0.25 -0.77 32,850 33,000 32,300 1,807,990 58,940,474,000
07/12/2023 32,850 -0.75 -2.28 33,600 33,700 32,050 4,421,260 145,238,391,000
06/12/2023 33,600 0.30 0.89 33,300 33,850 33,250 1,790,480 60,160,128,000
05/12/2023 33,300 -0.30 -0.90 33,600 33,700 33,150 2,347,550 78,173,415,000
04/12/2023 33,600 1.60 4.76 32,000 34,000 32,550 4,527,690 152,130,384,000
02/12/2023 32,000 0.40 1.25 31,600 32,150 31,300 2,004,320 64,138,240,000
01/12/2023 32,000 0.40 1.25 31,600 32,150 31,300 2,004,320 64,138,240,000
30/11/2023 31,300 -0.30 -0.96 31,600 32,150 31,300 1,667,940 52,206,522,000
29/11/2023 31,600 0.20 0.63 31,400 31,950 31,300 1,221,570 38,601,612,000
28/11/2023 31,400 0.40 1.27 31,000 31,500 30,200 2,139,680 67,185,952,000
27/11/2023 31,000 -1.00 -3.23 32,000 32,000 31,000 1,510,090 46,812,790,000
24/11/2023 32,000 1.10 3.44 30,900 32,000 30,700 2,468,250 78,984,000,000
23/11/2023 30,900 -2.00 -6.47 32,900 33,200 30,900 2,708,220 83,683,998,000
22/11/2023 32,900 0.35 1.06 32,550 32,950 32,300 2,292,280 75,416,012,000
21/11/2023 32,550 0.15 0.46 32,400 32,800 32,300 1,728,980 56,278,299,000
20/11/2023 32,400 0.90 2.78 31,500 32,700 30,650 2,650,290 85,869,396,000
17/11/2023 31,500 -0.80 -2.54 32,300 32,600 31,100 2,928,780 92,256,570,000
16/11/2023 32,300 0.35 1.08 31,950 32,300 31,350 1,905,310 61,541,513,000
15/11/2023 31,950 0.20 0.63 31,750 32,800 31,900 2,690,850 85,972,657,500
14/11/2023 31,750 0.30 0.94 31,450 32,200 31,350 2,324,010 73,787,317,500
13/11/2023 31,450 0.65 2.07 30,800 31,600 30,800 2,086,470 65,619,481,500
10/11/2023 30,800 -0.05 -0.16 30,850 31,900 30,550 3,234,420 99,620,136,000
09/11/2023 30,850 0.55 1.78 30,300 31,600 30,550 3,398,230 104,835,395,500
08/11/2023 30,300 1.95 6.44 28,350 30,300 28,300 3,163,020 95,839,506,000
07/11/2023 28,350 -0.65 -2.29 29,000 29,300 28,300 1,832,960 51,964,416,000
06/11/2023 29,000 0.10 0.34 28,900 29,300 28,800 1,786,130 51,797,770,000
03/11/2023 28,900 0.00 ■■ 0.00 28,900 29,050 28,300 2,538,490 73,362,361,000
02/11/2023 28,900 1.75 6.06 27,150 29,000 27,500 2,748,070 79,419,223,000
01/11/2023 27,150 1.40 5.16 25,750 27,150 25,750 3,097,710 84,102,826,500
31/10/2023 25,750 -1.75 -6.80 27,500 27,900 25,650 3,643,560 93,821,670,000
30/10/2023 27,500 -1.95 -7.09 29,450 29,350 27,500 1,679,240 46,179,100,000
27/10/2023 29,450 0.75 2.55 28,700 29,800 28,750 2,005,210 59,053,434,500
26/10/2023 28,700 -2.10 -7.32 30,800 29,950 28,650 5,415,990 155,438,913,000
25/10/2023 30,800 -0.25 -0.81 31,050 31,550 30,800 1,438,140 44,294,712,000
24/10/2023 31,050 0.45 1.45 30,600 31,150 30,450 1,425,450 44,260,222,500
23/10/2023 30,600 -0.70 -2.29 31,300 31,350 30,400 1,533,940 46,938,564,000
20/10/2023 31,300 1.20 3.83 30,100 31,400 29,100 2,819,740 88,257,862,000
19/10/2023 30,100 -1.45 -4.82 31,550 31,750 29,800 2,886,850 86,894,185,000
18/10/2023 31,550 0.10 0.32 31,450 32,150 29,800 2,849,500 89,901,725,000
17/10/2023 31,450 -0.65 -2.07 32,100 32,900 31,450 1,953,660 61,442,607,000
16/10/2023 32,100 -1.45 -4.52 33,550 33,600 31,900 2,836,260 91,043,946,000
13/10/2023 33,550 -0.05 -0.15 33,600 34,100 33,000 2,203,160 73,916,018,000
12/10/2023 33,600 -0.40 -1.19 34,000 34,100 33,400 1,814,820 60,977,952,000
11/10/2023 34,000 1.30 3.82 32,700 34,000 32,550 2,356,040 80,105,360,000
10/10/2023 32,700 -0.50 -1.53 33,200 33,900 32,700 2,777,970 90,839,619,000
09/10/2023 33,200 0.25 0.75 32,950 33,500 32,400 2,195,440 72,888,608,000
06/10/2023 32,950 1.30 3.95 31,650 32,950 31,200 2,649,890 87,313,875,500
05/10/2023 31,650 -0.10 -0.32 31,750 32,400 31,500 2,226,400 70,465,560,000
04/10/2023 31,750 1.55 4.88 30,200 32,300 29,650 3,356,060 106,554,905,000
03/10/2023 30,200 -1.90 -6.29 32,100 31,650 30,100 4,224,600 127,582,920,000
02/10/2023 32,100 0.30 0.93 31,800 32,650 31,700 1,721,220 55,251,162,000
29/09/2023 31,800 -0.50 -1.57 32,300 32,900 31,800 1,998,910 63,565,338,000
28/09/2023 32,300 -0.70 -2.17 33,000 32,900 31,700 2,791,150 90,154,145,000
27/09/2023 33,000 2.10 6.36 30,900 33,000 30,900 3,204,640 105,753,120,000
26/09/2023 30,900 0.55 1.78 30,350 32,450 30,300 3,870,210 119,589,489,000
22/09/2023 32,600 -2.15 -6.60 34,750 33,950 32,350 6,955,910 226,762,666,000
21/09/2023 34,750 -1.70 -4.89 36,450 36,450 34,750 4,918,680 170,924,130,000
20/09/2023 36,450 0.25 0.69 36,200 37,000 36,100 2,295,180 83,659,311,000
19/09/2023 36,200 0.50 1.38 35,700 36,200 35,200 1,955,830 70,801,046,000
18/09/2023 35,700 0.20 0.56 35,500 35,950 34,900 2,548,750 90,990,375,000
15/09/2023 35,600 -0.05 -0.14 35,650 36,050 35,500 425,150 15,135,340,000
14/09/2023 35,650 -0.15 -0.42 35,800 36,250 34,900 3,390,880 120,884,872,000
13/09/2023 35,800 0.00 ■■ 0.00 35,800 36,600 35,500 3,563,980 127,590,484,000
12/09/2023 35,800 2.30 6.42 33,500 35,800 33,500 3,712,900 132,921,820,000
11/09/2023 33,500 -0.25 -0.75 33,750 34,350 33,400 3,442,730 115,331,455,000
08/09/2023 33,750 0.10 0.30 33,650 34,100 33,400 1,665,650 56,215,687,500
07/09/2023 33,650 -0.35 -1.04 34,000 34,150 33,300 2,147,140 72,251,261,000
06/09/2023 34,000 0.65 1.91 33,350 34,500 32,950 1,965,620 66,831,080,000
05/09/2023 33,350 -0.05 -0.15 33,400 33,700 32,800 2,713,590 90,498,226,500
31/08/2023 33,400 -0.10 -0.30 33,500 33,750 33,300 1,763,770 58,909,918,000
30/08/2023 33,500 1.15 3.43 32,350 33,900 32,100 2,498,080 83,685,680,000
29/08/2023 32,350 -0.10 -0.31 32,450 32,800 31,700 3,519,750 113,863,912,500
28/08/2023 32,450 0.25 0.77 32,200 32,700 32,100 2,696,650 87,506,292,500
25/08/2023 32,200 0.20 0.62 32,000 32,500 31,650 3,243,330 104,435,226,000
24/08/2023 32,000 1.60 5.00 30,400 32,100 30,150 3,829,590 122,546,880,000
23/08/2023 30,400 -0.30 -0.99 30,700 31,150 30,150 3,289,870 100,012,048,000
22/08/2023 30,700 1.85 6.03 28,850 30,700 27,850 5,181,060 159,058,542,000
21/08/2023 28,850 0.55 1.91 28,300 29,150 28,500 3,553,840 102,528,284,000
18/08/2023 28,300 -1.65 -5.83 29,950 30,400 28,000 4,643,760 131,418,408,000
17/08/2023 29,950 1.10 3.67 28,850 30,600 29,050 5,915,840 177,179,408,000
16/08/2023 28,850 0.15 0.52 28,700 29,150 28,450 1,433,580 41,358,783,000
15/08/2023 28,700 -0.45 -1.57 29,150 29,200 28,650 1,318,440 37,839,228,000
14/08/2023 29,150 1.00 3.43 28,150 29,400 28,100 3,033,310 88,420,986,500
11/08/2023 28,150 0.05 0.18 28,100 28,300 27,650 2,753,600 77,513,840,000
10/08/2023 28,100 -0.50 -1.78 28,600 28,850 28,100 2,338,210 65,703,701,000
09/08/2023 28,600 -0.50 -1.75 29,100 29,200 28,550 1,662,020 47,533,772,000
08/08/2023 29,100 -0.60 -2.06 29,700 29,850 29,000 1,162,870 33,839,517,000
07/08/2023 29,700 0.50 1.68 29,200 29,950 29,400 1,509,330 44,827,101,000
04/08/2023 29,200 0.70 2.40 28,500 29,400 28,500 1,499,200 43,776,640,000
03/08/2023 28,500 -0.50 -1.75 29,000 29,050 28,300 1,521,040 43,349,640,000
02/08/2023 29,000 0.20 0.69 28,800 29,150 28,600 1,145,890 33,230,810,000
01/08/2023 28,800 -0.85 -2.95 29,650 29,700 28,800 1,637,660 47,164,608,000
31/07/2023 29,650 -0.10 -0.34 29,750 30,200 29,350 1,521,930 45,125,224,500
28/07/2023 29,750 0.30 1.01 29,450 29,900 29,350 1,313,020 39,062,345,000
27/07/2023 29,450 0.45 1.53 29,000 29,700 28,900 1,646,560 48,491,192,000
26/07/2023 29,000 0.20 0.69 28,800 29,050 28,400 1,278,030 37,062,870,000
25/07/2023 28,800 0.10 0.35 28,700 29,100 28,500 1,444,900 41,613,120,000
24/07/2023 28,700 -0.05 -0.17 28,750 29,200 28,400 1,453,560 41,717,172,000
21/07/2023 28,750 0.75 2.61 28,000 28,800 27,850 1,646,280 47,330,550,000
20/07/2023 28,000 -0.50 -1.79 28,500 28,500 27,600 2,883,260 80,731,280,000
19/07/2023 28,500 -0.05 -0.18 28,550 28,900 28,450 1,004,670 28,633,095,000
18/07/2023 28,550 -0.25 -0.88 28,800 28,800 28,450 1,241,540 35,445,967,000
17/07/2023 28,800 0.30 1.04 28,500 29,200 28,550 1,446,810 41,668,128,000
14/07/2023 28,500 0.10 0.35 28,400 28,600 27,950 1,610,280 45,892,980,000
13/07/2023 28,400 0.45 1.58 27,950 28,500 28,000 1,615,670 45,885,028,000
12/07/2023 27,950 -0.10 -0.36 28,050 28,600 27,650 2,304,480 64,410,216,000
11/07/2023 28,050 0.55 1.96 27,500 28,450 27,400 2,710,070 76,017,463,500
10/07/2023 27,500 1.05 3.82 26,450 27,500 26,650 3,063,360 84,242,400,000
07/07/2023 26,450 0.15 0.57 26,300 26,450 25,650 1,479,650 39,136,742,500
06/07/2023 26,300 0.10 0.38 26,200 26,700 25,800 2,680,640 70,500,832,000
05/07/2023 26,200 -0.30 -1.15 26,500 26,700 26,200 1,587,360 41,588,832,000
04/07/2023 26,500 0.80 3.02 25,700 26,500 25,550 2,438,190 64,612,035,000
03/07/2023 25,700 -0.10 -0.39 25,800 26,100 25,650 1,314,120 33,772,884,000
30/06/2023 25,800 0.35 1.36 25,450 25,900 25,400 1,451,740 37,454,892,000
29/06/2023 25,450 -1.10 -4.32 26,550 26,650 25,450 1,994,170 50,751,626,500
28/06/2023 26,550 -0.05 -0.19 26,600 26,950 26,400 1,642,260 43,602,003,000
27/06/2023 26,600 0.80 3.01 25,800 26,750 25,800 2,038,450 54,222,770,000
26/06/2023 25,800 -0.20 -0.78 26,000 26,050 25,250 1,738,410 44,850,978,000
23/06/2023 26,000 -0.10 -0.38 26,100 26,200 25,750 1,248,320 32,456,320,000
22/06/2023 26,100 0.10 0.38 26,000 26,500 25,800 1,524,560 39,791,016,000
21/06/2023 26,000 0.30 1.15 25,700 26,200 25,600 1,925,860 50,072,360,000
20/06/2023 25,700 0.30 1.17 25,400 25,950 24,950 1,925,360 49,481,752,000
19/06/2023 26,400 0.30 1.14 26,100 26,700 26,100 1,501,400 39,636,960,000
16/06/2023 26,900 1.20 4.46 25,700 27,200 26,050 2,321,480 62,447,812,000
15/06/2023 25,700 0.30 1.17 25,400 25,800 25,450 1,424,470 36,608,879,000
14/06/2023 25,400 0.05 0.20 25,350 26,200 25,350 2,525,090 64,137,286,000
13/06/2023 25,350 0.00 ■■ 0.00 25,350 25,700 25,100 1,841,960 46,693,686,000
12/06/2023 25,350 0.10 0.39 25,250 25,400 24,700 1,730,850 43,877,047,500
09/06/2023 25,250 0.95 3.76 24,300 25,250 24,250 2,295,650 57,965,162,500
08/06/2023 24,300 -0.80 -3.29 25,100 25,400 24,300 3,475,510 84,454,893,000
07/06/2023 25,100 -0.05 -0.20 25,150 25,400 24,900 1,817,230 45,612,473,000
06/06/2023 25,150 1.05 4.17 24,100 25,300 23,900 3,432,380 86,324,357,000
05/06/2023 24,100 0.00 ■■ 0.00 24,100 24,600 23,900 1,889,040 45,525,864,000
02/06/2023 24,100 0.65 2.70 23,450 24,350 23,700 2,730,190 65,797,579,000
01/06/2023 23,450 0.30 1.28 23,150 23,600 23,050 1,636,100 38,366,545,000
31/05/2023 23,150 -0.20 -0.86 23,350 23,500 23,000 1,862,610 43,119,421,500
30/05/2023 23,350 -0.05 -0.21 23,400 23,600 23,100 1,484,460 34,662,141,000
29/05/2023 23,400 0.85 3.63 22,550 23,450 22,750 1,759,620 41,175,108,000
26/05/2023 22,550 0.05 0.22 22,500 22,700 22,500 827,230 18,654,036,500
25/05/2023 22,500 -0.20 -0.89 22,700 22,700 22,450 1,572,200 35,374,500,000
24/05/2023 22,700 -0.15 -0.66 22,850 23,200 22,700 2,477,730 56,244,471,000
23/05/2023 22,850 -0.05 -0.22 22,900 23,300 22,800 2,030,760 46,402,866,000
22/05/2023 22,900 0.00 ■■ 0.00 22,900 23,200 22,850 1,477,530 33,835,437,000
19/05/2023 22,900 0.10 0.44 22,800 23,300 22,650 1,566,730 35,878,117,000
18/05/2023 22,800 0.35 1.54 22,450 23,150 22,450 2,709,740 61,782,072,000
17/05/2023 22,450 -0.45 -2.00 22,900 23,000 22,400 2,264,830 50,845,433,500
16/05/2023 22,900 0.00 ■■ 0.00 22,900 23,150 22,850 1,967,050 45,045,445,000
15/05/2023 22,900 -0.35 -1.53 23,250 23,600 22,900 2,084,540 47,735,966,000
12/05/2023 23,250 0.85 3.66 22,400 23,250 22,300 2,750,770 63,955,402,500
11/05/2023 22,400 -0.10 -0.45 22,500 22,900 22,400 1,975,550 44,252,320,000
10/05/2023 22,500 0.25 1.11 22,250 22,700 22,250 1,903,560 42,830,100,000
09/05/2023 22,250 -0.05 -0.22 22,300 22,450 22,050 1,321,340 29,399,815,000
08/05/2023 22,300 0.85 3.81 21,450 22,300 21,600 2,856,630 63,702,849,000
05/05/2023 21,450 -0.30 -1.40 21,750 21,800 21,450 850,340 18,239,793,000
04/05/2023 21,750 0.20 0.92 21,550 21,900 21,300 1,651,590 35,922,082,500
28/04/2023 21,550 0.40 1.86 21,150 21,550 21,250 1,666,000 35,902,300,000
27/04/2023 21,150 -0.20 -0.95 21,350 21,450 21,100 913,590 19,322,428,500
26/04/2023 21,350 0.25 1.17 21,100 21,350 20,700 1,755,340 37,476,509,000
25/04/2023 21,100 -0.40 -1.90 21,500 21,700 20,950 1,871,280 39,484,008,000
24/04/2023 21,500 -0.15 -0.70 21,650 21,900 21,450 965,210 20,752,015,000
21/04/2023 21,650 0.55 2.54 21,100 22,200 21,350 3,066,100 66,381,065,000
20/04/2023 21,100 -0.20 -0.95 21,300 21,400 21,050 954,740 20,145,014,000
19/04/2023 21,300 -0.45 -2.11 21,750 21,850 21,250 1,362,940 29,030,622,000
18/04/2023 21,750 0.40 1.84 21,350 21,750 21,150 1,909,140 41,523,795,000
17/04/2023 21,350 0.15 0.70 21,200 21,500 21,150 1,290,300 27,547,905,000
14/04/2023 21,200 -0.55 -2.59 21,750 22,050 21,200 2,694,080 57,114,496,000
13/04/2023 21,750 -0.25 -1.15 22,000 22,250 21,650 1,774,680 38,599,290,000
12/04/2023 22,000 -0.60 -2.73 22,600 22,700 21,950 1,702,290 37,450,380,000
11/04/2023 22,600 0.20 0.88 22,400 22,600 21,800 2,524,860 57,061,836,000
10/04/2023 22,400 -0.10 -0.45 22,500 23,200 22,250 2,625,560 58,812,544,000
07/04/2023 22,500 0.65 2.89 21,850 22,500 21,750 2,528,600 56,893,500,000
06/04/2023 21,850 -0.65 -2.97 22,500 23,000 21,850 2,522,590 55,118,591,500
05/04/2023 22,500 0.00 ■■ 0.00 22,500 22,600 22,100 1,837,320 41,339,700,000
04/04/2023 22,500 0.50 2.22 22,000 22,700 21,800 3,100,380 69,758,550,000
03/04/2023 22,000 0.50 2.27 21,500 22,150 21,900 3,183,560 70,038,320,000
31/03/2023 21,500 0.55 2.56 20,950 21,700 20,850 3,198,050 68,758,075,000
30/03/2023 20,950 -0.10 -0.48 21,050 21,700 20,950 2,321,300 48,631,235,000
29/03/2023 21,050 0.25 1.19 20,800 21,100 20,750 1,583,760 33,338,148,000
28/03/2023 20,800 -0.20 -0.96 21,000 21,300 20,750 1,888,550 39,281,840,000
27/03/2023 21,000 6.15 29.29 14,850 21,400 20,450 2,349,320 49,335,720,000
24/03/2023 20,450 5.35 26.16 15,100 20,650 20,400 1,861,440 38,066,448,000
22/03/2023 19,850 -0.15 -0.76 20,000 20,300 19,850 1,230,340 24,422,249,000
21/03/2023 20,000 0.50 2.50 19,500 20,000 19,350 1,754,720 35,094,400,000
20/03/2023 19,500 -0.80 -4.10 20,300 20,250 19,500 1,854,810 36,168,795,000
17/03/2023 20,300 0.15 0.74 20,150 20,500 20,050 1,930,190 39,182,857,000
16/03/2023 20,150 -0.20 -0.99 20,350 20,650 20,150 1,959,070 39,475,260,500
15/03/2023 20,350 1.30 6.39 19,050 20,350 19,500 2,845,890 57,913,861,500
14/03/2023 19,050 -0.60 -3.15 19,650 19,700 19,000 1,507,990 28,727,209,500
13/03/2023 19,650 -0.15 -0.76 19,800 19,950 19,200 2,054,090 40,362,868,500
10/03/2023 19,800 0.00 ■■ 0.00 19,800 19,850 19,450 1,337,400 26,480,520,000
09/03/2023 19,800 0.00 ■■ 0.00 19,800 20,100 19,750 1,770,990 35,065,602,000
08/03/2023 19,800 0.40 2.02 19,400 19,800 19,000 1,465,610 29,019,078,000
07/03/2023 19,400 0.65 3.35 18,750 19,500 18,800 1,620,280 31,433,432,000
06/03/2023 18,750 0.30 1.60 18,450 19,200 18,750 1,034,010 19,387,687,500
03/03/2023 18,450 -0.20 -1.08 18,650 18,850 18,450 738,260 13,620,897,000
02/03/2023 18,650 -0.30 -1.61 18,950 19,100 18,650 534,120 9,961,338,000
01/03/2023 18,950 0.70 3.69 18,250 19,000 18,150 1,138,040 21,565,858,000
28/02/2023 18,250 0.00 ■■ 0.00 18,250 18,750 18,200 1,190,800 21,732,100,000
27/02/2023 18,250 -0.75 -4.11 19,000 18,900 18,250 1,483,470 27,073,327,500
24/02/2023 19,000 -0.70 -3.68 19,700 19,750 19,000 772,610 14,679,590,000
23/02/2023 19,700 0.40 2.03 19,300 19,700 18,800 1,794,640 35,354,408,000
22/02/2023 19,300 -1.15 -5.96 20,450 20,400 19,300 2,406,910 46,453,363,000
21/02/2023 20,450 -0.30 -1.47 20,750 20,950 20,450 1,406,030 28,753,313,500
20/02/2023 20,750 1.30 6.27 19,450 20,750 19,400 2,365,530 49,084,747,500
17/02/2023 19,450 -0.05 -0.26 19,500 19,650 19,200 805,610 15,669,114,500
16/02/2023 19,500 0.40 2.05 19,100 19,500 19,150 982,810 19,164,795,000
15/02/2023 19,100 0.20 1.05 18,900 19,350 18,800 1,034,450 19,757,995,000
14/02/2023 18,900 0.40 2.12 18,500 18,900 18,500 618,080 11,681,712,000
13/02/2023 18,500 -0.50 -2.70 19,000 19,000 18,150 1,136,010 21,016,185,000
10/02/2023 19,000 -0.35 -1.84 19,350 19,600 18,850 953,800 18,122,200,000
09/02/2023 19,350 -0.15 -0.78 19,500 19,750 19,300 743,430 14,385,370,500
08/02/2023 19,500 0.45 2.31 19,050 19,700 18,700 1,253,980 24,452,610,000
07/02/2023 19,050 -0.95 -4.99 20,000 20,350 19,050 1,738,830 33,124,711,500
06/02/2023 20,000 0.25 1.25 19,750 20,000 19,400 1,155,230 23,104,600,000
03/02/2023 19,750 -0.40 -2.03 20,150 20,300 19,600 1,321,710 26,103,772,500
02/02/2023 20,150 0.00 ■■ 0.00 20,150 20,400 19,900 1,199,770 24,175,365,500
01/02/2023 20,150 -1.45 -7.20 21,600 21,850 20,100 2,655,660 53,511,549,000
31/01/2023 21,600 0.60 2.78 21,000 21,650 20,850 1,792,490 38,717,784,000
30/01/2023 21,000 0.05 0.24 20,950 21,700 20,700 1,923,970 40,403,370,000
27/01/2023 20,950 -0.25 -1.19 21,200 21,600 20,850 1,946,060 40,769,957,000
19/01/2023 21,200 0.65 3.07 20,550 21,250 20,400 2,645,450 56,083,540,000
18/01/2023 20,550 0.15 0.73 20,400 21,000 20,300 1,936,740 39,800,007,000
17/01/2023 20,400 1.00 4.90 19,400 20,400 19,500 2,199,230 44,864,292,000
16/01/2023 19,400 0.20 1.03 19,200 19,500 19,100 732,960 14,219,424,000
13/01/2023 19,200 -0.10 -0.52 19,300 19,850 19,100 1,432,720 27,508,224,000
12/01/2023 19,300 0.00 ■■ 0.00 19,300 19,500 19,100 654,280 12,627,604,000
11/01/2023 19,300 0.40 2.07 18,900 19,750 19,050 1,397,390 26,969,627,000
10/01/2023 18,900 -0.10 -0.53 19,000 19,250 18,450 1,162,370 21,968,793,000
09/01/2023 19,000 0.10 0.53 18,900 19,350 18,850 971,150 18,451,850,000
06/01/2023 18,900 -0.40 -2.12 19,300 19,600 18,900 1,314,370 24,841,593,000
05/01/2023 19,300 0.30 1.55 19,000 19,350 18,700 1,330,950 25,687,335,000
04/01/2023 19,000 0.10 0.53 18,900 19,500 18,950 1,068,050 20,292,950,000
03/01/2023 18,900 1.20 6.35 17,700 18,900 17,800 1,804,620 34,107,318,000
30/12/2022 17,700 0.10 0.56 17,600 18,100 17,600 642,210 11,367,117,000
29/12/2022 17,600 -0.55 -3.13 18,150 18,250 17,600 874,760 15,395,776,000
28/12/2022 18,150 -0.05 -0.28 18,200 18,450 17,800 1,097,950 19,927,792,500
27/12/2022 18,200 1.15 6.32 17,050 18,200 17,000 1,474,800 26,841,360,000
26/12/2022 17,050 -1.25 -7.33 18,300 18,300 17,050 1,863,030 31,764,661,500
23/12/2022 18,300 -0.80 -4.37 19,100 19,100 18,250 1,136,320 20,794,656,000
22/12/2022 19,100 -0.20 -1.05 19,300 19,550 18,600 1,310,870 25,037,617,000
21/12/2022 19,300 -0.50 -2.59 19,800 20,200 18,450 2,644,640 51,041,552,000
20/12/2022 19,800 -0.70 -3.54 20,500 20,750 19,350 2,680,880 53,081,424,000
19/12/2022 20,500 0.00 ■■ 0.00 20,500 21,850 20,350 4,172,540 85,537,070,000
15/12/2022 20,250 0.15 0.74 20,100 20,350 19,950 1,555,330 31,495,432,500
14/12/2022 20,100 -0.30 -1.49 20,400 21,000 20,100 2,074,120 41,689,812,000
13/12/2022 20,400 1.25 6.13 19,150 20,400 18,850 2,535,270 51,719,508,000
12/12/2022 19,150 -1.10 -5.74 20,250 20,750 19,100 2,651,110 50,768,756,500
11/12/2022 20,250 -0.30 -1.48 20,550 20,800 19,900 1,858,120 37,626,930,000
09/12/2022 20,250 -0.30 -1.48 20,550 20,800 19,900 1,858,120 37,626,930,000
08/12/2022 20,550 1.30 6.33 19,250 20,550 19,550 3,461,800 71,139,990,000
07/12/2022 19,250 -0.30 -1.56 19,550 19,950 18,900 2,117,990 40,771,307,500
06/12/2022 19,550 -1.25 -6.39 20,800 20,950 19,550 4,133,680 80,813,444,000
05/12/2022 20,800 1.35 6.49 19,450 20,800 19,800 3,581,350 74,492,080,000
04/12/2022 19,450 1.25 6.43 18,200 19,450 18,100 2,932,650 57,040,042,500
02/12/2022 19,450 1.25 6.43 18,200 19,450 18,100 2,932,650 57,040,042,500
01/12/2022 18,200 -1.05 -5.77 19,250 19,650 18,200 3,710,940 67,539,108,000
30/11/2022 19,250 0.30 1.56 18,950 19,400 18,450 2,964,530 57,067,202,500
29/11/2022 18,950 0.70 3.69 18,250 19,150 18,000 3,227,980 61,170,221,000
28/11/2022 18,250 1.15 6.30 17,100 18,250 17,500 3,263,890 59,565,992,500
27/11/2022 17,100 1.10 6.43 16,000 17,100 16,150 2,256,920 38,593,332,000
25/11/2022 17,100 1.10 6.43 16,000 17,100 16,150 2,256,920 38,593,332,000
24/11/2022 16,000 0.20 1.25 15,800 16,000 15,250 1,622,600 25,961,600,000
23/11/2022 15,800 -0.55 -3.48 16,350 16,450 15,800 1,312,680 20,740,344,000
22/11/2022 16,350 0.25 1.53 16,100 17,000 15,900 2,965,500 48,485,925,000
21/11/2022 16,100 -0.15 -0.93 16,250 16,500 15,950 1,252,790 20,169,919,000
20/11/2022 16,250 0.45 2.77 15,800 16,600 15,350 3,459,660 56,219,475,000
18/11/2022 16,250 0.45 2.77 15,800 16,600 15,350 3,459,660 56,219,475,000
17/11/2022 15,800 0.95 6.01 14,850 15,850 15,100 2,338,490 36,948,142,000
16/11/2022 14,850 0.95 6.40 13,900 14,850 13,050 2,699,860 40,092,921,000
15/11/2022 13,900 -0.35 -2.52 14,250 14,250 13,300 2,423,610 33,688,179,000
14/11/2022 14,250 0.15 1.05 14,100 14,500 13,200 2,056,010 29,298,142,500
13/11/2022 14,100 0.20 1.42 13,900 14,600 13,800 1,985,990 28,002,459,000
11/11/2022 14,100 0.20 1.42 13,900 14,600 13,800 1,985,990 28,002,459,000
10/11/2022 13,900 -1.00 -7.19 14,900 14,800 13,900 1,840,610 25,584,479,000
09/11/2022 14,900 -0.10 -0.67 15,000 15,600 14,900 861,590 12,837,691,000
08/11/2022 15,000 0.70 4.67 14,300 15,150 13,800 1,638,030 24,570,450,000
07/11/2022 14,300 -1.05 -7.34 15,350 15,500 14,300 2,116,760 30,269,668,000
06/11/2022 15,350 -1.15 -7.49 16,500 16,300 15,350 2,531,080 38,852,078,000
04/11/2022 15,350 -1.15 -7.49 16,500 16,300 15,350 2,531,080 38,852,078,000
03/11/2022 16,500 0.00 ■■ 0.00 16,500 16,800 16,150 1,130,220 18,648,630,000
02/11/2022 16,500 -0.45 -2.73 16,950 17,050 16,500 1,591,180 26,254,470,000
01/11/2022 16,950 0.65 3.83 16,300 17,050 16,300 2,232,810 37,846,129,500
31/10/2022 16,300 0.40 2.45 15,900 16,400 15,200 2,050,190 33,418,097,000
28/10/2022 15,900 0.05 0.31 15,850 16,400 15,850 1,626,250 25,857,375,000
27/10/2022 15,850 1.00 6.31 14,850 15,850 15,000 2,171,030 34,410,825,500
26/10/2022 14,850 -0.25 -1.68 15,100 15,600 14,700 901,440 13,386,384,000
25/10/2022 15,050 -0.05 -0.33 15,100 16,050 14,300 2,299,940 34,614,097,000
24/10/2022 15,100 -1.10 -7.28 16,200 16,400 15,100 2,335,420 35,264,842,000
21/10/2022 16,200 -1.20 -7.41 17,400 17,450 16,200 2,807,640 45,483,768,000
20/10/2022 17,400 -0.25 -1.44 17,650 17,850 17,250 1,121,190 19,508,706,000
19/10/2022 17,650 -0.15 -0.85 17,800 18,000 17,500 1,234,540 21,789,631,000
18/10/2022 17,800 -0.20 -1.12 18,000 18,500 17,700 1,879,730 33,459,194,000
17/10/2022 18,000 0.10 0.56 17,900 18,000 17,250 1,371,640 24,689,520,000
16/10/2022 17,900 0.40 2.23 17,500 18,400 17,800 2,203,660 39,445,514,000
14/10/2022 17,900 0.40 2.23 17,500 18,400 17,800 2,203,660 39,445,514,000
13/10/2022 17,500 0.25 1.43 17,250 17,700 17,000 1,248,620 21,850,850,000
12/10/2022 17,250 1.05 6.09 16,200 17,300 16,250 1,858,220 32,054,295,000
11/10/2022 16,200 -1.20 -7.41 17,400 17,400 16,200 1,640,390 26,574,318,000
07/10/2022 16,800 -0.60 -3.57 17,400 17,100 16,200 2,413,080 40,539,744,000
06/10/2022 17,400 -1.25 -7.18 18,650 18,650 17,400 1,207,230 21,005,802,000
05/10/2022 18,650 0.85 4.56 17,800 18,800 18,200 1,361,620 25,394,213,000
04/10/2022 17,800 -0.65 -3.65 18,450 19,100 17,600 1,561,330 27,791,674,000
03/10/2022 18,450 -1.35 -7.32 19,800 19,650 18,450 1,584,330 29,230,888,500
02/10/2022 19,800 0.50 2.53 19,300 19,800 18,300 2,062,840 40,844,232,000
30/09/2022 19,800 0.50 2.53 19,300 19,800 18,300 2,062,840 40,844,232,000
29/09/2022 19,300 -0.45 -2.33 19,750 20,200 19,300 1,134,100 21,888,130,000
28/09/2022 19,750 0.20 1.01 19,550 20,050 19,400 1,411,980 27,886,605,000
27/09/2022 19,550 0.05 0.26 19,500 20,000 19,500 1,095,380 21,414,679,000
26/09/2022 19,500 -1.15 -5.90 20,650 20,300 19,250 2,290,670 44,668,065,000
23/09/2022 20,650 -0.45 -2.18 21,100 21,300 20,550 1,081,400 22,330,910,000
22/09/2022 21,100 0.55 2.61 20,550 21,200 20,200 1,720,640 36,305,504,000
21/09/2022 20,550 -0.15 -0.73 20,700 20,800 20,350 838,200 17,225,010,000
20/09/2022 20,700 0.80 3.86 19,900 20,750 19,900 1,414,570 29,281,599,000
19/09/2022 19,900 -1.25 -6.28 21,150 21,150 19,900 2,269,370 45,160,463,000
16/09/2022 21,150 -0.50 -2.36 21,650 21,700 21,050 1,946,670 41,172,070,500
15/09/2022 21,650 -0.30 -1.39 21,950 22,100 21,600 945,270 20,465,095,500
14/09/2022 21,950 0.30 1.37 21,650 22,150 21,000 2,584,970 56,740,091,500
13/09/2022 21,650 -0.20 -0.92 21,850 22,050 21,200 1,897,210 41,074,596,500
12/09/2022 21,850 -0.20 -0.92 22,050 22,500 21,850 1,199,830 26,216,285,500
09/09/2022 22,200 0.15 0.68 22,050 22,200 21,300 3,344,110 74,239,242,000
08/09/2022 22,050 -0.50 -2.27 22,550 23,000 22,050 1,597,700 35,229,285,000
07/09/2022 22,550 -1.20 -5.32 23,750 23,950 22,550 2,321,280 52,344,864,000
06/09/2022 23,750 0.05 0.21 23,700 24,150 23,500 1,102,690 26,188,887,500
05/09/2022 23,700 -0.30 -1.27 24,000 24,300 23,700 1,015,800 24,074,460,000
04/09/2022 24,000 0.05 0.21 23,950 24,200 23,700 1,084,640 26,031,360,000
02/09/2022 24,000 0.05 0.21 23,950 24,200 23,700 1,084,640 26,031,360,000
01/09/2022 24,000 0.05 0.21 23,950 24,200 23,700 1,084,640 26,031,360,000
31/08/2022 24,000 0.05 0.21 23,950 24,200 23,700 1,084,640 26,031,360,000
30/08/2022 23,950 -0.45 -1.88 24,400 24,800 23,900 1,209,460 28,966,567,000
29/08/2022 24,400 -0.40 -1.64 24,800 24,400 23,550 2,860,830 69,804,252,000
28/08/2022 24,800 -0.70 -2.82 25,500 25,650 24,800 2,326,670 57,701,416,000
26/08/2022 24,800 -0.70 -2.82 25,500 25,650 24,800 2,326,670 57,701,416,000
25/08/2022 25,500 0.25 0.98 25,250 26,000 25,350 1,478,280 37,696,140,000
24/08/2022 25,250 -0.15 -0.59 25,400 25,700 25,150 1,346,530 33,999,882,500
23/08/2022 25,400 0.70 2.76 24,700 25,400 23,800 3,242,470 82,358,738,000
22/08/2022 24,700 -0.45 -1.82 25,150 25,350 24,600 1,674,790 41,367,313,000
21/08/2022 25,150 0.05 0.20 25,100 25,450 24,900 1,575,280 39,618,292,000
19/08/2022 25,150 0.05 0.20 25,100 25,450 24,900 1,575,280 39,618,292,000
18/08/2022 25,100 0.55 2.19 24,550 25,500 24,300 2,862,640 71,852,264,000
17/08/2022 24,550 -0.05 -0.20 24,600 25,150 24,500 2,121,060 52,072,023,000
16/08/2022 24,600 -0.15 -0.61 24,750 25,000 24,450 1,176,470 28,941,162,000
15/08/2022 24,750 -0.15 -0.61 24,900 25,300 24,600 1,457,560 36,074,610,000
12/08/2022 24,900 0.50 2.01 24,400 24,900 24,050 1,717,860 42,774,714,000
11/08/2022 24,400 -0.15 -0.61 24,550 25,200 23,800 2,804,580 68,431,752,000
10/08/2022 24,550 -0.25 -1.02 24,800 25,000 24,450 1,458,450 35,804,947,500
09/08/2022 24,800 0.15 0.60 24,650 24,950 24,350 1,494,920 37,074,016,000
08/08/2022 24,650 -0.15 -0.61 24,800 25,350 24,350 2,125,160 52,385,194,000
07/08/2022 24,800 1.25 5.04 23,550 25,100 23,250 2,899,400 71,905,120,000
05/08/2022 24,800 1.25 5.04 23,550 25,100 23,250 2,899,400 71,905,120,000
04/08/2022 23,550 0.00 ■■ 0.00 23,550 23,900 23,000 2,094,170 49,317,703,500
03/08/2022 23,550 0.35 1.49 23,200 23,700 22,850 2,226,990 52,445,614,500
02/08/2022 23,200 0.40 1.72 22,800 23,650 22,900 3,552,630 82,421,016,000
01/08/2022 22,800 1.45 6.36 21,350 22,800 21,350 2,916,990 66,507,372,000
29/07/2022 21,350 0.20 0.94 21,150 21,650 21,050 2,079,220 44,391,347,000
28/07/2022 21,150 0.75 3.55 20,400 21,350 20,700 1,948,110 41,202,526,500
27/07/2022 20,400 0.15 0.74 20,250 20,400 19,800 1,780,470 36,321,588,000
26/07/2022 20,250 -0.20 -0.99 20,450 20,700 20,100 1,645,740 33,326,235,000
25/07/2022 20,450 -0.45 -2.20 20,900 21,050 20,300 1,831,010 37,444,154,500
24/07/2022 20,900 -0.40 -1.91 21,300 21,500 20,900 1,790,920 37,430,228,000
22/07/2022 20,900 -0.40 -1.91 21,300 21,500 20,900 1,790,920 37,430,228,000
21/07/2022 21,300 0.00 ■■ 0.00 21,300 21,600 21,100 1,596,000 33,994,800,000
20/07/2022 21,300 0.65 3.05 20,650 21,600 20,900 2,229,230 47,482,599,000
19/07/2022 20,650 -0.25 -1.21 20,900 20,900 20,100 1,986,710 41,025,561,500
18/07/2022 20,900 -0.60 -2.87 21,500 21,400 20,700 1,801,640 37,654,276,000
17/07/2022 21,100 -0.40 -1.90 21,500 21,750 21,100 1,657,760 34,978,736,000
15/07/2022 21,100 -0.40 -1.90 21,500 21,750 21,100 1,657,760 34,978,736,000
14/07/2022 21,500 0.80 3.72 20,700 21,950 20,350 2,349,510 50,514,465,000
13/07/2022 20,700 -0.20 -0.97 20,900 21,100 20,300 1,783,940 36,927,558,000
12/07/2022 20,900 0.25 1.20 20,650 21,150 20,400 1,192,620 24,925,758,000
11/07/2022 20,650 0.25 1.21 20,400 21,150 19,900 2,606,370 53,821,540,500
10/07/2022 20,400 1.30 6.37 19,100 20,400 19,300 3,028,570 61,782,828,000
08/07/2022 20,400 1.30 6.37 19,100 20,400 19,300 3,028,570 61,782,828,000
07/07/2022 19,100 0.10 0.52 19,000 19,200 18,650 982,310 18,762,121,000
06/07/2022 19,000 -0.70 -3.68 19,700 19,800 18,900 1,516,480 28,813,120,000
05/07/2022 19,700 -0.50 -2.54 20,200 20,350 19,700 1,422,010 28,013,597,000
04/07/2022 20,200 0.50 2.48 19,700 20,600 19,950 1,971,200 39,818,240,000
01/07/2022 19,700 0.90 4.57 18,800 19,800 17,950 1,552,750 30,589,175,000
30/06/2022 18,800 -0.95 -5.05 19,750 19,850 18,800 1,324,210 24,895,148,000
29/06/2022 19,750 0.15 0.76 19,600 20,200 19,200 1,424,280 28,129,530,000
28/06/2022 19,600 -0.25 -1.28 19,850 19,950 19,450 1,321,100 25,893,560,000
27/06/2022 19,850 1.25 6.30 18,600 19,850 18,600 1,389,560 27,582,766,000
24/06/2022 18,600 0.10 0.54 18,500 19,100 18,350 1,192,900 22,187,940,000
23/06/2022 18,500 0.80 4.32 17,700 18,500 17,900 1,369,730 25,340,005,000
22/06/2022 17,700 1.20 6.78 16,500 17,700 17,500 1,189,250 21,049,725,000
21/06/2022 18,300 -0.90 -4.92 19,200 19,900 18,050 2,498,510 45,722,733,000
20/06/2022 19,200 -1.40 -7.29 20,600 21,300 19,200 1,826,450 35,067,840,000
17/06/2022 20,600 -1.55 -7.52 22,150 21,500 20,600 2,093,820 43,132,692,000
16/06/2022 22,150 -0.50 -2.26 22,650 23,400 21,950 1,355,870 30,032,520,500
15/06/2022 22,650 -1.70 -7.51 24,350 24,750 22,650 1,949,430 44,154,589,500
14/06/2022 24,350 -1.60 -6.57 25,950 25,700 24,150 1,812,110 44,124,878,500
13/06/2022 25,950 -1.90 -7.32 27,850 27,000 25,950 2,088,670 54,200,986,500
12/06/2022 27,850 -1.15 -4.13 29,000 29,000 27,850 1,566,220 43,619,227,000
10/06/2022 27,850 -1.15 -4.13 29,000 29,000 27,850 1,566,220 43,619,227,000
09/06/2022 29,000 -0.30 -1.03 29,300 29,600 28,850 797,190 23,118,510,000
08/06/2022 29,300 1.10 3.75 28,200 29,750 28,200 1,516,010 44,419,093,000
07/06/2022 28,200 -0.80 -2.84 29,000 28,950 27,250 1,857,540 52,382,628,000
06/06/2022 29,000 -0.25 -0.86 29,250 29,900 28,800 1,316,470 38,177,630,000
05/06/2022 27,250 -1.75 -6.42 29,000 29,700 28,800 7,079,100 192,905,475,000
03/06/2022 29,250 0.25 0.85 29,000 29,700 28,800 1,726,050 50,486,962,500
02/06/2022 29,000 -0.55 -1.90 29,550 30,200 28,800 1,923,180 55,772,220,000
01/06/2022 29,550 -0.10 -0.34 29,650 29,900 28,700 1,454,760 42,988,158,000
31/05/2022 29,650 -0.25 -0.84 29,900 30,050 29,000 1,832,450 54,332,142,500
30/05/2022 29,900 0.00 ■■ 0.00 29,900 30,700 29,500 1,462,640 43,732,936,000
29/05/2022 29,900 0.45 1.51 29,450 30,450 29,250 2,109,300 63,068,070,000
27/05/2022 29,900 0.45 1.51 29,450 30,450 29,250 2,109,300 63,068,070,000
26/05/2022 29,450 0.65 2.21 28,800 30,200 28,800 2,909,060 85,671,817,000
25/05/2022 28,800 0.70 2.43 28,100 29,300 28,000 1,734,330 49,948,704,000
24/05/2022 28,100 1.60 5.69 26,500 28,100 25,150 2,183,570 61,358,317,000
23/05/2022 26,500 -1.95 -7.36 28,450 28,650 26,500 3,083,290 81,707,185,000
22/05/2022 28,450 -0.05 -0.18 28,500 29,500 28,400 1,654,770 47,078,206,500
20/05/2022 28,450 -0.05 -0.18 28,500 29,500 28,400 1,654,770 47,078,206,500
19/05/2022 28,500 -0.15 -0.53 28,650 29,000 27,600 1,908,930 54,404,505,000
18/05/2022 28,650 -0.50 -1.75 29,150 29,950 28,600 2,475,220 70,915,053,000
17/05/2022 29,150 1.85 6.35 27,300 29,150 26,900 1,967,310 57,347,086,500
16/05/2022 27,300 1.50 5.49 25,800 27,600 27,200 1,868,180 51,001,314,000
13/05/2022 25,800 0.00 ■■ 0.00 25,800 26,600 25,050 2,505,280 64,636,224,000
12/05/2022 25,800 -1.90 -7.36 27,700 27,550 25,800 1,587,450 40,956,210,000
11/05/2022 27,700 -0.20 -0.72 27,900 28,100 27,350 615,260 17,042,702,000
10/05/2022 27,900 1.05 3.76 26,850 28,050 25,950 1,541,020 42,994,458,000
09/05/2022 26,850 -2.00 -7.45 28,850 28,500 26,850 1,940,940 52,114,239,000
29/04/2022 33,550 0.05 0.15 33,500 34,200 33,150 931,170 31,240,753,500
28/04/2022 33,500 -0.90 -2.69 34,400 34,650 33,300 620,790 20,796,465,000
27/04/2022 34,400 -0.10 -0.29 34,500 34,600 33,700 511,430 17,593,192,000
26/04/2022 34,500 0.95 2.75 33,550 34,500 31,350 1,273,000 43,918,500,000
25/04/2022 33,550 -2.50 -7.45 36,050 36,250 33,550 1,114,600 37,394,830,000
23/04/2022 36,050 0.00 ■■ 0.00 36,050 36,650 35,000 707,710 25,512,945,500
22/04/2022 36,050 0.00 ■■ 0.00 36,050 36,650 35,000 707,710 25,512,945,500
21/04/2022 36,050 0.85 2.36 35,200 36,800 34,500 1,254,500 45,224,725,000
20/04/2022 35,200 0.20 0.57 35,000 36,000 34,700 1,015,130 35,732,576,000
19/04/2022 35,000 -2.50 -7.14 37,500 38,400 35,000 1,205,820 42,203,700,000
18/04/2022 37,500 -2.50 -6.67 40,000 40,000 37,200 1,650,150 61,880,625,000
16/04/2022 40,000 -2.00 -5.00 42,000 42,100 39,850 969,110 38,764,400,000
15/04/2022 40,000 -2.00 -5.00 42,000 42,100 39,850 969,110 38,764,400,000
14/04/2022 42,000 -0.55 -1.31 42,550 42,950 41,900 429,550 18,041,100,000
13/04/2022 42,550 0.75 1.76 41,800 42,750 40,900 842,420 35,844,971,000
12/04/2022 41,800 -1.20 -2.87 43,000 43,400 41,600 702,890 29,380,802,000
08/04/2022 43,000 -1.05 -2.44 44,050 44,250 43,000 731,020 31,433,860,000
07/04/2022 44,050 -0.55 -1.25 44,600 45,350 44,050 964,040 42,465,962,000
06/04/2022 44,600 0.30 0.67 44,300 44,900 43,700 815,170 36,356,582,000
05/04/2022 44,300 -0.70 -1.58 45,000 45,400 44,250 721,730 31,972,639,000
04/04/2022 45,000 2.10 4.67 42,900 45,050 43,100 1,481,030 66,646,350,000
01/04/2022 42,900 0.90 2.10 42,000 42,900 41,400 780,440 33,480,876,000
31/03/2022 42,000 -0.30 -0.71 42,300 42,800 42,000 423,960 17,806,320,000
30/03/2022 42,300 -0.35 -0.83 42,650 43,200 42,050 699,790 29,601,117,000
29/03/2022 42,650 0.40 0.94 42,250 42,900 42,600 410,080 17,489,912,000
28/03/2022 42,250 -1.20 -2.84 43,450 43,250 41,800 1,039,160 43,904,510,000
25/03/2022 43,450 -0.35 -0.81 43,800 43,950 43,300 792,780 34,446,291,000
24/03/2022 43,800 -0.40 -0.91 44,200 44,450 43,750 709,500 31,076,100,000
23/03/2022 44,200 -0.15 -0.34 44,350 44,700 44,200 632,940 27,975,948,000
22/03/2022 44,350 0.05 0.11 44,300 44,800 44,200 600,580 26,635,723,000
21/03/2022 44,300 0.50 1.13 43,800 44,450 43,800 695,730 30,820,839,000
18/03/2022 43,800 0.00 ■■ 0.00 43,800 44,500 43,700 781,890 34,246,782,000
17/03/2022 43,800 0.00 ■■ 0.00 43,800 44,450 43,800 471,700 20,660,460,000
16/03/2022 43,800 0.50 1.14 43,300 44,450 43,400 709,860 31,091,868,000
15/03/2022 43,300 0.10 0.23 43,200 44,100 43,000 781,250 33,828,125,000
14/03/2022 43,200 -1.80 -4.17 45,000 44,800 42,900 1,664,130 71,890,416,000
11/03/2022 45,000 -1.60 -3.56 46,600 46,500 44,700 1,676,270 75,432,150,000
10/03/2022 46,600 0.00 ■■ 0.00 46,600 47,800 46,600 850,340 39,625,844,000
09/03/2022 46,600 -0.40 -0.86 47,000 47,500 45,900 1,231,040 57,366,464,000
08/03/2022 47,000 0.20 0.43 46,800 48,200 46,100 2,433,350 114,367,450,000
07/03/2022 46,800 0.20 0.43 46,600 46,850 45,750 1,160,880 54,329,184,000
06/03/2022 46,600 1.10 2.36 45,500 47,400 45,950 2,051,520 95,600,832,000
04/03/2022 46,600 1.10 2.36 45,500 47,400 45,950 2,051,520 95,600,832,000
03/03/2022 45,500 0.70 1.54 44,800 45,500 44,500 844,370 38,418,835,000
02/03/2022 44,800 -1.20 -2.68 46,000 45,850 44,550 1,260,670 56,478,016,000
01/03/2022 46,000 0.30 0.65 45,700 46,300 45,400 880,470 40,501,620,000
28/02/2022 45,700 0.00 ■■ 0.00 45,700 46,600 45,650 752,700 34,398,390,000
27/02/2022 45,700 1.10 2.41 44,600 46,550 44,800 1,567,960 71,655,772,000
25/02/2022 45,700 1.10 2.41 44,600 46,550 44,800 1,567,960 71,655,772,000
24/02/2022 44,600 -0.70 -1.57 45,300 46,000 43,450 1,275,250 56,876,150,000
23/02/2022 45,300 0.30 0.66 45,000 45,600 45,200 563,260 25,515,678,000
22/02/2022 45,000 -1.00 -2.22 46,000 45,700 44,500 770,380 34,667,100,000
21/02/2022 46,000 0.80 1.74 45,200 46,400 45,300 1,097,570 50,488,220,000
20/02/2022 45,200 0.20 0.44 45,000 45,800 44,400 938,620 42,425,624,000
18/02/2022 45,200 0.20 0.44 45,000 45,800 44,400 938,620 42,425,624,000
17/02/2022 45,000 0.10 0.22 44,900 45,150 44,800 587,070 26,418,150,000
16/02/2022 44,900 0.70 1.56 44,200 45,100 44,300 486,470 21,842,503,000
15/02/2022 44,200 0.60 1.36 43,600 44,700 43,350 573,380 25,343,396,000
14/02/2022 43,600 -1.50 -3.44 45,100 44,700 43,600 1,048,530 45,715,908,000
11/02/2022 45,100 0.00 ■■ 0.00 45,100 45,650 44,800 555,760 25,064,776,000
10/02/2022 45,100 -0.60 -1.33 45,700 45,900 44,600 699,620 31,552,862,000
09/02/2022 45,700 0.05 0.11 45,650 46,300 45,300 823,080 37,614,756,000
08/02/2022 45,650 -0.20 -0.44 45,850 46,100 45,000 665,810 30,394,226,500
07/02/2022 45,850 0.80 1.74 45,050 46,900 45,300 969,050 44,430,942,500
01/02/2022 45,050 1.65 3.66 43,400 45,050 43,200 779,360 35,110,168,000
31/01/2022 45,050 1.65 3.66 43,400 45,050 43,200 779,360 35,110,168,000
28/01/2022 45,050 1.65 3.66 43,400 45,050 43,200 779,360 35,110,168,000
27/01/2022 43,400 0.95 2.19 42,450 44,500 42,100 754,450 32,743,130,000
26/01/2022 42,450 -0.35 -0.82 42,800 43,400 42,400 841,610 35,726,344,500
25/01/2022 42,800 1.35 3.15 41,450 42,900 40,900 1,023,660 43,812,648,000
24/01/2022 41,450 -3.10 -7.48 44,550 44,300 41,450 1,879,050 77,886,622,500
21/01/2022 44,550 -1.15 -2.58 45,700 45,600 44,200 852,790 37,991,794,500
20/01/2022 45,250 0.05 0.11 45,200 45,400 44,450 630,950 28,550,487,500
19/01/2022 44,750 2.45 5.47 42,300 45,100 43,350 1,016,660 45,495,535,000
18/01/2022 44,150 -1.15 -2.60 45,300 45,100 43,200 1,045,880 46,175,602,000
17/01/2022 45,550 -3.15 -6.92 48,700 48,900 45,300 2,236,360 101,866,198,000
16/01/2022 48,700 -0.15 -0.31 48,850 49,450 48,300 667,840 32,523,808,000
14/01/2022 48,700 -0.15 -0.31 48,850 49,450 48,300 667,840 32,523,808,000
13/01/2022 48,850 -1.65 -3.38 50,500 51,100 48,850 1,139,250 55,652,362,500
12/01/2022 50,500 2.40 4.75 48,100 50,500 48,100 1,546,430 78,094,715,000
11/01/2022 48,100 -1.45 -3.01 49,550 50,600 48,000 1,560,150 75,043,215,000
10/01/2022 49,550 -2.05 -4.14 51,600 52,000 49,550 1,747,120 86,569,796,000
09/01/2022 51,600 -0.30 -0.58 51,900 52,500 51,200 1,397,440 72,107,904,000
07/01/2022 51,600 -0.30 -0.58 51,900 52,500 51,200 1,397,440 72,107,904,000
06/01/2022 51,900 -0.90 -1.73 52,800 53,000 51,900 1,324,800 68,757,120,000
05/01/2022 52,800 -0.20 -0.38 53,000 53,900 52,500 1,570,140 82,903,392,000
04/01/2022 53,000 1.20 2.26 51,800 53,400 51,900 1,644,500 87,158,500,000
03/01/2022 50,500 -3.50 -6.93 54,000 54,400 50,500 4,493,090 226,901,045,000
31/12/2021 51,800 -0.80 -1.54 52,600 53,000 51,600 960,930 49,776,174,000
30/12/2021 52,600 2.95 5.61 49,650 52,800 50,100 1,660,560 87,345,456,000
29/12/2021 49,650 0.85 1.71 48,800 50,400 48,100 980,960 48,704,664,000
23/12/2021 51,100 -1.40 -2.74 52,500 52,800 50,800 2,277,080 116,358,788,000
22/12/2021 51,100 -1.40 -2.74 52,500 52,800 50,800 2,277,080 116,358,788,000
21/12/2021 52,500 -1.00 -1.90 53,500 53,700 52,500 1,229,190 64,532,475,000
20/12/2021 53,500 1.00 1.87 52,500 54,500 52,100 1,858,400 99,424,400,000
17/12/2021 52,500 1.60 3.05 50,900 52,900 50,900 1,614,300 84,750,750,000
16/12/2021 50,900 -0.80 -1.57 51,700 52,000 50,500 2,231,850 113,601,165,000
15/12/2021 51,700 -1.00 -1.93 52,700 53,100 51,700 1,391,110 71,920,387,000
14/12/2021 52,700 -0.70 -1.33 53,400 53,900 52,600 1,453,230 76,585,221,000
13/12/2021 53,400 0.40 0.75 53,000 54,000 52,300 1,552,780 82,918,452,000
10/12/2021 53,000 -0.80 -1.51 53,800 53,800 52,600 1,398,490 74,119,970,000
09/12/2021 53,800 2.00 3.72 51,800 53,800 51,000 1,638,310 88,141,078,000
08/12/2021 51,800 -0.40 -0.77 52,200 52,900 51,800 1,300,870 67,385,066,000
07/12/2021 52,200 1.20 2.30 51,000 52,500 50,800 1,587,410 82,862,802,000
06/12/2021 51,000 0.50 0.98 50,500 52,300 49,000 3,127,380 159,496,380,000
04/12/2021 50,500 -3.50 -6.93 54,000 54,400 50,500 4,493,090 226,901,045,000
03/12/2021 50,500 -3.50 -6.93 54,000 54,400 50,500 4,493,090 226,901,045,000
02/12/2021 54,000 -1.20 -2.22 55,200 55,800 54,000 2,124,340 114,714,360,000
01/12/2021 55,200 -0.70 -1.27 55,900 56,200 54,100 2,325,580 128,372,016,000
30/11/2021 55,900 0.60 1.07 55,300 57,700 55,000 2,396,160 133,945,344,000
29/11/2021 55,300 1.80 3.25 53,500 55,400 52,500 2,974,930 164,513,629,000
28/11/2021 53,500 -1.50 -2.80 55,000 55,400 53,000 3,083,300 164,956,550,000
26/11/2021 53,500 -1.50 -2.80 55,000 55,400 53,000 3,083,300 164,956,550,000
25/11/2021 55,000 1.80 3.27 53,200 55,500 52,800 2,542,030 139,811,650,000
24/11/2021 53,200 1.20 2.26 52,000 54,400 52,700 2,339,720 124,473,104,000
23/11/2021 52,000 3.40 6.54 48,600 52,000 47,900 3,741,680 194,567,360,000
22/11/2021 48,600 0.10 0.21 48,500 49,900 47,900 2,036,520 98,974,872,000
19/11/2021 48,500 -0.55 -1.13 49,050 50,800 45,700 3,104,450 150,565,825,000
18/11/2021 49,050 3.20 6.52 45,850 49,050 47,000 4,095,890 200,903,404,500
17/11/2021 45,850 1.10 2.40 44,750 46,250 44,600 1,998,800 91,644,980,000
16/11/2021 44,750 -1.05 -2.35 45,800 45,850 44,500 1,635,180 73,174,305,000
15/11/2021 45,800 1.20 2.62 44,600 46,800 45,100 2,845,600 130,328,480,000
14/11/2021 47,000 2.85 6.06 44,150 45,200 44,050 2,486,910 116,884,770,000
12/11/2021 44,600 0.45 1.01 44,150 45,200 44,050 1,231,360 54,918,656,000
11/11/2021 44,150 -0.55 -1.25 44,700 45,500 43,250 2,463,600 108,767,940,000
10/11/2021 44,700 0.40 0.89 44,300 45,700 44,300 1,973,870 88,231,989,000
09/11/2021 44,300 -0.20 -0.45 44,500 44,800 43,800 1,614,400 71,517,920,000
08/11/2021 44,500 1.60 3.60 42,900 44,950 43,100 3,164,050 140,800,225,000
07/11/2021 42,900 -0.10 -0.23 43,000 43,400 42,800 1,420,630 60,945,027,000
05/11/2021 42,900 -0.10 -0.23 43,000 43,400 42,800 1,420,630 60,945,027,000
04/11/2021 41,700 -0.65 -1.56 42,350 42,850 41,400 1,857,010 77,437,317,000
03/11/2021 41,700 -0.65 -1.56 42,350 42,850 41,400 1,857,010 77,437,317,000
02/11/2021 42,350 0.95 2.24 41,400 42,500 41,400 1,859,770 78,761,259,500
01/11/2021 41,400 0.90 2.17 40,500 41,800 40,500 2,375,560 98,348,184,000
31/10/2021 40,500 -0.30 -0.74 40,800 41,000 40,200 1,170,860 47,419,830,000
29/10/2021 40,500 -0.30 -0.74 40,800 41,000 40,200 1,170,860 47,419,830,000
28/10/2021 40,800 0.40 0.98 40,400 41,400 40,250 1,296,850 52,911,480,000
27/10/2021 40,400 1.60 3.96 38,800 40,500 38,900 1,239,910 50,092,364,000
26/10/2021 38,800 0.50 1.29 38,300 38,850 38,000 880,890 34,178,532,000
25/10/2021 38,300 -0.90 -2.35 39,200 39,100 38,100 1,545,610 59,196,863,000
23/10/2021 39,200 -0.50 -1.28 39,700 39,950 39,050 1,120,740 43,933,008,000
22/10/2021 39,200 -0.50 -1.28 39,700 39,950 39,050 1,120,740 43,933,008,000
21/10/2021 39,700 -0.60 -1.51 40,300 40,450 39,700 1,021,800 40,565,460,000
20/10/2021 40,300 -0.60 -1.49 40,900 40,950 39,900 1,347,780 54,315,534,000
19/10/2021 40,900 0.05 0.12 40,850 41,700 40,800 886,270 36,248,443,000
18/10/2021 40,850 0.10 0.24 40,750 41,600 40,250 1,132,310 46,254,863,500
16/10/2021 40,750 -0.25 -0.61 41,000 41,400 40,700 638,630 26,024,172,500
15/10/2021 40,750 -0.25 -0.61 41,000 41,400 40,700 638,630 26,024,172,500
14/10/2021 41,000 -0.20 -0.49 41,000 41,600 40,650 1,056,190 43,303,790,000
13/10/2021 41,000 -0.40 -0.98 41,400 41,750 41,000 721,960 29,600,360,000
12/10/2021 41,400 -0.50 -1.21 41,900 42,150 41,400 755,190 31,264,866,000
11/10/2021 41,900 1.05 2.51 40,850 41,900 41,000 823,260 34,494,594,000
08/10/2021 40,850 0.15 0.37 40,700 41,200 40,500 680,270 27,789,029,500
07/10/2021 40,700 0.75 1.84 39,950 40,950 39,750 850,440 34,612,908,000
06/10/2021 39,950 -0.45 -1.13 40,400 40,750 39,900 726,460 29,022,077,000
05/10/2021 40,400 1.80 4.46 38,600 40,700 39,200 967,750 39,097,100,000
04/10/2021 38,600 -0.60 -1.55 39,200 39,100 37,850 1,020,760 39,401,336,000
01/10/2021 39,200 -1.45 -3.70 40,650 40,400 39,200 1,072,980 42,060,816,000
30/09/2021 40,650 0.55 1.35 40,100 40,700 40,100 436,560 17,746,164,000
29/09/2021 40,100 -0.50 -1.25 40,600 40,550 39,800 552,090 22,138,809,000
28/09/2021 40,600 0.60 1.48 40,000 40,900 39,800 687,790 27,924,274,000
27/09/2021 40,000 -1.80 -4.50 41,800 41,950 40,000 1,091,430 43,657,200,000
26/09/2021 41,800 -0.10 -0.24 41,900 42,300 41,750 515,510 21,548,318,000
24/09/2021 41,800 -0.10 -0.24 41,900 42,300 41,750 515,510 21,548,318,000
23/09/2021 41,900 0.10 0.24 41,800 42,700 41,800 577,490 24,196,831,000
22/09/2021 41,800 -0.30 -0.72 42,100 42,400 41,650 657,950 27,502,310,000
21/09/2021 42,100 -0.70 -1.66 42,800 42,700 41,800 906,810 38,176,701,000
20/09/2021 42,800 -0.20 -0.47 43,000 43,750 42,750 758,600 32,468,080,000
17/09/2021 43,000 0.50 1.16 42,500 43,950 42,300 1,404,710 60,402,530,000
16/09/2021 42,500 -0.40 -0.94 42,900 43,200 42,350 485,370 20,628,225,000
15/09/2021 42,900 0.40 0.93 42,500 43,150 41,900 774,480 33,225,192,000
14/09/2021 42,500 -1.10 -2.59 43,600 43,300 42,500 835,910 35,526,175,000
13/09/2021 43,600 -0.20 -0.46 43,800 43,800 42,700 1,204,370 52,510,532,000
11/09/2021 43,800 -0.15 -0.34 43,950 44,300 43,600 1,040,990 45,595,362,000
10/09/2021 43,800 -0.15 -0.34 43,950 44,300 43,600 1,040,990 45,595,362,000
09/09/2021 43,950 -0.30 -0.68 44,250 45,300 43,750 2,014,430 88,534,198,500
08/09/2021 44,250 2.85 6.44 41,400 44,250 44,050 1,456,070 64,431,097,500
07/09/2021 60,400 0.40 0.66 60,000 61,400 59,800 2,455,370 148,304,348,000
06/09/2021 60,000 -1.20 -2.00 61,200 61,700 60,000 1,702,400 102,144,000,000
05/09/2021 57,500 2.50 4.35 55,000 56,500 54,500 1,221,380 70,229,350,000
03/09/2021 56,500 1.50 2.65 55,000 56,500 54,500 1,814,440 102,515,860,000
01/09/2021 61,200 -0.60 -0.98 61,800 62,000 60,900 940,080 57,532,896,000
31/08/2021 61,800 -0.60 -0.97 62,400 63,200 61,000 965,010 59,637,618,000
30/08/2021 62,400 1.20 1.92 61,200 62,500 60,700 1,231,400 76,839,360,000
27/08/2021 61,200 0.10 0.16 61,100 61,400 59,800 1,060,560 64,906,272,000
26/08/2021 61,100 -0.90 -1.47 62,000 62,300 59,700 1,223,100 74,731,410,000
25/08/2021 62,000 0.80 1.29 61,200 62,000 60,400 1,107,420 68,660,040,000
24/08/2021 61,200 -2.20 -3.59 63,400 63,600 59,700 2,329,730 142,579,476,000
23/08/2021 63,400 0.90 1.42 62,500 63,400 61,800 1,440,640 91,336,576,000
20/08/2021 62,500 -0.20 -0.32 62,700 63,500 60,700 2,661,120 166,320,000,000
19/08/2021 62,700 2.50 3.99 60,200 62,900 60,800 1,571,080 98,506,716,000
18/08/2021 60,200 -1.10 -1.83 61,300 62,500 60,200 1,761,060 106,015,812,000
17/08/2021 61,300 -0.80 -1.31 62,100 62,200 60,800 1,296,800 79,493,840,000
16/08/2021 62,100 3.10 4.99 59,000 62,500 60,900 1,693,020 105,136,542,000
13/08/2021 59,000 1.30 2.20 57,700 59,700 57,700 2,148,160 126,741,440,000
12/08/2021 57,700 -0.10 -0.17 57,700 58,900 57,400 1,364,140 78,710,878,000
11/08/2021 57,700 -1.70 -2.95 59,400 59,800 57,700 1,768,900 102,065,530,000
10/08/2021 59,400 0.10 0.17 59,300 60,300 59,000 1,256,660 74,645,604,000
09/08/2021 59,300 2.90 4.89 56,400 60,200 56,100 2,282,120 135,329,716,000
06/08/2021 56,400 -1.10 -1.95 57,500 57,700 56,400 1,643,280 92,680,992,000
05/08/2021 57,500 0.70 1.22 56,800 57,800 56,100 1,221,380 70,229,350,000
04/08/2021 56,800 0.30 0.53 56,500 57,300 56,200 1,194,200 67,830,560,000
03/08/2021 56,500 1.50 2.65 55,000 56,500 54,500 1,814,440 102,515,860,000
02/08/2021 55,000 0.40 0.73 54,600 55,600 54,000 1,540,580 84,731,900,000
30/07/2021 54,600 0.60 1.10 54,000 55,000 53,600 1,516,840 82,819,464,000
29/07/2021 54,000 1.60 2.96 52,400 54,000 52,700 1,296,940 70,034,760,000
28/07/2021 52,400 0.40 0.76 52,000 53,000 51,800 703,420 36,859,208,000
27/07/2021 52,000 1.20 2.31 50,800 53,400 51,600 1,477,890 76,850,280,000
26/07/2021 50,800 0.20 0.39 50,600 51,600 50,000 971,040 49,328,832,000
23/07/2021 50,600 -1.60 -3.16 52,200 52,400 50,600 1,228,390 62,156,534,000
21/07/2021 51,500 2.20 4.27 49,300 53,000 51,100 922,790 47,523,685,000
20/07/2021 52,700 3.40 6.45 49,300 52,700 48,800 1,530,550 80,659,985,000
19/07/2021 49,300 -3.50 -7.10 52,800 51,800 49,300 1,657,510 81,715,243,000
17/07/2021 52,800 -0.90 -1.70 53,700 53,900 52,700 1,080,560 57,053,568,000
16/07/2021 52,800 -0.90 -1.70 53,700 53,900 52,700 1,080,560 57,053,568,000
15/07/2021 53,700 2.70 5.03 51,000 53,700 50,000 1,361,190 73,095,903,000
14/07/2021 51,000 -0.80 -1.57 51,800 52,100 49,050 1,203,070 61,356,570,000
13/07/2021 51,800 2.30 4.44 49,500 51,800 49,250 1,246,700 64,579,060,000
12/07/2021 49,500 -3.10 -6.26 52,600 52,500 48,950 2,391,120 118,360,440,000
09/07/2021 52,600 -1.80 -3.42 54,400 55,000 52,100 1,364,540 71,774,804,000
08/07/2021 54,400 -0.10 -0.18 54,500 55,500 53,500 1,031,170 56,095,648,000
07/07/2021 54,500 1.90 3.49 52,600 54,500 50,500 1,845,260 100,566,670,000
06/07/2021 52,600 -3.90 -7.41 56,500 57,800 52,600 1,659,380 87,283,388,000
05/07/2021 56,500 -1.40 -2.48 57,900 57,600 54,800 1,878,980 106,162,370,000
02/07/2021 57,900 0.40 0.69 57,500 59,000 57,000 1,266,860 73,351,194,000
01/07/2021 57,500 2.50 4.35 55,000 58,200 55,400 1,372,450 78,915,875,000
30/06/2021 55,000 0.40 0.73 54,600 55,300 54,000 1,162,330 63,928,150,000
29/06/2021 54,600 0.70 1.28 53,900 55,800 53,600 1,042,910 56,942,886,000
28/06/2021 53,900 0.20 0.37 53,700 54,800 53,200 963,950 51,956,905,000
25/06/2021 53,700 3.50 6.52 50,200 53,700 50,400 2,368,500 127,188,450,000
24/06/2021 50,200 0.30 0.60 49,900 50,500 49,700 739,830 37,139,466,000
23/06/2021 49,900 0.40 0.80 49,500 50,800 49,200 963,770 48,092,123,000
22/06/2021 49,500 0.50 1.01 49,000 49,900 49,100 903,910 44,743,545,000
21/06/2021 49,000 -1.50 -3.06 50,500 50,500 48,900 1,254,170 61,454,330,000
18/06/2021 50,500 -0.10 -0.20 50,500 51,500 50,100 779,800 39,379,900,000
17/06/2021 50,500 1.10 2.18 49,400 51,400 48,100 1,076,210 54,348,605,000
16/06/2021 49,400 -2.60 -5.26 52,000 51,700 48,950 2,209,060 109,127,564,000
15/06/2021 52,400 0.40 0.76 52,000 53,500 51,500 546,000 28,610,400,000
14/06/2021 53,000 2.90 5.47 50,100 53,600 50,000 1,857,980 98,472,940,000
11/06/2021 50,100 3.10 6.19 47,000 50,200 46,400 2,221,250 111,284,625,000
10/06/2021 47,000 0.30 0.64 46,700 47,750 46,500 1,490,090 70,034,230,000
09/06/2021 46,700 2.70 5.78 44,000 47,050 43,000 2,130,640 99,500,888,000
08/06/2021 44,000 -3.15 -7.16 47,150 47,900 44,000 1,961,770 86,317,880,000
07/06/2021 47,150 -1.60 -3.39 48,750 49,300 45,500 2,399,430 113,133,124,500
04/06/2021 48,750 -0.15 -0.31 48,900 50,000 48,000 1,597,780 77,891,775,000
03/06/2021 48,900 2.90 5.93 46,000 49,200 47,000 1,469,300 71,848,770,000
02/06/2021 46,000 2.30 5.00 43,700 46,000 43,000 1,661,690 76,437,740,000
01/06/2021 43,700 -0.70 -1.60 44,400 45,300 43,300 1,239,970 54,186,689,000
31/05/2021 44,400 12.60 28.38 41,800 44,500 42,000 1,219,290 54,136,476,000
28/05/2021 41,800 2.20 5.26 39,600 41,900 39,500 1,702,800 71,177,040,000
27/05/2021 39,600 -1.35 -3.41 40,950 41,100 39,000 1,615,670 63,980,532,000
26/05/2021 40,950 0.05 0.12 40,900 41,700 40,500 1,325,460 54,277,587,000
25/05/2021 40,900 1.10 2.69 39,800 41,000 39,500 1,477,850 60,444,065,000
24/05/2021 39,800 0.80 2.01 39,000 39,850 38,600 1,656,490 65,928,302,000
23/05/2021 39,000 0.50 1.28 38,500 40,300 38,500 1,593,660 62,152,740,000
21/05/2021 39,000 0.50 1.28 38,500 40,300 38,500 1,593,660 62,152,740,000
20/05/2021 38,500 2.50 6.49 36,000 38,500 36,000 2,812,890 108,296,265,000
19/05/2021 36,000 0.75 2.08 35,250 36,200 35,000 1,637,620 58,954,320,000
18/05/2021 35,250 -0.20 -0.57 35,450 35,900 34,900 1,155,950 40,747,237,500
17/05/2021 35,450 0.15 0.42 35,300 36,300 35,300 1,694,850 60,082,432,500
16/05/2021 35,300 0.25 0.71 35,050 35,900 35,050 1,305,020 46,067,206,000
14/05/2021 35,300 0.25 0.71 35,050 35,900 35,050 1,305,020 46,067,206,000
13/05/2021 35,050 0.25 0.71 34,800 36,150 34,400 2,097,430 73,514,921,500
12/05/2021 34,800 0.60 1.72 34,200 34,850 34,000 1,013,150 35,257,620,000
11/05/2021 34,200 -0.50 -1.46 34,700 35,300 34,200 1,604,270 54,866,034,000
10/05/2021 34,700 2.00 5.76 32,700 34,900 32,300 2,271,870 78,833,889,000
07/05/2021 32,700 -0.15 -0.46 32,850 33,500 32,400 937,040 30,641,208,000
06/05/2021 32,850 -0.75 -2.28 33,600 33,950 32,750 1,071,610 35,202,388,500
05/05/2021 33,600 0.70 2.08 32,900 34,200 32,950 1,238,620 41,617,632,000
04/05/2021 32,900 0.30 0.91 32,600 32,900 31,600 999,820 32,894,078,000
03/05/2021 36,300 2.35 6.47 33,950 36,300 31,600 3,131,350 113,668,005,000
30/04/2021 32,600 0.50 1.53 32,100 33,000 32,100 917,010 29,894,526,000
29/04/2021 32,600 0.50 1.53 32,100 33,000 32,100 917,010 29,894,526,000
28/04/2021 32,100 0.30 0.93 31,800 32,550 31,700 875,280 28,096,488,000
27/04/2021 31,800 0.10 0.31 31,700 32,000 31,150 535,000 17,013,000,000
26/04/2021 31,700 -1.30 -4.10 33,000 33,100 31,600 993,130 31,482,221,000
23/04/2021 33,000 1.25 3.79 31,750 33,000 31,550 1,467,690 48,433,770,000
22/04/2021 31,750 -2.35 -7.40 34,100 34,000 31,750 1,478,300 46,936,025,000
21/04/2021 34,100 -0.70 -2.05 34,800 35,550 33,900 1,490,120 50,813,092,000
20/04/2021 34,100 -0.70 -2.05 34,800 35,550 33,900 1,490,120 50,813,092,000
19/04/2021 34,800 0.80 2.30 34,000 34,800 33,800 1,187,570 41,327,436,000
16/04/2021 34,000 -0.85 -2.50 34,850 35,050 33,300 1,821,080 61,916,720,000
15/04/2021 34,850 -1.10 -3.16 35,950 35,950 34,700 1,871,590 65,224,911,500
14/04/2021 35,950 0.35 0.97 35,600 36,200 35,000 1,650,250 59,326,487,500
13/04/2021 35,600 -0.90 -2.53 36,500 36,900 35,150 1,766,270 62,879,212,000
12/04/2021 36,500 2.55 6.99 35,250 36,850 35,200 1,696,230 61,912,395,000
09/04/2021 35,250 0.05 0.14 35,200 35,700 35,000 1,137,620 40,101,105,000
08/04/2021 35,200 -0.15 -0.43 35,350 35,700 34,950 1,099,910 38,716,832,000
07/04/2021 35,350 0.35 0.99 35,000 35,500 34,800 1,300,160 45,960,656,000
06/04/2021 35,000 -0.05 -0.14 35,000 35,300 34,500 1,588,680 55,603,800,000
05/04/2021 35,000 0.70 2.00 34,300 35,500 34,400 1,865,950 65,308,250,000
02/04/2021 34,300 0.35 1.02 33,950 34,950 34,050 1,380,230 47,341,889,000
01/04/2021 33,950 2.20 6.48 31,750 33,950 31,750 2,189,760 74,342,352,000
31/03/2021 31,750 -0.05 -0.16 31,800 32,150 31,650 764,190 24,263,032,500
30/03/2021 31,800 0.40 1.26 31,400 31,900 31,200 728,210 23,157,078,000
29/03/2021 31,400 0.50 1.59 30,900 31,450 31,000 569,430 17,880,102,000
26/03/2021 30,900 0.10 0.32 30,800 31,100 29,400 1,014,030 31,333,527,000
25/03/2021 30,800 -0.50 -1.62 31,300 31,750 30,700 1,326,520 40,856,816,000
24/03/2021 31,300 -1.60 -5.11 32,900 32,750 31,000 1,327,970 41,565,461,000
23/03/2021 32,900 -0.50 -1.52 33,400 33,400 32,550 882,920 29,048,068,000
22/03/2021 33,400 0.10 0.30 33,300 33,750 33,200 760,690 25,407,046,000
19/03/2021 33,300 0.30 0.90 33,300 34,000 33,100 1,115,630 37,150,479,000
18/03/2021 33,300 0.70 2.10 32,600 33,500 33,000 707,330 23,554,089,000
17/03/2021 32,600 -0.10 -0.31 32,700 32,900 32,350 752,250 24,523,350,000
16/03/2021 32,700 -0.50 -1.53 33,200 33,200 32,400 1,297,590 42,431,193,000
15/03/2021 33,200 -0.30 -0.90 33,500 33,700 33,200 709,440 23,553,408,000
12/03/2021 33,500 -0.45 -1.34 33,950 34,100 33,400 618,960 20,735,160,000
11/03/2021 33,950 0.85 2.50 33,100 34,300 33,300 1,081,740 36,725,073,000
10/03/2021 33,100 0.05 0.15 33,050 33,250 32,300 1,093,560 36,196,836,000
09/03/2021 33,050 -0.50 -1.51 33,550 33,550 32,750 1,048,330 34,647,306,500
08/03/2021 33,550 0.10 0.30 33,450 34,450 33,350 1,082,180 36,307,139,000
05/03/2021 33,450 -0.05 -0.15 33,450 33,450 32,500 1,414,230 47,305,993,500
04/03/2021 33,450 -1.40 -4.19 34,850 34,950 33,000 1,563,100 52,285,695,000
03/03/2021 34,850 -0.20 -0.57 35,050 35,100 34,600 982,710 34,247,443,500
02/03/2021 35,050 0.05 0.14 35,000 35,500 34,650 1,253,090 43,920,804,500
01/03/2021 35,000 1.80 5.14 33,200 35,100 33,300 1,929,490 67,532,150,000
26/02/2021 33,200 -0.25 -0.75 33,450 33,400 32,600 1,394,660 46,302,712,000
25/02/2021 33,450 -0.05 -0.15 33,450 33,750 32,900 1,114,100 37,266,645,000
24/02/2021 33,450 -0.15 -0.45 33,600 34,450 33,000 1,463,550 48,955,747,500
23/02/2021 33,600 0.75 2.23 32,850 33,950 32,650 1,556,870 52,310,832,000
22/02/2021 32,850 -0.30 -0.91 33,150 33,750 32,700 1,341,200 44,058,420,000
19/02/2021 33,150 -0.15 -0.45 33,300 33,600 32,700 1,192,110 39,518,446,500
18/02/2021 33,300 -0.25 -0.75 33,550 33,750 32,750 1,464,480 48,767,184,000
17/02/2021 33,550 1.80 5.37 31,750 33,600 32,200 1,124,400 37,723,620,000
10/02/2021 31,750 1.15 3.62 30,600 31,900 29,600 1,589,080 50,453,290,000
09/02/2021 31,750 1.15 3.62 30,600 31,900 29,600 1,589,080 50,453,290,000
08/02/2021 30,600 -0.90 -2.94 31,500 32,750 29,600 2,143,000 65,575,800,000
05/02/2021 31,500 1.80 5.71 29,700 31,500 29,750 1,241,520 39,107,880,000
05/01/2021 33,850 0.05 0.15 33,800 34,100 33,100 265,300 8,980,405,000
04/01/2021 33,800 0.70 2.07 33,100 34,600 33,800 901,150 30,458,870,000
01/01/2021 33,100 1.60 4.83 31,500 33,450 31,450 9,645,420 319,263,402,000
31/12/2020 33,100 1.60 4.83 31,500 33,450 31,450 9,645,420 319,263,402,000
30/12/2020 31,500 -0.20 -0.63 31,700 31,950 31,000 10,530,310 331,704,765,000
29/12/2020 31,700 -0.30 -0.95 32,000 32,150 31,100 1,191,202 37,761,103,400
28/12/2020 32,000 1.70 5.31 30,300 32,250 31,100 1,257,847 40,251,104,000
27/12/2020 30,300 2.00 6.60 28,350 30,300 27,650 1,601,074 48,512,542,200
25/12/2020 30,300 2.00 6.60 28,350 30,300 27,650 1,601,074 48,512,542,200
24/12/2020 28,350 -0.40 -1.41 28,800 28,800 26,800 1,588,204 45,025,583,400
23/12/2020 28,800 -0.80 -2.78 29,600 29,400 28,500 1,397,596 40,250,764,800
22/12/2020 29,600 1.00 3.38 28,650 29,950 28,450 1,260,735 37,317,756,000
21/12/2020 28,650 1.90 6.63 26,800 28,650 27,200 1,405,233 40,259,925,450
20/12/2020 26,800 1.80 6.72 25,050 26,800 25,150 1,480,827 39,686,163,600
18/12/2020 26,800 1.80 6.72 25,050 26,800 25,150 1,480,827 39,686,163,600
17/12/2020 25,050 0.00 ■■ 0.00 25,050 25,600 24,600 1,320,905 33,088,670,250
16/12/2020 25,050 -0.40 -1.60 25,500 25,800 25,000 1,444,340 36,180,717,000
15/12/2020 25,500 0.40 1.57 25,150 26,100 24,800 1,534,255 39,123,502,500
14/12/2020 25,150 1.60 6.36 23,550 25,150 24,000 1,182,949 29,751,167,350
13/12/2020 23,550 0.80 3.40 22,800 23,550 22,550 902,325 21,249,753,750
11/12/2020 23,550 0.80 3.40 22,800 23,550 22,550 902,325 21,249,753,750
10/12/2020 22,800 0.10 0.44 22,700 23,250 22,400 985,807 22,476,399,600
09/12/2020 22,700 0.80 3.52 21,900 23,200 22,200 1,376,210 31,239,967,000
08/12/2020 21,900 1.40 6.39 20,550 21,950 20,650 1,153,290 25,257,051,000
07/12/2020 20,550 0.50 2.43 20,050 20,600 20,250 708,251 14,554,558,050
04/12/2020 20,050 -0.15 -0.75 20,200 20,300 20,000 3,871,180 77,617,159,000
03/12/2020 20,200 0.50 2.48 19,700 20,400 19,800 805,338 16,267,827,600
02/12/2020 19,700 0.30 1.52 19,400 19,850 19,350 709,823 13,983,513,100
01/12/2020 19,400 0.10 0.52 19,250 19,400 18,800 879,404 17,060,437,600
30/11/2020 19,350 0.20 1.03 19,150 19,400 19,150 4,608,770 89,179,699,500
27/11/2020 19,350 0.20 1.03 19,150 19,400 19,150 4,608,770 89,179,699,500
26/11/2020 19,150 -0.05 -0.26 19,200 19,300 18,850 5,344,370 102,344,685,500
25/11/2020 19,200 0.25 1.30 18,950 19,300 18,950 8,630,730 165,710,016,000
24/11/2020 18,950 0.25 1.32 18,700 19,100 18,600 10,946,270 207,431,816,500
23/11/2020 18,700 0.50 2.67 18,200 18,750 18,050 9,362,300 175,075,010,000
20/11/2020 18,200 -0.30 -1.65 18,450 18,500 18,100 605,389 11,018,079,800
19/11/2020 18,450 0.10 0.54 18,400 18,600 18,300 520,176 9,597,247,200
18/11/2020 18,400 0.15 0.82 18,250 18,600 18,200 7,510,860 138,199,824,000
17/11/2020 18,250 0.60 3.29 17,700 18,250 17,650 858,280 15,663,610,000
16/11/2020 17,700 -0.10 -0.56 17,800 18,100 17,700 626,858 11,095,386,600
13/11/2020 17,800 0.30 1.69 17,500 17,800 17,450 419,798 7,472,404,400
12/11/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,450 364,304 6,375,320,000
11/11/2020 17,500 -0.20 -1.14 17,700 17,900 17,500 484,837 8,484,647,500
10/11/2020 17,700 0.20 1.13 17,500 18,050 17,600 881,632 15,604,886,400
09/11/2020 17,500 0.40 2.29 17,150 17,600 17,250 396,360 6,936,300,000
06/11/2020 17,150 -0.10 -0.58 17,250 17,350 17,050 152,716 2,619,079,400
05/11/2020 17,250 -0.30 -1.74 17,500 17,550 17,250 248,625 4,288,781,250
04/11/2020 17,500 0.10 0.57 17,350 17,550 17,250 457,594 8,007,895,000
03/11/2020 17,350 0.20 1.15 17,150 17,400 17,200 311,882 5,411,152,700
02/11/2020 17,150 0.00 ■■ 0.00 17,100 17,150 16,900 167,832 2,878,318,800
30/10/2020 17,100 0.00 ■■ 0.00 17,100 17,150 16,700 302,899 5,179,572,900
29/10/2020 17,100 0.40 2.34 16,700 17,100 16,450 479,947 8,207,093,700
28/10/2020 16,700 -0.50 -2.99 17,200 17,250 16,500 591,899 9,884,713,300
27/10/2020 17,200 -0.40 -2.33 17,600 17,650 17,200 544,993 9,373,879,600
26/10/2020 17,600 -0.30 -1.70 17,900 18,100 17,600 473,188 8,328,108,800
25/10/2020 17,900 -0.10 -0.56 18,000 18,150 17,700 437,033 7,822,890,700
23/10/2020 17,900 -0.10 -0.56 18,000 18,150 17,700 437,033 7,822,890,700
22/10/2020 18,000 0.30 1.67 17,700 18,000 17,400 668,608 12,034,944,000
21/10/2020 17,700 -0.50 -2.82 18,200 18,300 17,700 706,562 12,506,147,400
20/10/2020 18,200 -0.20 -1.10 18,350 18,350 17,900 419,132 7,628,202,400
19/10/2020 18,350 0.20 1.09 18,150 18,700 18,150 946,240 17,363,504,000
18/10/2020 18,150 0.00 ■■ 0.00 18,150 18,300 17,950 444,410 8,066,041,500
16/10/2020 18,150 0.00 ■■ 0.00 18,150 18,300 17,950 444,410 8,066,041,500
15/10/2020 18,150 0.05 0.28 18,100 18,350 18,050 4,732,880 85,901,772,000
14/10/2020 18,100 0.60 3.31 17,550 18,100 17,450 537,949 9,736,876,900
13/10/2020 17,550 -0.30 -1.71 17,850 17,950 17,550 437,425 7,676,808,750
12/10/2020 17,850 -0.10 -0.56 18,000 18,200 17,750 484,932 8,656,036,200
11/10/2020 18,000 0.10 0.56 17,850 18,250 17,850 387,061 6,967,098,000
09/10/2020 18,000 0.10 0.56 17,850 18,250 17,850 387,061 6,967,098,000
08/10/2020 17,850 0.00 ■■ 0.00 17,850 18,050 17,600 466,347 8,324,293,950
07/10/2020 17,850 -0.30 -1.68 18,150 18,150 17,800 577,072 10,300,735,200
06/10/2020 18,150 -0.10 -0.55 18,250 18,350 17,950 522,817 9,489,128,550
05/10/2020 18,250 0.50 2.74 17,750 18,300 17,800 667,282 12,177,896,500
04/10/2020 17,750 -0.10 -0.56 17,800 18,050 17,000 1,096,143 19,456,538,250
02/10/2020 17,750 -0.10 -0.56 17,800 18,050 17,000 1,096,143 19,456,538,250
01/10/2020 17,800 0.90 5.06 16,950 18,000 17,000 1,032,103 18,371,433,400
30/09/2020 16,950 0.20 1.18 16,750 17,000 16,600 443,216 7,512,511,200
29/09/2020 16,750 -0.10 -0.60 16,900 17,150 16,700 612,222 10,254,718,500
28/09/2020 16,900 0.40 2.37 16,450 16,950 16,550 521,526 8,813,789,400
25/09/2020 16,450 -0.10 -0.61 16,550 16,650 16,250 729,052 11,992,905,400
24/09/2020 16,550 -0.10 -0.60 16,700 16,800 16,500 456,486 7,554,843,300
23/09/2020 16,700 0.10 0.60 16,550 16,800 16,550 569,970 9,518,499,000
22/09/2020 16,550 0.10 0.60 16,500 16,600 16,350 682,114 11,288,986,700
21/09/2020 16,500 0.20 1.21 16,300 16,750 16,350 812,287 13,402,735,500
18/09/2020 16,300 0.30 1.84 16,000 16,450 15,950 790,319 12,882,199,700
17/09/2020 16,000 0.10 0.63 15,900 16,050 15,800 600,038 9,600,608,000
16/09/2020 15,900 0.10 0.63 15,800 16,100 15,800 380,739 6,053,750,100
15/09/2020 15,800 0.10 0.63 15,750 16,150 15,750 700,505 11,067,979,000
14/09/2020 15,750 0.00 ■■ 0.00 15,750 15,900 15,650 464,458 7,315,213,500
11/09/2020 15,750 -0.10 -0.63 15,850 15,950 15,700 440,279 6,934,394,250
10/09/2020 15,850 0.00 ■■ 0.00 15,850 16,150 15,850 878,765 13,928,425,250
09/09/2020 15,850 0.05 0.32 15,800 15,900 15,450 7,044,490 111,655,166,500
08/09/2020 15,800 0.50 3.16 15,350 15,800 15,300 683,147 10,793,722,600
07/09/2020 15,350 -0.10 -0.65 15,400 15,850 15,300 958,263 14,709,337,050
04/09/2020 15,400 0.20 1.30 15,250 15,700 14,850 971,358 14,958,913,200
03/09/2020 15,250 0.20 1.31 15,100 15,350 15,100 487,618 7,436,174,500
02/09/2020 15,100 0.20 1.32 14,900 15,100 14,800 344,930 5,208,443,000
01/09/2020 15,100 0.20 1.32 14,900 15,100 14,800 344,930 5,208,443,000
31/08/2020 14,900 -0.20 -1.34 15,100 15,250 14,850 399,473 5,952,147,700
28/08/2020 15,100 0.00 ■■ 0.00 15,100 15,400 15,100 586,996 8,863,639,600
27/08/2020 15,100 0.00 ■■ 0.00 15,050 15,150 14,950 371,130 5,604,063,000
26/08/2020 15,050 0.10 0.66 15,000 15,200 14,950 541,982 8,156,829,100
25/08/2020 15,000 0.00 ■■ 0.00 15,000 15,250 14,950 461,130 6,916,950,000
24/08/2020 15,000 0.30 2.00 14,700 15,100 14,750 704,490 10,567,350,000
21/08/2020 14,700 0.40 2.72 14,350 14,700 14,350 375,825 5,524,627,500
20/08/2020 14,350 -0.20 -1.39 14,550 14,600 14,350 270,351 3,879,536,850
19/08/2020 14,550 0.20 1.37 14,400 14,600 14,350 267,019 3,885,126,450
18/08/2020 14,400 -0.10 -0.69 14,500 14,600 14,350 193,116 2,780,870,400
17/08/2020 14,500 -0.10 -0.69 14,600 14,600 14,250 381,184 5,527,168,000
14/08/2020 14,600 -0.30 -2.05 14,850 14,900 14,450 430,134 6,279,956,400
13/08/2020 14,850 0.20 1.35 14,650 14,900 14,600 373,468 5,545,999,800
12/08/2020 14,650 0.00 ■■ 0.00 14,700 14,800 14,500 287,779 4,215,962,350
11/08/2020 14,700 0.30 2.04 14,400 14,750 14,400 531,390 7,811,433,000
10/08/2020 14,400 0.20 1.39 14,250 14,600 14,400 328,801 4,734,734,400
07/08/2020 14,250 -0.10 -0.70 14,350 14,450 14,200 256,216 3,651,078,000
06/08/2020 14,350 -0.20 -1.39 14,500 14,550 14,300 416,852 5,981,826,200
05/08/2020 14,500 0.20 1.38 14,350 14,700 14,150 467,206 6,774,487,000
04/08/2020 14,350 0.30 2.09 14,100 14,450 14,050 464,276 6,662,360,600
03/08/2020 14,100 0.50 3.55 13,550 14,200 13,500 501,701 7,073,984,100
31/07/2020 13,550 -0.20 -1.48 13,750 13,800 13,350 283,230 3,837,766,500
30/07/2020 13,750 0.20 1.45 13,550 13,900 13,600 269,955 3,711,881,250
29/07/2020 13,550 -0.60 -4.43 14,200 14,000 13,250 632,510 8,570,510,500
28/07/2020 14,200 0.90 6.34 13,300 14,200 13,350 664,823 9,440,486,600
27/07/2020 13,300 -1.00 -7.52 14,300 14,000 13,300 831,088 11,053,470,400
26/07/2020 14,300 -0.60 -4.20 14,900 14,900 13,950 977,493 13,978,149,900
24/07/2020 14,300 -0.60 -4.20 14,900 14,900 13,950 977,493 13,978,149,900
23/07/2020 14,900 -0.20 -1.34 15,050 15,150 14,850 437,866 6,524,203,400
22/07/2020 15,050 -0.20 -1.33 15,250 15,450 15,050 395,901 5,958,310,050
21/07/2020 15,250 -0.20 -1.31 15,450 15,700 15,100 695,392 10,604,728,000
20/07/2020 15,450 -1.30 -8.41 16,700 16,000 15,450 643,813 9,946,910,850
19/07/2020 16,700 0.10 0.60 16,600 16,950 16,500 682,438 11,396,714,600
17/07/2020 16,700 0.10 0.60 16,600 16,950 16,500 682,438 11,396,714,600
16/07/2020 16,600 0.10 0.60 16,550 16,700 16,500 353,190 5,862,954,000
15/07/2020 16,550 -0.10 -0.60 16,700 16,800 16,500 434,058 7,183,659,900
14/07/2020 16,700 0.80 4.79 15,950 16,700 15,900 913,807 15,260,576,900
13/07/2020 15,950 0.00 ■■ 0.00 15,950 16,250 15,850 529,863 8,451,314,850
12/07/2020 15,950 0.10 0.63 15,850 16,150 15,750 908,287 14,487,177,650
10/07/2020 15,950 0.10 0.63 15,850 16,150 15,750 908,287 14,487,177,650
09/07/2020 15,850 0.20 1.26 15,700 16,000 15,700 487,634 7,728,998,900
08/07/2020 15,700 0.10 0.64 15,550 15,700 15,350 249,309 3,914,151,300
07/07/2020 15,550 0.00 ■■ 0.00 15,600 15,850 15,500 485,068 7,542,807,400
06/07/2020 15,600 0.40 2.56 15,150 15,600 15,150 398,435 6,215,586,000
05/07/2020 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 228,848 3,467,047,200
03/07/2020 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 228,848 3,467,047,200
02/07/2020 15,150 -0.20 -1.32 15,300 15,300 15,050 232,560 3,523,284,000
01/07/2020 15,300 0.50 3.27 14,800 15,400 14,750 343,574 5,256,682,200
30/06/2020 14,800 0.00 ■■ 0.00 14,800 15,250 14,450 378,193 5,597,256,400
29/06/2020 14,800 -0.70 -4.73 15,500 15,500 14,650 750,205 11,103,034,000
28/06/2020 15,500 -0.30 -1.94 15,800 16,200 15,450 4,919,890 76,258,295,000
26/06/2020 15,500 -0.30 -1.94 15,800 16,200 15,450 4,919,890 76,258,295,000
25/06/2020 15,800 0.10 0.63 15,750 15,850 15,400 391,484 6,185,447,200
24/06/2020 15,750 -0.40 -2.54 16,100 16,350 15,700 597,597 9,412,152,750
23/06/2020 16,100 0.90 5.59 15,200 16,250 15,450 1,402,504 22,580,314,400
22/06/2020 15,200 -0.10 -0.66 15,300 15,500 14,950 376,689 5,725,672,800
19/06/2020 15,300 0.30 1.96 15,000 15,300 14,900 498,611 7,628,748,300
18/06/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 183,850 2,757,750,000
17/06/2020 15,000 -0.20 -1.33 15,200 15,250 14,850 2,911,920 43,678,800,000
16/06/2020 15,200 0.80 5.26 14,450 15,250 14,750 500,572 7,608,694,400
15/06/2020 14,450 -1.10 -7.61 15,500 15,550 14,450 725,372 10,481,625,400
14/06/2020 15,500 0.60 3.87 14,900 15,500 14,300 758,773 11,760,981,500
12/06/2020 15,500 0.60 3.87 14,900 15,500 14,300 758,773 11,760,981,500
11/06/2020 14,900 -1.10 -7.38 16,000 16,200 14,900 934,907 13,930,114,300
10/06/2020 16,000 0.20 1.25 15,850 16,100 15,400 654,409 10,470,544,000
09/06/2020 15,850 -0.20 -1.26 16,050 16,300 15,800 643,579 10,200,727,150
08/06/2020 16,050 0.40 2.49 15,700 16,200 15,900 599,313 9,618,973,650
06/06/2020 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 573,189 8,999,067,300
05/06/2020 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 573,189 8,999,067,300
04/06/2020 15,700 0.50 3.18 15,200 15,950 15,450 936,004 14,695,262,800
03/06/2020 15,200 0.10 0.66 15,050 15,200 15,000 325,140 4,942,128,000
02/06/2020 15,050 -0.10 -0.66 15,200 15,350 15,000 610,681 9,190,749,050
01/06/2020 15,200 0.40 2.63 14,800 15,300 14,850 445,546 6,772,299,200
31/05/2020 14,800 0.00 ■■ 0.00 14,850 14,900 14,650 357,378 5,289,194,400
29/05/2020 14,800 0.00 ■■ 0.00 14,850 14,900 14,650 357,378 5,289,194,400
28/05/2020 14,850 -0.10 -0.67 14,900 15,100 14,800 487,649 7,241,587,650
27/05/2020 14,900 -0.40 -2.68 15,350 15,550 14,900 793,801 11,827,634,900
26/05/2020 15,350 0.80 5.21 14,550 15,400 14,650 812,057 12,465,074,950
25/05/2020 14,550 0.30 2.06 14,300 14,600 14,300 602,283 8,763,217,650
24/05/2020 14,300 0.00 ■■ 0.00 14,350 14,700 14,100 745,501 10,660,664,300
22/05/2020 14,300 0.00 ■■ 0.00 14,350 14,700 14,100 745,501 10,660,664,300
21/05/2020 14,350 0.00 ■■ 0.00 14,300 14,500 14,200 331,449 4,756,293,150
20/05/2020 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 257,755 3,685,896,500
19/05/2020 14,300 0.20 1.40 14,150 14,600 14,200 687,302 9,828,418,600
18/05/2020 14,150 0.20 1.41 13,950 14,200 13,850 231,384 3,274,083,600
17/05/2020 13,950 -0.30 -2.15 14,250 14,450 13,900 373,236 5,206,642,200
15/05/2020 13,950 -0.30 -2.15 14,250 14,450 13,900 373,236 5,206,642,200
14/05/2020 14,250 0.20 1.40 14,050 14,650 13,850 585,712 8,346,396,000
13/05/2020 14,050 -0.10 -0.71 14,200 14,300 13,700 549,054 7,714,208,700
12/05/2020 14,200 0.00 ■■ 0.00 14,150 14,350 13,800 395,609 5,617,647,800
11/05/2020 14,150 0.70 4.95 13,500 14,150 13,650 620,960 8,786,584,000
10/05/2020 13,500 0.30 2.22 13,200 13,800 13,200 791,939 10,691,176,500
08/05/2020 13,500 0.30 2.22 13,200 13,800 13,200 791,939 10,691,176,500
07/05/2020 13,200 0.30 2.27 12,950 13,200 12,900 233,204 3,078,292,800
06/05/2020 12,950 0.30 2.32 12,650 13,000 12,700 167,570 2,170,031,500
05/05/2020 12,650 0.00 ■■ 0.00 12,700 12,900 12,600 166,771 2,109,653,150
04/05/2020 12,700 -0.30 -2.36 13,000 13,000 12,700 218,031 2,768,993,700
01/05/2020 13,000 0.10 0.77 12,950 13,100 12,900 145,415 1,890,395,000
30/04/2020 13,000 0.10 0.77 12,950 13,100 12,900 145,415 1,890,395,000
29/04/2020 13,000 0.10 0.77 12,950 13,100 12,900 145,415 1,890,395,000
28/04/2020 12,950 -0.20 -1.54 13,100 13,100 12,800 258,711 3,350,307,450
27/04/2020 13,100 -0.20 -1.53 13,250 13,350 13,050 211,289 2,767,885,900
26/04/2020 13,250 -0.10 -0.75 13,300 13,350 13,050 150,753 1,997,477,250
24/04/2020 13,250 -0.10 -0.75 13,300 13,350 13,050 150,753 1,997,477,250
23/04/2020 13,300 0.00 ■■ 0.00 13,300 13,800 13,300 259,481 3,451,097,300
22/04/2020 13,300 0.50 3.76 12,850 13,450 12,500 343,521 4,568,829,300
21/04/2020 12,850 -0.90 -7.00 13,700 13,450 12,750 443,786 5,702,650,100
20/04/2020 13,700 0.10 0.73 13,600 13,800 13,450 332,626 4,556,976,200
19/04/2020 13,600 0.30 2.21 13,350 13,800 13,450 393,604 5,353,014,400
17/04/2020 13,600 0.30 2.21 13,350 13,800 13,450 393,604 5,353,014,400
16/04/2020 13,350 0.00 ■■ 0.00 13,350 13,550 13,100 260,306 3,475,085,100
15/04/2020 13,350 0.20 1.50 13,200 13,450 13,200 307,599 4,106,446,650
14/04/2020 13,200 0.00 ■■ 0.00 13,150 13,200 12,750 390,211 5,150,785,200
13/04/2020 13,150 -0.20 -1.52 13,300 13,400 13,000 357,340 4,699,021,000
12/04/2020 13,300 0.10 0.75 13,200 13,600 13,000 323,382 4,300,980,600
10/04/2020 13,300 0.10 0.75 13,200 13,600 13,000 323,382 4,300,980,600
09/04/2020 13,200 -1.20 -9.09 14,350 13,200 12,950 550,710 7,269,372,000
08/04/2020 14,350 0.20 1.39 14,150 14,500 13,600 409,161 5,871,460,350
07/04/2020 14,150 0.00 ■■ 0.00 14,150 14,550 14,000 637,761 9,024,318,150
06/04/2020 14,150 0.90 6.36 13,250 14,150 13,800 547,301 7,744,309,150
03/04/2020 13,250 0.90 6.79 12,400 13,250 12,800 454,453 6,021,502,250
02/04/2020 12,400 0.80 6.45 11,600 12,400 11,600 371,527 4,606,934,800
01/04/2020 12,400 0.80 6.45 11,600 12,400 11,600 371,527 4,606,934,800
31/03/2020 11,600 0.10 0.86 11,500 11,950 11,100 168,073 1,949,646,800
30/03/2020 11,500 -0.90 -7.83 12,350 11,900 11,500 242,755 2,791,682,500
29/03/2020 12,350 -0.60 -4.86 12,950 13,050 12,350 246,946 3,049,783,100
27/03/2020 12,350 -0.60 -4.86 12,950 13,050 12,350 246,946 3,049,783,100
26/03/2020 12,950 -0.40 -3.09 13,350 13,250 12,900 125,694 1,627,737,300
25/03/2020 13,350 0.90 6.74 12,500 13,350 12,750 237,604 3,172,013,400
24/03/2020 12,500 -0.40 -3.20 12,900 13,000 12,200 300,999 3,762,487,500
23/03/2020 12,900 -0.90 -6.98 13,850 13,400 12,900 329,635 4,252,291,500
22/03/2020 13,850 0.20 1.44 13,700 14,050 13,600 286,877 3,973,246,450
20/03/2020 13,850 0.20 1.44 13,700 14,050 13,600 286,877 3,973,246,450
19/03/2020 13,700 0.00 ■■ 0.00 13,700 13,900 13,300 256,854 3,518,899,800
18/03/2020 13,700 -0.50 -3.65 14,200 14,400 13,600 319,037 4,370,806,900
17/03/2020 14,200 0.90 6.34 13,300 14,200 12,800 483,478 6,865,387,600
16/03/2020 13,300 0.05 0.38 13,300 13,600 13,200 2,897,920 38,542,336,000
14/03/2020 13,300 -0.25 -1.88 13,550 13,750 12,700 4,484,960 59,649,968,000
13/03/2020 13,300 -0.25 -1.88 13,550 13,750 12,700 4,484,960 59,649,968,000
12/03/2020 13,550 -0.95 -7.01 14,500 14,000 13,500 4,606,030 62,411,706,500
11/03/2020 14,500 -1.05 -7.24 15,550 15,850 14,500 3,614,130 52,404,885,000
10/03/2020 15,550 0.00 ■■ 0.00 15,550 15,650 14,900 337,403 5,246,616,650
09/03/2020 15,550 -1.20 -7.72 16,700 15,800 15,550 357,661 5,561,628,550
07/03/2020 16,700 -0.10 -0.60 16,800 16,750 16,450 136,287 2,275,992,900
06/03/2020 16,700 -0.10 -0.60 16,800 16,750 16,450 136,287 2,275,992,900
05/03/2020 16,800 0.60 3.57 16,250 16,950 16,450 329,846 5,541,412,800
04/03/2020 16,250 0.30 1.85 15,950 16,450 15,900 285,297 4,636,076,250
03/03/2020 15,950 0.10 0.63 15,800 16,250 15,950 208,850 3,331,157,500
02/03/2020 15,800 -0.10 -0.63 15,900 16,100 15,750 211,414 3,340,341,200
28/02/2020 15,900 -0.60 -3.77 16,500 16,200 15,800 198,770 3,160,443,000
27/02/2020 16,500 0.40 2.42 16,100 16,500 15,950 149,042 2,459,193,000
26/02/2020 16,100 -0.30 -1.86 16,400 16,700 15,900 103,832 1,671,695,200
25/02/2020 16,400 0.10 0.61 16,250 16,450 15,850 169,324 2,776,913,600
24/02/2020 16,250 -1.20 -7.38 17,450 17,150 16,250 348,292 5,659,745,000
21/02/2020 17,450 -0.20 -1.15 17,600 17,650 17,450 119,786 2,090,265,700
20/02/2020 17,600 0.00 ■■ 0.00 17,600 17,850 17,500 166,452 2,929,555,200
19/02/2020 17,600 0.10 0.57 17,550 17,650 17,450 166,846 2,936,489,600
18/02/2020 17,550 -0.10 -0.57 17,650 17,700 17,400 147,811 2,594,083,050
17/02/2020 17,650 -0.20 -1.13 17,800 17,950 17,650 195,506 3,450,680,900
15/02/2020 17,800 0.20 1.12 17,600 17,850 17,500 110,279 1,962,966,200
14/02/2020 17,800 0.20 1.12 17,600 17,850 17,500 110,279 1,962,966,200
13/02/2020 17,600 -0.20 -1.14 17,800 17,700 17,550 126,466 2,225,801,600
12/02/2020 17,800 0.40 2.25 17,450 17,800 17,500 278,996 4,966,128,800
11/02/2020 17,450 -0.10 -0.57 17,550 17,600 17,400 152,188 2,655,680,600
10/02/2020 17,550 -0.10 -0.57 17,700 17,600 16,800 77,562 1,361,213,100
09/02/2020 17,700 0.00 ■■ 0.00 17,700 17,950 17,500 256,175 4,534,297,500
07/02/2020 17,700 0.00 ■■ 0.00 17,700 17,950 17,500 256,175 4,534,297,500
06/02/2020 17,700 0.80 4.52 16,950 17,700 16,900 287,078 5,081,280,600
05/02/2020 16,950 -0.10 -0.59 17,000 17,250 16,900 216,408 3,668,115,600
04/02/2020 17,000 -0.10 -0.59 17,050 17,250 16,800 178,224 3,029,808,000
03/02/2020 17,050 -0.60 -3.52 17,700 17,100 16,500 314,457 5,361,491,850
02/02/2020 17,700 -0.80 -4.52 18,500 18,300 17,250 445,728 7,889,385,600
31/01/2020 17,700 -0.80 -4.52 18,500 18,300 17,250 445,728 7,889,385,600
30/01/2020 18,500 -0.80 -4.32 19,300 18,950 18,100 241,292 4,463,902,000
29/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
28/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
27/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
26/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
24/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
23/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
22/01/2020 19,300 0.10 0.52 19,250 19,400 19,150 172,950 3,337,935,000
21/01/2020 19,250 -0.05 -0.26 19,250 19,450 19,050 1,541,100 29,666,175,000
20/01/2020 19,250 -0.10 -0.52 19,250 19,250 19,000 1,288,010 24,794,192,500
17/01/2020 19,250 0.15 0.78 19,100 19,500 19,000 2,832,740 54,530,245,000
16/01/2020 19,100 0.70 3.66 18,400 19,100 18,400 2,384,770 45,549,107,000
15/01/2020 18,400 -0.05 -0.27 18,400 18,450 18,300 830,260 15,276,784,000
14/01/2020 18,400 0.10 0.54 18,300 18,400 18,250 280,830 5,167,272,000
13/01/2020 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 112,538 2,059,445,400
10/01/2020 18,300 0.40 2.19 17,950 18,350 17,900 206,740 3,783,342,000
09/01/2020 17,950 0.20 1.11 17,750 18,050 17,850 114,913 2,062,688,350
08/01/2020 17,750 -0.50 -2.82 18,250 18,100 17,550 262,296 4,655,754,000
07/01/2020 18,250 0.10 0.55 18,200 18,300 18,150 64,309 1,173,639,250
06/01/2020 18,200 -0.10 -0.55 18,250 18,300 18,050 134,812 2,453,578,400
03/01/2020 18,250 -0.10 -0.55 18,400 18,600 18,150 70,389 1,284,599,250
02/01/2020 18,400 0.30 1.63 18,050 18,400 18,050 99,145 1,824,268,000
31/12/2019 18,050 -0.10 -0.55 18,150 18,200 18,050 106,015 1,913,570,750
30/12/2019 18,150 0.00 ■■ 0.00 18,100 18,450 18,100 108,943 1,977,315,450
28/12/2019 18,100 -0.10 -0.55 18,250 18,250 18,050 125,373 2,269,251,300
27/12/2019 18,100 -0.10 -0.55 18,250 18,250 18,050 125,373 2,269,251,300
26/12/2019 18,250 0.10 0.55 18,200 18,300 18,100 71,247 1,300,257,750
25/12/2019 18,200 -0.20 -1.10 18,350 18,350 18,150 91,521 1,665,682,200
24/12/2019 18,350 0.00 ■■ 0.00 18,350 18,450 18,200 87,957 1,614,010,950
23/12/2019 18,350 0.10 0.54 18,300 18,500 18,300 108,384 1,988,846,400
21/12/2019 18,300 0.20 1.09 18,100 18,450 18,100 1,297,840 23,750,472,000
20/12/2019 18,300 0.20 1.09 18,100 18,450 18,100 1,297,840 23,750,472,000
19/12/2019 18,100 -0.30 -1.66 18,400 18,600 18,100 99,268 1,796,750,800
18/12/2019 18,400 -0.30 -1.63 18,650 18,850 18,400 137,549 2,530,901,600
17/12/2019 18,650 -0.40 -2.14 19,050 19,150 18,650 156,597 2,920,534,050
16/12/2019 19,050 -0.10 -0.52 19,200 19,300 19,000 82,629 1,574,082,450
14/12/2019 19,200 -0.20 -1.04 19,400 19,550 19,200 103,586 1,988,851,200
13/12/2019 19,200 -0.20 -1.04 19,400 19,550 19,200 103,586 1,988,851,200
12/12/2019 19,400 0.40 2.06 19,000 19,400 18,950 148,090 2,872,946,000
11/12/2019 19,000 -0.20 -1.05 19,200 19,300 18,750 140,291 2,665,529,000
10/12/2019 19,200 -0.40 -2.08 19,600 19,600 19,100 123,716 2,375,347,200
09/12/2019 19,600 0.10 0.51 19,500 19,850 19,450 84,229 1,650,888,400
07/12/2019 19,500 -0.10 -0.51 19,600 19,700 19,500 60,644 1,182,558,000
06/12/2019 19,500 -0.10 -0.51 19,600 19,700 19,500 60,644 1,182,558,000
05/12/2019 19,600 -0.20 -1.02 19,800 20,000 19,600 71,810 1,407,476,000
04/12/2019 19,800 0.50 2.53 19,300 19,800 19,300 105,862 2,096,067,600
03/12/2019 19,300 -0.20 -1.04 19,500 19,600 19,250 120,813 2,331,690,900
02/12/2019 19,500 -0.30 -1.54 19,800 19,950 19,500 153,182 2,987,049,000
29/11/2019 19,800 -0.10 -0.51 19,850 19,950 19,800 100,380 1,987,524,000
28/11/2019 19,850 0.00 ■■ 0.00 19,850 20,000 19,750 113,211 2,247,238,350
27/11/2019 19,850 -0.10 -0.50 20,000 20,100 19,850 181,617 3,605,097,450
26/11/2019 20,000 -0.30 -1.50 20,250 20,400 20,000 165,830 3,316,600,000
25/11/2019 20,250 0.10 0.49 20,100 20,300 20,050 95,461 1,933,085,250
23/11/2019 20,100 -0.30 -1.49 20,400 20,650 20,050 189,559 3,810,135,900
22/11/2019 20,100 -0.30 -1.49 20,400 20,650 20,050 189,559 3,810,135,900
21/11/2019 20,400 -0.50 -2.45 20,900 20,900 20,400 208,343 4,250,197,200
20/11/2019 20,900 -0.20 -0.96 21,100 21,150 20,900 124,839 2,609,135,100
19/11/2019 21,100 0.10 0.47 21,000 21,250 21,000 90,407 1,907,587,700
18/11/2019 21,000 -0.10 -0.48 21,100 21,200 20,950 108,963 2,288,223,000
15/11/2019 21,100 -0.30 -1.42 21,450 21,450 21,100 162,474 3,428,201,400
14/11/2019 21,450 -0.20 -0.93 21,650 21,700 21,300 158,609 3,402,163,050
13/11/2019 21,650 0.00 ■■ 0.00 21,650 21,750 21,500 129,478 2,803,198,700
12/11/2019 21,650 -0.10 -0.46 21,700 21,900 21,650 152,640 3,304,656,000
11/11/2019 21,700 -0.40 -1.84 22,050 22,050 21,700 180,414 3,914,983,800
09/11/2019 22,050 0.00 ■■ 0.00 22,050 22,300 21,950 238,802 5,265,584,100
08/11/2019 22,050 0.00 ■■ 0.00 22,050 22,300 21,950 238,802 5,265,584,100
07/11/2019 22,050 0.40 1.81 21,700 22,200 21,650 293,909 6,480,693,450
06/11/2019 21,700 -0.10 -0.46 21,800 21,850 21,650 154,513 3,352,932,100
05/11/2019 21,800 0.10 0.46 21,750 21,950 21,750 213,029 4,644,032,200
04/11/2019 21,500 0.10 0.47 21,350 21,700 21,150 310,482 6,675,363,000
01/11/2019 21,500 0.10 0.47 21,350 21,700 21,150 310,482 6,675,363,000
31/10/2019 21,350 0.00 ■■ 0.00 21,350 21,450 21,000 178,681 3,814,839,350
30/10/2019 21,350 0.20 0.94 21,150 21,400 21,150 105,693 2,256,545,550
29/10/2019 21,150 -0.10 -0.47 21,250 21,400 21,150 116,236 2,458,391,400
28/10/2019 21,250 -0.10 -0.47 21,300 21,650 21,250 150,754 3,203,522,500
26/10/2019 21,300 0.00 ■■ 0.00 21,300 21,450 21,250 115,487 2,459,873,100
25/10/2019 21,300 0.00 ■■ 0.00 21,300 21,450 21,250 115,487 2,459,873,100
24/10/2019 21,300 0.50 2.35 20,800 21,300 20,850 145,475 3,098,617,500
23/10/2019 20,800 -0.10 -0.48 20,900 21,000 20,800 73,632 1,531,545,600
22/10/2019 20,900 0.10 0.48 20,800 20,950 20,650 105,696 2,209,046,400
21/10/2019 20,800 -0.30 -1.44 21,100 21,000 20,800 138,621 2,883,316,800
18/10/2019 21,100 -0.30 -1.42 21,350 21,500 21,100 128,759 2,716,814,900
17/10/2019 21,350 -0.20 -0.94 21,550 21,550 21,300 109,238 2,332,231,300
16/10/2019 21,550 -0.10 -0.46 21,600 21,700 21,500 139,928 3,015,448,400
15/10/2019 21,600 -0.10 -0.46 21,750 21,850 21,550 117,555 2,539,188,000
14/10/2019 21,750 0.40 1.84 21,300 21,900 21,500 261,843 5,695,085,250
11/10/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 186,889 3,980,735,700
10/10/2019 21,300 0.00 ■■ 0.00 21,300 21,500 21,250 147,976 3,151,888,800
09/10/2019 21,300 -0.10 -0.47 21,400 21,600 21,200 162,610 3,463,593,000
08/10/2019 21,400 0.30 1.40 21,100 21,550 21,050 128,402 2,747,802,800
07/10/2019 21,100 -0.50 -2.37 21,600 21,800 21,100 174,886 3,690,094,600
04/10/2019 21,600 -1.80 -8.33 23,400 22,800 21,600 343,180 7,412,688,000
03/10/2019 23,400 0.00 ■■ 0.00 23,400 23,500 23,000 201,701 4,719,803,400
02/10/2019 23,400 0.30 1.28 23,150 23,700 23,000 373,050 8,729,370,000
01/10/2019 23,150 0.10 0.43 23,000 23,200 22,850 299,899 6,942,661,850
30/09/2019 23,000 -0.20 -0.87 23,200 23,400 22,950 283,233 6,514,359,000
27/09/2019 23,200 0.60 2.59 22,650 23,250 22,600 405,295 9,402,844,000
26/09/2019 22,650 1.00 4.42 21,650 22,650 21,800 638,025 14,451,266,250
25/09/2019 21,650 0.00 ■■ 0.00 21,650 21,750 21,450 146,650 3,174,972,500
24/09/2019 21,650 0.30 1.39 21,350 21,950 21,300 239,751 5,190,609,150
23/09/2019 21,350 -0.10 -0.47 21,450 21,650 21,350 151,373 3,231,813,550
20/09/2019 21,450 -0.30 -1.40 21,750 21,800 21,350 337,295 7,234,977,750
19/09/2019 21,750 0.10 0.46 21,600 21,750 21,400 147,504 3,208,212,000
18/09/2019 21,600 0.00 ■■ 0.00 21,650 21,900 21,550 202,451 4,372,941,600
17/09/2019 21,650 0.20 0.92 21,450 21,650 21,300 129,055 2,794,040,750
16/09/2019 21,450 0.10 0.47 21,350 21,750 21,450 232,192 4,980,518,400
13/09/2019 21,350 0.50 2.34 20,850 21,500 20,850 287,135 6,130,332,250
12/09/2019 20,850 0.10 0.48 20,750 21,000 20,750 68,185 1,421,657,250
11/09/2019 20,750 0.10 0.48 20,700 20,850 20,600 56,901 1,180,695,750
10/09/2019 21,000 0.10 0.48 20,900 21,200 20,700 282,830 5,939,430,000
09/09/2019 20,900 -0.20 -0.96 21,100 21,100 20,800 86,415 1,806,073,500
06/09/2019 21,100 -0.20 -0.95 21,300 21,350 21,100 47,242 996,806,200
05/09/2019 21,300 -0.10 -0.47 21,400 21,550 21,200 73,358 1,562,525,400
04/09/2019 21,400 -0.10 -0.47 21,450 21,400 21,150 62,278 1,332,749,200
03/09/2019 21,450 -0.10 -0.47 21,500 21,500 21,150 54,416 1,167,223,200
30/08/2019 21,500 0.40 1.86 21,150 21,550 21,300 71,363 1,534,304,500
29/08/2019 21,150 -0.20 -0.95 21,350 21,400 21,100 82,267 1,739,947,050
28/08/2019 21,350 0.00 ■■ 0.00 21,400 21,550 21,300 49,140 1,049,139,000
27/08/2019 21,400 -0.20 -0.93 21,600 21,800 21,350 125,160 2,678,424,000
26/08/2019 21,600 -0.70 -3.24 22,300 21,900 21,500 170,437 3,681,439,200
23/08/2019 22,300 -0.10 -0.45 22,400 22,400 22,100 86,661 1,932,540,300
22/08/2019 22,400 -0.10 -0.45 22,500 22,650 22,300 98,632 2,209,356,800
21/08/2019 22,500 0.40 1.78 22,100 22,500 21,950 226,076 5,086,710,000
20/08/2019 22,100 -0.10 -0.45 22,200 22,400 22,050 128,875 2,848,137,500
19/08/2019 22,200 -0.10 -0.45 22,250 22,550 22,000 84,865 1,884,003,000
16/08/2019 22,250 0.40 1.80 21,850 22,800 21,700 248,353 5,525,854,250
15/08/2019 21,850 0.10 0.46 21,800 21,850 21,100 223,650 4,886,752,500
14/08/2019 21,800 -0.10 -0.46 21,850 22,050 21,750 137,414 2,995,625,200
13/08/2019 21,850 -0.30 -1.37 22,150 21,850 21,600 111,411 2,434,330,350
12/08/2019 22,150 0.10 0.45 22,000 22,250 21,800 107,461 2,380,261,150
09/08/2019 22,000 0.80 3.64 21,200 22,200 21,500 218,256 4,801,632,000
08/08/2019 21,200 0.00 ■■ 0.00 21,200 21,700 20,750 256,891 5,446,089,200
07/08/2019 21,200 -0.40 -1.89 21,650 22,000 21,150 181,396 3,845,595,200
06/08/2019 21,650 -0.70 -3.23 22,300 21,900 21,500 191,586 4,147,836,900
05/08/2019 22,300 -0.80 -3.59 23,050 23,050 22,300 143,644 3,203,261,200
02/08/2019 23,050 -0.30 -1.30 23,300 23,250 22,800 93,333 2,151,325,650
01/08/2019 23,300 0.10 0.43 23,200 23,450 23,100 43,778 1,020,027,400
31/07/2019 23,200 -0.20 -0.86 23,350 23,350 22,900 150,959 3,502,248,800
30/07/2019 23,350 -0.80 -3.43 24,100 24,350 23,350 141,855 3,312,314,250
29/07/2019 24,100 -0.30 -1.24 24,400 24,500 24,100 59,842 1,442,192,200
26/07/2019 24,400 0.00 ■■ 0.00 24,350 24,550 24,150 95,289 2,325,051,600
25/07/2019 24,350 -0.30 -1.23 24,700 24,800 24,300 175,809 4,280,949,150
24/07/2019 24,700 -0.40 -1.62 25,100 25,250 24,650 152,341 3,762,822,700
23/07/2019 25,100 0.10 0.40 25,050 25,250 25,000 81,311 2,040,906,100
22/07/2019 25,050 -0.60 -2.40 25,600 25,450 24,900 182,299 4,566,589,950
19/07/2019 25,600 0.10 0.39 25,550 25,800 25,550 147,121 3,766,297,600
18/07/2019 25,550 -0.30 -1.17 25,800 25,750 25,500 128,425 3,281,258,750
17/07/2019 25,800 0.80 3.10 25,000 25,900 25,000 370,806 9,566,794,800
16/07/2019 25,000 0.00 ■■ 0.00 25,000 25,100 24,950 88,219 2,205,475,000
15/07/2019 25,000 -0.10 -0.40 25,050 25,050 24,900 76,341 1,908,525,000
12/07/2019 25,050 -0.10 -0.40 25,100 25,350 25,000 115,691 2,898,059,550
11/07/2019 25,100 0.20 0.80 24,900 25,150 25,000 87,613 2,199,086,300
10/07/2019 24,900 -0.20 -0.80 25,050 25,250 24,900 93,918 2,338,558,200
09/07/2019 25,050 -0.10 -0.40 25,100 25,150 24,850 99,909 2,502,720,450
08/07/2019 25,100 -0.30 -1.20 25,350 25,350 25,000 98,455 2,471,220,500
05/07/2019 25,350 0.20 0.79 25,200 25,500 25,200 194,274 4,924,845,900
04/07/2019 25,200 0.30 1.19 24,850 25,300 24,750 188,577 4,752,140,400
03/07/2019 24,850 0.10 0.40 24,750 24,900 24,700 47,700 1,185,345,000
02/07/2019 24,750 -0.30 -1.21 25,000 25,050 24,700 52,429 1,297,617,750
01/07/2019 25,000 0.20 0.80 24,800 25,100 24,800 95,287 2,382,175,000
28/06/2019 24,800 0.20 0.81 24,600 24,800 24,550 61,186 1,517,412,800
27/06/2019 24,600 -0.20 -0.81 24,800 24,800 24,500 149,229 3,671,033,400
26/06/2019 24,800 -0.10 -0.40 24,850 24,950 24,750 108,747 2,696,925,600
25/06/2019 24,850 0.00 ■■ 0.00 24,900 25,000 24,750 71,425 1,774,911,250
24/06/2019 24,900 -0.20 -0.80 25,100 25,250 24,700 191,048 4,757,095,200
21/06/2019 25,100 0.00 ■■ 0.00 25,100 25,400 25,100 178,110 4,470,561,000
20/06/2019 25,100 0.30 1.20 24,800 25,250 24,800 139,180 3,493,418,000
19/06/2019 24,800 0.40 1.61 24,450 24,850 24,600 65,774 1,631,195,200
18/06/2019 24,450 -0.20 -0.82 24,600 24,700 24,450 91,379 2,234,216,550
17/06/2019 24,600 -0.20 -0.81 24,800 24,900 24,600 60,162 1,479,985,200
16/06/2019 24,800 0.00 ■■ 0.00 24,800 25,050 24,800 39,464 978,707,200
14/06/2019 24,800 0.00 ■■ 0.00 24,800 25,050 24,800 39,464 978,707,200
13/06/2019 24,800 -0.10 -0.40 24,850 24,900 24,650 65,900 1,634,320,000
11/06/2019 25,200 0.00 ■■ 0.00 25,200 25,250 25,100 54,047 1,361,984,400
10/06/2019 25,200 0.10 0.40 25,050 25,350 25,100 93,096 2,346,019,200
09/06/2019 25,050 0.40 1.60 24,700 25,050 24,900 63,681 1,595,209,050
07/06/2019 25,050 0.40 1.60 24,700 25,050 24,900 63,681 1,595,209,050
06/06/2019 24,700 -0.20 -0.81 24,850 24,900 24,450 121,320 2,996,604,000
05/06/2019 24,850 0.10 0.40 24,800 25,150 24,850 85,595 2,127,035,750
04/06/2019 24,800 0.10 0.40 24,750 24,900 24,550 69,492 1,723,401,600
03/06/2019 24,750 -0.10 -0.40 24,850 24,850 24,550 118,093 2,922,801,750
02/06/2019 24,850 -0.30 -1.21 25,100 25,200 24,850 99,178 2,464,573,300
31/05/2019 24,850 -0.30 -1.21 25,100 25,200 24,850 99,178 2,464,573,300
30/05/2019 25,100 0.10 0.40 25,050 25,350 24,850 77,520 1,945,752,000
29/05/2019 25,050 -0.10 -0.40 25,200 25,300 24,950 84,683 2,121,309,150
28/05/2019 25,200 -0.20 -0.79 25,350 25,350 25,050 130,606 3,291,271,200
27/05/2019 25,350 -0.20 -0.79 25,550 25,600 25,350 74,989 1,900,971,150
26/05/2019 25,550 -0.50 -1.96 26,050 25,950 25,450 208,953 5,338,749,150
24/05/2019 25,550 -0.50 -1.96 26,050 25,950 25,450 208,953 5,338,749,150
23/05/2019 26,050 0.00 ■■ 0.00 26,050 26,050 25,700 120,586 3,141,265,300
22/05/2019 26,050 0.00 ■■ 0.00 26,050 26,250 25,950 163,852 4,268,344,600
21/05/2019 26,050 -0.10 -0.38 26,100 26,300 25,950 168,139 4,380,020,950
20/05/2019 26,100 0.40 1.53 25,700 26,150 25,650 294,839 7,695,297,900
19/05/2019 25,700 0.10 0.39 25,550 25,900 25,500 215,838 5,547,036,600
17/05/2019 25,700 0.10 0.39 25,550 25,900 25,500 215,838 5,547,036,600
16/05/2019 25,550 -0.20 -0.78 25,750 25,900 25,550 108,044 2,760,524,200
15/05/2019 25,750 0.70 2.72 25,050 25,900 25,100 284,583 7,328,012,250
14/05/2019 25,050 -0.10 -0.40 25,200 25,150 24,850 252,390 6,322,369,500
13/05/2019 25,200 0.10 0.40 25,050 25,250 25,000 83,380 2,101,176,000
12/05/2019 25,050 0.40 1.60 24,600 25,150 24,600 124,371 3,115,493,550
10/05/2019 25,050 0.40 1.60 24,600 25,150 24,600 124,371 3,115,493,550
09/05/2019 24,600 -0.10 -0.41 24,700 24,950 24,500 99,449 2,446,445,400
08/05/2019 24,700 -0.20 -0.81 24,900 25,050 24,450 141,227 3,488,306,900
07/05/2019 24,900 -0.30 -1.20 25,200 25,550 24,800 248,730 6,193,377,000
06/05/2019 25,200 -0.70 -2.78 25,900 25,500 24,950 271,437 6,840,212,400
05/05/2019 25,900 0.30 1.16 25,600 25,900 25,400 107,334 2,779,950,600
03/05/2019 25,900 0.30 1.16 25,600 25,900 25,400 107,334 2,779,950,600
02/05/2019 25,600 -0.20 -0.78 25,800 26,050 25,600 94,961 2,431,001,600
01/05/2019 25,800 0.30 1.16 25,500 25,800 25,350 166,876 4,305,400,800
30/04/2019 25,800 0.30 1.16 25,500 25,800 25,350 166,876 4,305,400,800
29/04/2019 25,800 0.30 1.16 25,500 25,800 25,350 166,876 4,305,400,800
28/04/2019 25,800 0.30 1.16 25,500 25,800 25,350 166,876 4,305,400,800
26/04/2019 25,800 0.30 1.16 25,500 25,800 25,350 166,876 4,305,400,800
25/04/2019 25,500 -0.20 -0.78 25,700 25,700 25,400 125,019 3,187,984,500
24/04/2019 25,700 0.60 2.33 25,150 25,750 25,300 76,736 1,972,115,200
23/04/2019 25,150 -0.10 -0.40 25,200 25,350 25,050 167,866 4,221,829,900
22/04/2019 25,200 -0.80 -3.17 26,000 25,950 25,000 212,306 5,350,111,200
21/04/2019 26,000 0.00 ■■ 0.00 26,000 26,400 25,950 73,036 1,898,936,000
19/04/2019 26,000 0.00 ■■ 0.00 26,000 26,400 25,950 73,036 1,898,936,000
18/04/2019 26,000 -0.60 -2.31 26,550 26,600 25,850 187,799 4,882,774,000
17/04/2019 26,550 -0.20 -0.75 26,750 27,000 26,500 117,522 3,120,209,100
16/04/2019 26,750 -0.30 -1.12 27,000 26,950 26,600 111,727 2,988,697,250
15/04/2019 27,000 -0.30 -1.11 27,250 27,250 27,000 82,147 2,217,969,000
12/04/2019 27,000 -0.30 -1.11 27,250 27,250 27,000 82,147 2,217,969,000
11/04/2019 27,250 -0.20 -0.73 27,450 27,600 27,250 64,498 1,757,570,500
10/04/2019 27,450 -0.60 -2.19 28,000 27,900 27,400 81,583 2,239,453,350
09/04/2019 28,000 0.20 0.71 27,800 28,050 27,800 191,697 5,367,516,000
08/04/2019 27,800 0.30 1.08 27,500 27,800 27,500 114,007 3,169,394,600
05/04/2019 27,500 0.20 0.73 27,300 27,550 27,300 68,269 1,877,397,500
04/04/2019 27,300 -0.10 -0.37 27,350 27,650 27,300 72,205 1,971,196,500
03/04/2019 27,350 -0.30 -1.10 27,700 27,600 27,350 50,411 1,378,740,850
02/04/2019 27,700 0.00 ■■ 0.00 27,700 28,050 27,400 61,158 1,694,076,600
01/04/2019 27,700 0.50 1.81 27,200 27,800 27,250 100,896 2,794,819,200
31/03/2019 28,500 0.20 0.70 28,300 28,500 28,150 1,080,940 30,806,790,000
29/03/2019 27,200 0.10 0.37 27,050 27,350 27,050 141,560 3,850,432,000
28/03/2019 27,050 -0.10 -0.37 27,100 27,200 26,950 62,746 1,697,279,300
27/03/2019 27,100 0.00 ■■ 0.00 27,100 27,500 27,050 78,910 2,138,461,000
26/03/2019 27,100 0.30 1.11 26,800 27,300 26,950 65,887 1,785,537,700
25/03/2019 26,700 -0.80 -3.00 27,500 27,100 26,600 138,491 3,697,709,700
22/03/2019 27,500 0.20 0.73 27,300 27,950 27,400 122,518 3,369,245,000
21/03/2019 27,300 -1.30 -4.76 28,550 28,600 27,300 171,785 4,689,730,500
20/03/2019 28,550 -0.30 -1.05 28,900 28,900 28,250 140,578 4,013,501,900
19/03/2019 28,900 -0.30 -1.04 29,200 29,400 28,900 118,194 3,415,806,600
18/03/2019 29,200 -0.30 -1.03 29,500 29,550 29,050 149,644 4,369,604,800
15/03/2019 29,500 0.10 0.34 29,450 29,500 29,150 153,666 4,533,147,000
14/03/2019 29,450 0.10 0.34 29,400 29,600 29,150 113,442 3,340,866,900
13/03/2019 29,400 0.60 2.04 28,800 29,450 28,900 265,248 7,798,291,200
12/03/2019 28,800 0.20 0.69 28,600 28,900 28,400 100,970 2,907,936,000
11/03/2019 28,600 0.20 0.70 28,450 28,600 28,250 118,901 3,400,568,600
08/03/2019 28,450 -0.30 -1.05 28,750 28,700 28,400 170,444 4,849,131,800
07/03/2019 28,750 -0.10 -0.35 28,800 29,050 28,550 190,151 5,466,841,250
06/03/2019 28,800 0.00 ■■ 0.00 28,800 29,000 28,550 90,214 2,598,163,200
05/03/2019 28,800 -0.10 -0.35 28,900 29,100 28,500 195,598 5,633,222,400
04/03/2019 28,900 0.70 2.42 28,200 28,950 28,300 230,453 6,660,091,700
01/03/2019 28,200 0.30 1.06 27,900 28,200 27,900 104,252 2,939,906,400
28/02/2019 27,900 -0.40 -1.43 28,250 28,500 27,750 228,631 6,378,804,900
27/02/2019 28,250 -0.30 -1.06 28,500 28,600 28,250 124,027 3,503,762,750
26/02/2019 28,500 -0.10 -0.35 28,600 28,700 28,150 286,437 8,163,454,500
25/02/2019 28,600 0.40 1.40 28,250 28,800 28,450 326,635 9,341,761,000
22/02/2019 28,250 0.40 1.42 27,900 28,300 27,700 313,214 8,848,295,500
21/02/2019 27,900 0.40 1.43 27,500 27,900 27,500 287,190 8,012,601,000
20/02/2019 27,500 0.30 1.09 27,250 27,600 27,250 230,094 6,327,585,000
19/02/2019 27,250 0.10 0.37 27,100 27,650 27,100 341,412 9,303,477,000
18/02/2019 27,100 0.30 1.11 26,850 27,250 26,950 175,460 4,754,966,000
15/02/2019 26,850 -0.30 -1.12 27,100 27,150 26,750 182,872 4,910,113,200
14/02/2019 27,100 -0.10 -0.37 27,200 27,300 27,050 142,058 3,849,771,800
13/02/2019 27,200 0.10 0.37 27,150 27,500 27,150 232,797 6,332,078,400
12/02/2019 27,150 0.30 1.10 26,900 27,500 26,800 351,768 9,550,501,200
11/02/2019 26,900 0.80 2.97 26,100 26,900 26,200 194,652 5,236,138,800
01/02/2019 26,100 0.00 ■■ 0.00 26,100 26,200 25,900 98,531 2,571,659,100
31/01/2019 26,100 0.10 0.38 26,000 26,500 25,850 156,917 4,095,533,700
30/01/2019 26,000 -0.20 -0.77 26,200 26,200 26,000 97,171 2,526,446,000
29/01/2019 26,200 0.10 0.38 26,050 26,200 25,850 101,150 2,650,130,000
28/01/2019 26,050 -0.10 -0.38 26,200 26,350 25,950 126,651 3,299,258,550
25/01/2019 26,200 0.60 2.29 25,550 26,300 25,550 242,201 6,345,666,200
24/01/2019 25,550 0.10 0.39 25,450 25,800 25,500 122,455,000 3,128,725,250,000
23/01/2019 25,450 -0.10 -0.39 25,550 25,700 25,300 118,879,000 3,025,470,550,000
22/01/2019 25,550 -0.10 -0.39 25,600 25,900 25,550 115,627,000 2,954,269,850,000
21/01/2019 25,600 0.45 1.76 25,150 25,900 25,150 1,700,870 43,542,272,000
18/01/2019 25,150 -0.05 -0.20 25,200 25,350 24,900 1,521,200 38,258,180,000
17/01/2019 25,200 -0.55 -2.18 25,750 25,800 25,150 1,852,510 46,683,252,000
16/01/2019 25,750 -0.25 -0.97 26,000 26,100 25,650 1,467,160 37,779,370,000
15/01/2019 26,000 0.20 0.77 25,800 26,050 25,750 995,860 25,892,360,000
14/01/2019 25,800 -0.35 -1.36 26,150 26,200 25,800 776,770 20,040,666,000
11/01/2019 26,150 0.60 2.29 25,550 26,300 25,700 1,820,470 47,605,290,500
10/01/2019 25,550 -0.20 -0.78 25,750 25,950 25,550 1,212,750 30,985,762,500
09/01/2019 25,750 0.05 0.19 25,700 26,100 25,700 1,650,530 42,501,147,500
08/01/2019 25,700 -0.35 -1.36 26,050 26,150 25,650 1,306,960 33,588,872,000
07/01/2019 26,050 0.05 0.19 26,000 26,800 26,050 735,500 19,159,775,000
04/01/2019 26,000 0.10 0.38 26,000 26,200 25,450 1,232,910 32,055,660,000
03/01/2019 26,000 -0.50 -1.92 26,500 26,500 25,750 1,672,220 43,477,720,000
02/01/2019 26,500 -0.15 -0.57 26,650 26,900 26,250 1,216,350 32,233,275,000
30/12/2018 26,650 -0.35 -1.31 27,000 27,100 26,600 1,071,830 28,564,269,500
28/12/2018 26,650 -0.35 -1.31 27,000 27,100 26,600 1,071,830 28,564,269,500
27/12/2018 27,000 0.35 1.30 26,650 27,450 27,000 1,206,330 32,570,910,000
26/12/2018 26,650 -0.20 -0.75 26,850 27,100 26,600 1,110,080 29,583,632,000
25/12/2018 26,850 -0.15 -0.56 27,000 26,900 25,800 2,802,250 75,240,412,500
24/12/2018 27,000 -0.85 -3.15 27,850 28,000 26,900 2,087,580 56,364,660,000
23/12/2018 27,850 -0.30 -1.08 28,150 28,000 27,850 1,345,330 37,467,440,500
21/12/2018 27,850 -0.30 -1.08 28,150 28,000 27,850 1,345,330 37,467,440,500
20/12/2018 28,150 0.05 0.18 28,100 28,500 27,950 925,300 26,047,195,000
19/12/2018 28,100 -0.10 -0.36 28,200 28,450 27,900 1,349,430 37,918,983,000
18/12/2018 28,200 -0.35 -1.24 28,550 28,550 27,800 1,975,390 55,705,998,000
17/12/2018 28,550 -0.75 -2.63 29,300 29,250 28,550 1,604,620 45,811,901,000
16/12/2018 29,300 -0.40 -1.37 29,700 29,650 29,300 1,195,470 35,027,271,000
14/12/2018 29,300 -0.40 -1.37 29,700 29,650 29,300 1,195,470 35,027,271,000
13/12/2018 29,700 0.05 0.17 29,650 30,000 29,700 1,923,340 57,123,198,000
12/12/2018 29,650 0.50 1.69 29,150 29,650 29,200 947,590 28,096,043,500
11/12/2018 29,150 -0.10 -0.34 29,250 29,400 29,050 850,740 24,799,071,000
10/12/2018 29,250 -0.40 -1.37 29,650 29,500 29,250 1,061,320 31,043,610,000
09/12/2018 29,650 0.25 0.84 29,400 29,900 29,500 2,214,580 65,662,297,000
07/12/2018 29,650 0.25 0.84 29,400 29,900 29,500 2,214,580 65,662,297,000
06/12/2018 29,400 -0.10 -0.34 29,500 29,600 29,300 2,552,240 75,035,856,000
05/12/2018 29,500 0.05 0.17 29,450 29,600 29,000 2,978,510 87,866,045,000
04/12/2018 29,450 -0.20 -0.68 29,650 29,750 29,250 2,144,650 63,159,942,500
03/12/2018 29,650 1.15 3.88 28,500 29,650 29,000 3,666,920 108,724,178,000
30/11/2018 28,500 0.20 0.70 28,300 28,500 28,150 1,080,940 30,806,790,000
29/11/2018 28,300 0.10 0.35 28,200 28,750 28,250 2,115,370 59,864,971,000
28/11/2018 28,200 0.25 0.89 27,950 28,200 27,750 1,561,150 44,024,430,000
27/11/2018 27,950 0.15 0.54 27,800 28,200 27,800 1,626,230 45,453,128,500
26/11/2018 27,800 -0.10 -0.36 27,900 27,950 27,700 1,112,650 30,931,670,000
25/11/2018 27,900 -0.75 -2.69 28,650 28,650 27,900 1,364,180 38,060,622,000
23/11/2018 27,900 -0.75 -2.69 28,650 28,650 27,900 1,364,180 38,060,622,000
22/11/2018 28,650 -0.25 -0.87 28,900 29,000 28,550 1,187,210 34,013,566,500
21/11/2018 28,900 0.50 1.73 28,400 28,900 27,900 1,622,010 46,876,089,000
20/11/2018 28,400 -0.10 -0.35 28,500 28,450 28,150 1,348,260 38,290,584,000
19/11/2018 28,500 0.80 2.81 27,700 28,500 27,900 2,127,510 60,634,035,000
16/11/2018 27,700 0.10 0.36 27,600 28,000 27,500 1,419,440 39,318,488,000
15/11/2018 27,600 -0.20 -0.72 27,800 27,900 27,350 1,109,230 30,614,748,000
14/11/2018 27,800 -0.05 -0.18 27,850 28,200 27,350 1,152,590 32,042,002,000
13/11/2018 27,850 -0.45 -1.62 28,300 28,150 27,500 1,201,380 33,458,433,000
12/11/2018 28,300 0.50 1.77 27,800 28,300 27,300 1,881,680 53,251,544,000
09/11/2018 27,800 -0.85 -3.06 28,650 28,600 27,800 1,537,960 42,755,288,000
08/11/2018 28,650 0.15 0.52 28,500 29,000 28,650 1,772,080 50,770,092,000
07/11/2018 28,500 -0.10 -0.35 28,600 28,750 28,050 1,878,310 53,531,835,000
06/11/2018 28,600 -0.30 -1.05 28,900 29,200 28,600 2,015,480 57,642,728,000
05/11/2018 28,900 0.10 0.35 28,800 29,100 28,300 1,836,910 53,086,699,000
02/11/2018 28,800 0.80 2.78 28,000 29,000 28,100 3,357,100 96,684,480,000
01/11/2018 28,000 -0.65 -2.32 28,650 28,800 27,950 2,372,190 66,421,320,000
31/10/2018 28,650 1.15 4.01 27,500 28,800 27,850 2,418,880 69,300,912,000
30/10/2018 27,500 0.10 0.36 27,400 28,150 27,150 1,967,410 54,103,775,000
29/10/2018 27,400 -0.15 -0.55 27,550 27,550 27,100 1,971,190 54,010,606,000
28/10/2018 27,550 -0.45 -1.63 28,000 28,500 27,550 2,485,300 68,470,015,000
26/10/2018 27,550 -0.45 -1.63 28,000 28,500 27,550 2,485,300 68,470,015,000
25/10/2018 28,000 -0.30 -1.07 28,300 28,200 26,500 4,115,970 115,247,160,000
24/10/2018 28,300 -0.70 -2.47 29,000 29,350 28,300 4,276,680 121,030,044,000
23/10/2018 29,000 -1.00 -3.45 30,000 29,800 28,550 4,487,910 130,149,390,000
22/10/2018 30,000 -0.15 -0.50 30,150 30,700 30,000 2,307,270 69,218,100,000
21/10/2018 30,150 -0.25 -0.83 30,400 30,500 29,700 2,307,550 69,572,632,500
19/10/2018 30,150 -0.25 -0.83 30,400 30,500 29,700 2,307,550 69,572,632,500
18/10/2018 30,400 -0.40 -1.32 30,800 30,800 30,300 2,044,470 62,151,888,000
17/10/2018 30,800 0.45 1.46 30,350 30,950 30,600 2,565,980 79,032,184,000
16/10/2018 30,350 0.05 0.16 30,300 30,500 30,000 2,143,320 65,049,762,000
15/10/2018 30,300 -0.65 -2.15 30,950 30,950 30,150 1,845,760 55,926,528,000
14/10/2018 30,950 0.60 1.94 30,350 31,100 29,450 4,954,220 153,333,109,000
12/10/2018 30,950 0.60 1.94 30,350 31,100 29,450 4,954,220 153,333,109,000
11/10/2018 30,350 -2.25 -7.41 32,600 31,900 30,350 9,927,880 301,311,158,000
10/10/2018 32,600 -0.05 -0.15 32,650 32,800 32,000 2,429,860 79,213,436,000
09/10/2018 32,650 0.10 0.31 32,550 32,800 32,450 1,334,060 43,557,059,000
08/10/2018 32,550 -0.05 -0.15 32,600 32,850 32,150 2,493,570 81,165,703,500
07/10/2018 32,600 -0.70 -2.15 33,300 33,300 32,600 3,497,780 114,027,628,000
05/10/2018 32,600 -0.70 -2.15 33,300 33,300 32,600 3,497,780 114,027,628,000
04/10/2018 33,300 1.00 3.00 32,300 33,300 32,500 3,749,870 124,870,671,000
03/10/2018 33,350 0.30 0.90 33,050 33,350 33,000 2,595,250 86,551,587,500
02/10/2018 33,050 -0.15 -0.45 33,200 33,450 32,950 2,987,970 98,752,408,500
01/10/2018 33,200 -0.30 -0.90 33,500 33,600 33,100 2,718,800 90,264,160,000
30/09/2018 33,500 -0.10 -0.30 33,600 33,800 33,500 3,238,680 108,495,780,000
28/09/2018 33,500 -0.10 -0.30 33,600 33,800 33,500 3,238,680 108,495,780,000
27/09/2018 33,600 0.60 1.79 33,000 33,800 33,000 4,349,150 146,131,440,000
26/09/2018 33,000 0.05 0.15 32,950 33,400 32,900 2,945,320 97,195,560,000
25/09/2018 32,950 -0.20 -0.61 33,150 33,300 32,800 3,284,420 108,221,639,000
24/09/2018 33,150 0.25 0.75 32,900 33,350 32,950 3,011,110 99,818,296,500
21/09/2018 32,900 0.30 0.91 32,600 33,200 32,650 7,085,490 233,112,621,000
20/09/2018 32,600 0.35 1.07 32,250 32,800 32,150 4,587,420 149,549,892,000
19/09/2018 32,250 0.25 0.78 32,000 32,400 32,000 4,606,830 148,570,267,500
18/09/2018 32,000 0.70 2.19 31,300 32,000 30,800 3,436,290 109,961,280,000
17/09/2018 31,300 -0.80 -2.56 32,100 32,050 31,300 2,156,240 67,490,312,000
14/09/2018 32,100 0.30 0.93 31,800 32,400 31,800 3,169,020 101,725,542,000
13/09/2018 31,800 0.10 0.31 31,700 32,200 31,700 2,672,170 84,975,006,000
12/09/2018 31,700 -0.50 -1.58 32,200 32,500 31,700 4,418,180 140,056,306,000
11/09/2018 32,200 0.90 2.80 31,300 32,200 31,100 5,786,190 186,315,318,000
10/09/2018 31,300 -0.20 -0.64 31,500 31,600 31,250 2,590,800 81,092,040,000
07/09/2018 31,500 0.60 1.90 30,900 31,500 30,850 3,928,320 123,742,080,000
06/09/2018 30,900 -0.10 -0.32 30,900 31,000 30,600 2,061,300 63,694,170,000
05/09/2018 30,900 0.20 0.65 30,700 30,950 30,200 3,701,410 114,373,569,000
04/09/2018 30,700 -0.90 -2.93 31,600 31,600 30,650 3,231,530 99,207,971,000
03/09/2018 31,600 -0.65 -2.06 32,250 32,250 31,600 3,029,690 95,738,204,000
31/08/2018 31,600 -0.65 -2.06 32,250 32,250 31,600 3,029,690 95,738,204,000
30/08/2018 32,250 0.35 1.09 31,900 32,250 31,400 4,361,960 140,673,210,000
29/08/2018 31,900 0.20 0.63 31,700 31,950 31,250 4,251,020 135,607,538,000
28/08/2018 31,700 0.85 2.68 30,850 31,900 30,950 7,117,300 225,618,410,000
27/08/2018 30,850 0.65 2.11 30,200 31,250 30,400 4,427,800 136,597,630,000
24/08/2018 30,200 -0.35 -1.16 30,550 30,700 30,000 2,811,160 84,897,032,000
23/08/2018 30,550 0.35 1.15 30,200 30,700 30,100 2,055,630 62,799,496,500
22/08/2018 30,200 -0.40 -1.32 30,600 30,900 30,200 2,648,670 79,989,834,000
21/08/2018 30,600 1.45 4.74 29,150 30,600 29,150 4,029,440 123,300,864,000
20/08/2018 29,150 -0.55 -1.89 29,700 29,900 29,100 2,369,080 69,058,682,000
17/08/2018 29,700 -0.10 -0.34 29,800 30,400 29,700 3,043,490 90,391,653,000
16/08/2018 29,800 -0.20 -0.67 30,000 29,850 29,050 3,722,080 110,917,984,000
15/08/2018 30,000 -1.00 -3.33 31,000 31,100 29,800 3,465,340 103,960,200,000
14/08/2018 31,000 -0.50 -1.61 31,500 31,400 30,900 3,465,660 107,435,460,000
13/08/2018 31,500 1.20 3.81 30,300 31,500 29,950 4,756,890 149,842,035,000
10/08/2018 30,300 0.70 2.31 29,600 30,350 29,450 3,668,530 111,156,459,000
09/08/2018 29,600 0.05 0.17 29,550 30,400 29,600 4,278,160 126,633,536,000
08/08/2018 29,550 0.60 2.03 28,950 29,600 29,000 2,793,790 82,556,494,500
07/08/2018 28,950 0.35 1.21 28,600 29,150 28,400 2,260,180 65,432,211,000
06/08/2018 28,600 -0.45 -1.57 29,050 29,200 28,400 2,069,160 59,177,976,000
03/08/2018 29,050 -0.30 -1.03 29,350 29,700 28,950 2,786,470 80,946,953,500
02/08/2018 29,350 0.35 1.19 29,000 29,350 28,300 4,689,220 137,628,607,000
01/08/2018 29,000 0.10 0.34 28,900 29,900 28,800 5,047,960 146,390,840,000
31/07/2018 28,900 0.30 1.04 28,600 29,200 28,200 7,063,700 204,140,930,000
30/07/2018 28,600 0.70 2.45 27,900 28,600 27,900 3,994,720 114,248,992,000
29/07/2018 27,900 0.20 0.72 27,700 28,300 27,650 2,850,300 79,523,370,000
27/07/2018 27,900 0.20 0.72 27,700 28,300 27,650 2,850,300 79,523,370,000
26/07/2018 27,700 1.20 4.33 26,500 27,700 26,300 3,738,410 103,553,957,000
25/07/2018 26,500 -0.90 -3.40 27,400 27,800 26,500 2,881,830 76,368,495,000
24/07/2018 27,400 -0.75 -2.74 28,150 28,200 27,150 2,972,580 81,448,692,000
23/07/2018 28,150 -1.00 -3.55 29,150 29,200 28,150 4,456,950 125,463,142,500
22/07/2018 29,150 0.25 0.86 28,900 29,150 28,050 4,836,970 140,997,675,500
20/07/2018 29,150 0.25 0.86 28,900 29,150 28,050 4,836,970 140,997,675,500
19/07/2018 28,900 -0.30 -1.04 29,200 29,400 28,700 3,803,880 109,932,132,000
18/07/2018 29,200 1.40 4.79 27,800 29,250 28,050 5,804,510 169,491,692,000
17/07/2018 27,800 0.50 1.80 27,300 27,900 26,750 3,557,820 98,907,396,000
16/07/2018 27,300 -0.15 -0.55 27,450 27,850 27,050 2,512,090 68,580,057,000
15/07/2018 27,450 1.35 4.92 26,100 27,500 26,200 3,549,250 97,426,912,500
13/07/2018 27,450 1.35 4.92 26,100 27,500 26,200 3,549,250 97,426,912,500
12/07/2018 26,100 0.10 0.38 26,000 27,050 25,800 2,497,850 65,193,885,000
11/07/2018 26,000 -1.65 -6.35 27,650 26,850 25,800 5,866,130 152,519,380,000
10/07/2018 27,650 -0.15 -0.54 27,800 28,350 27,600 2,492,760 68,924,814,000
09/07/2018 27,800 -0.80 -2.88 28,600 29,000 27,600 3,251,740 90,398,372,000
08/07/2018 28,600 1.75 6.12 26,850 28,700 26,300 7,565,200 216,364,720,000
06/07/2018 28,600 1.75 6.12 26,850 28,700 26,300 7,565,200 216,364,720,000
05/07/2018 26,850 -0.40 -1.49 27,250 27,350 25,600 3,160,930 84,870,970,500
04/07/2018 27,250 1.45 5.32 25,800 27,300 25,200 4,230,790 115,289,027,500
03/07/2018 25,800 -1.70 -6.59 27,500 27,850 25,800 6,402,640 165,188,112,000
02/07/2018 27,500 -1.00 -3.64 28,500 28,400 26,600 7,545,540 207,502,350,000
01/07/2018 28,500 0.10 0.35 28,500 0 0 2,276,350 64,875,975,000
29/06/2018 28,500 0.10 0.35 28,500 29,200 28,200 2,276,350 64,875,975,000
28/06/2018 28,500 -1.20 -4.21 29,700 29,800 28,500 5,743,020 163,676,070,000
27/06/2018 29,700 -1.70 -5.72 31,400 31,700 29,700 3,300,080 98,012,376,000
26/06/2018 31,400 -0.25 -0.80 31,650 31,600 30,950 1,802,400 56,595,360,000
25/06/2018 31,650 0.05 0.16 31,600 32,200 31,600 2,553,490 80,817,958,500
22/06/2018 31,600 0.70 2.22 30,900 31,700 30,100 3,531,350 111,590,660,000
21/06/2018 30,900 -0.60 -1.94 31,500 31,300 30,500 3,112,150 96,165,435,000
20/06/2018 31,500 0.50 1.59 31,000 31,900 30,400 3,487,980 109,871,370,000
19/06/2018 31,000 -0.25 -0.81 31,250 31,000 29,100 9,326,040 289,107,240,000
18/06/2018 31,250 -2.25 -7.20 33,500 33,500 31,200 6,435,560 201,111,250,000
17/06/2018 33,500 0.90 2.69 32,600 33,500 32,100 3,949,840 132,319,640,000
15/06/2018 33,500 0.90 2.69 32,600 33,500 32,100 3,949,840 132,319,640,000
14/06/2018 32,600 -1.35 -4.14 33,950 34,300 32,600 4,628,600 150,892,360,000
13/06/2018 33,950 0.35 1.03 33,600 34,000 33,400 3,136,880 106,497,076,000
12/06/2018 33,600 -0.45 -1.34 34,050 34,100 32,500 7,677,610 257,967,696,000
11/06/2018 34,050 0.05 0.15 34,000 34,900 33,400 4,555,630 155,119,201,500
10/06/2018 34,000 0.65 1.91 33,350 34,000 33,000 4,475,060 152,152,040,000
08/06/2018 34,000 0.65 1.91 33,350 34,000 33,000 4,475,060 152,152,040,000
07/06/2018 33,350 -0.55 -1.65 33,900 34,050 33,300 5,372,030 179,157,200,500
06/06/2018 33,900 0.40 1.18 33,500 34,000 32,800 4,421,630 149,893,257,000
05/06/2018 33,500 0.10 0.30 33,400 33,550 32,650 6,196,020 207,566,670,000
04/06/2018 33,400 1.05 3.14 32,350 33,700 31,600 5,630,880 188,071,392,000
03/06/2018 32,350 0.35 1.08 32,000 32,900 31,800 9,046,480 292,653,628,000
01/06/2018 32,350 0.35 1.08 32,000 32,900 31,800 9,046,480 292,653,628,000
31/05/2018 32,000 2.05 6.41 29,950 32,000 29,600 8,063,970 258,047,040,000
30/05/2018 29,950 0.55 1.84 29,400 30,500 29,200 5,761,840 172,567,108,000
29/05/2018 29,400 1.90 6.46 27,500 29,400 27,800 5,068,460 149,012,724,000
28/05/2018 27,500 -2.00 -7.27 29,500 29,500 27,450 9,055,430 249,024,325,000
27/05/2018 29,500 -0.95 -3.22 30,450 31,150 29,500 4,587,060 135,318,270,000
25/05/2018 29,500 -0.95 -3.22 30,450 31,150 29,500 4,587,060 135,318,270,000
24/05/2018 30,450 -0.75 -2.46 31,200 31,450 30,350 2,976,910 90,646,909,500
23/05/2018 31,200 1.15 3.69 30,050 31,200 29,800 6,944,590 216,671,208,000
22/05/2018 30,050 -1.95 -6.49 32,000 32,200 29,800 7,843,100 235,685,155,000
21/05/2018 32,000 -1.00 -3.13 33,000 33,500 32,000 3,716,910 118,941,120,000
20/05/2018 33,000 -0.60 -1.82 33,600 34,150 32,000 4,498,370 148,446,210,000
18/05/2018 33,000 -0.60 -1.82 33,600 34,150 32,000 4,498,370 148,446,210,000
17/05/2018 33,600 -0.90 -2.68 34,500 34,900 33,600 4,449,330 149,497,488,000
16/05/2018 34,500 -1.00 -2.90 35,500 35,500 34,200 3,220,940 111,122,430,000
15/05/2018 35,500 0.50 1.41 35,000 35,950 35,100 3,927,810 139,437,255,000
14/05/2018 35,000 0.40 1.14 34,600 35,400 34,400 3,544,440 124,055,400,000
13/05/2018 34,600 0.30 0.87 34,300 34,600 33,300 5,007,300 173,252,580,000
11/05/2018 34,600 0.30 0.87 34,300 34,600 33,300 5,007,300 173,252,580,000
10/05/2018 34,300 -1.50 -4.37 35,800 35,750 34,000 3,909,990 134,112,657,000
09/05/2018 35,800 -0.10 -0.28 35,800 36,200 35,400 3,990,570 142,862,406,000
08/05/2018 35,800 -0.60 -1.68 36,400 36,800 35,800 3,875,690 138,749,702,000
07/05/2018 36,400 2.15 5.91 34,250 36,550 34,000 3,820,060 139,050,184,000
05/05/2018 34,250 -0.75 -2.19 35,000 35,600 34,100 2,624,670 89,894,947,500
04/05/2018 34,250 -0.75 -2.19 35,000 35,600 34,100 2,624,670 89,894,947,500
03/05/2018 35,000 0.20 0.57 34,800 35,400 32,700 5,248,480 183,696,800,000
02/05/2018 34,800 -1.20 -3.45 36,000 36,450 34,700 3,753,890 130,635,372,000
30/04/2018 36,000 1.20 3.33 34,800 36,700 34,300 5,390,690 194,064,840,000
27/04/2018 36,000 1.20 3.33 34,800 36,700 34,300 5,390,690 194,064,840,000
26/04/2018 34,800 -2.60 -7.47 37,400 37,450 34,800 10,854,440 377,734,512,000
25/04/2018 37,400 -1.70 -4.55 39,100 39,200 37,400 4,821,750 180,333,450,000
24/04/2018 37,400 -1.70 -4.55 39,100 39,200 37,400 4,821,750 180,333,450,000
23/04/2018 39,100 -2.90 -7.42 42,000 42,100 39,100 5,811,840 227,242,944,000
20/04/2018 42,000 1.40 3.33 40,600 42,000 40,050 4,445,130 186,695,460,000
19/04/2018 40,600 -0.90 -2.22 41,500 41,600 40,450 5,077,900 206,162,740,000
18/04/2018 41,500 -0.50 -1.20 42,000 42,500 41,500 3,774,190 156,628,885,000
13/04/2018 41,300 -0.70 -1.69 42,000 42,500 41,100 3,210,960 132,612,648,000
12/04/2018 42,000 0.20 0.48 41,800 42,450 40,800 6,199,070 260,360,940,000
11/04/2018 41,800 -1.70 -4.07 43,500 43,700 41,700 8,254,090 345,020,962,000
10/04/2018 43,500 -0.80 -1.84 44,300 44,400 43,050 6,851,810 298,053,735,000
09/04/2018 44,300 2.40 5.42 41,900 44,300 41,900 9,138,680 404,843,524,000
06/04/2018 41,900 0.25 0.60 41,900 42,650 41,750 6,142,670 257,377,873,000
05/04/2018 41,900 0.15 0.36 41,900 42,350 41,600 4,500,600 188,575,140,000
04/04/2018 41,900 -0.30 -0.72 42,200 43,200 41,900 6,024,780 252,438,282,000
03/04/2018 42,200 1.40 3.32 40,800 42,550 40,500 12,295,680 518,877,696,000
02/04/2018 40,800 1.80 4.41 39,000 40,850 39,300 6,731,550 274,647,240,000
30/03/2018 39,000 0.05 0.13 39,000 39,200 38,200 4,561,950 177,916,050,000
29/03/2018 39,000 -0.50 -1.28 39,500 39,750 38,850 3,861,330 150,591,870,000
28/03/2018 39,500 -0.50 -1.27 40,000 40,000 39,300 3,125,890 123,472,655,000
27/03/2018 40,000 -0.20 -0.50 40,200 41,100 39,800 5,638,950 225,558,000,000
26/03/2018 40,200 0.60 1.49 39,600 40,300 39,200 4,121,060 165,666,612,000
23/03/2018 39,600 -0.70 -1.77 40,300 39,600 38,100 9,963,470 394,553,412,000
22/03/2018 40,300 -0.65 -1.61 40,950 41,350 40,250 6,711,150 270,459,345,000
21/03/2018 40,950 -0.10 -0.24 41,050 41,400 40,600 5,884,400 240,966,180,000
20/03/2018 41,050 0.05 0.12 41,000 41,700 40,400 5,022,610 206,178,140,500
19/03/2018 41,000 1.80 4.39 41,000 41,800 40,500 5,351,810 219,424,210,000
16/03/2018 41,000 1.75 4.27 39,250 41,150 39,400 14,370,650 589,196,650,000
15/03/2018 39,250 0.05 0.13 39,200 39,350 38,800 4,764,650 187,012,512,500
14/03/2018 39,200 -0.30 -0.77 39,500 39,950 39,200 4,990,260 195,618,192,000
13/03/2018 39,500 1.10 2.78 38,400 39,500 38,300 5,269,610 208,149,595,000
12/03/2018 38,400 0.25 0.65 38,150 39,450 38,450 4,999,020 191,962,368,000
09/03/2018 38,800 0.65 1.68 38,150 39,450 38,450 9,301,060 360,881,128,000
08/03/2018 38,150 -0.05 -0.13 38,200 38,200 37,500 5,641,340 215,217,121,000
07/03/2018 38,200 0.40 1.05 37,800 38,900 37,300 8,682,010 331,652,782,000
06/03/2018 37,800 2.45 6.48 35,350 37,800 35,800 7,628,590 288,360,702,000
05/03/2018 35,350 -2.65 -7.50 38,000 38,950 35,350 8,925,540 315,517,839,000
02/03/2018 38,000 0.20 0.53 37,800 38,250 36,900 6,267,180 238,152,840,000
01/03/2018 37,800 0.90 2.38 36,900 38,450 36,800 8,972,120 339,146,136,000
28/02/2018 36,900 1.60 4.34 35,300 36,900 34,750 9,313,900 343,682,910,000
27/02/2018 35,300 0.25 0.71 35,050 35,450 34,850 4,419,640 156,013,292,000
26/02/2018 35,050 -0.15 -0.43 35,200 36,200 35,050 7,218,640 253,013,332,000
23/02/2018 35,200 0.80 2.27 34,400 35,300 34,450 4,271,290 150,349,408,000
22/02/2018 34,400 -0.70 -2.03 35,100 35,150 34,050 4,411,070 151,740,808,000
21/02/2018 35,100 0.95 2.71 34,150 35,600 34,350 5,567,150 195,406,965,000
14/02/2018 34,150 0.55 1.61 33,600 34,500 33,800 3,788,310 129,370,786,500
13/02/2018 34,150 0.55 1.61 33,600 34,500 33,800 3,788,310 129,370,786,500
12/02/2018 33,600 2.00 5.95 31,600 33,600 32,400 4,601,160 154,598,976,000
09/02/2018 31,600 -0.25 -0.79 31,600 31,600 29,900 5,374,370 169,830,092,000
08/02/2018 31,600 -1.40 -4.43 33,000 33,000 31,600 2,490,480 78,699,168,000
07/02/2018 33,000 0.35 1.06 32,650 33,350 32,600 5,380,150 177,544,950,000
06/02/2018 31,200 -1.45 -4.65 32,650 32,300 30,400 12,223,040 381,358,848,000
05/02/2018 32,650 -2.45 -7.50 35,100 34,700 32,650 9,615,070 313,932,035,500
02/02/2018 35,100 0.55 1.57 34,550 35,350 34,500 3,569,790 125,299,629,000
01/02/2018 34,550 0.45 1.30 34,100 35,500 34,100 6,872,490 237,444,529,500
31/01/2018 34,100 -2.40 -7.04 36,500 36,950 34,100 7,354,310 250,781,971,000
30/01/2018 36,500 -0.10 -0.27 36,600 36,650 35,500 8,691,900 317,254,350,000
29/01/2018 36,600 1.30 3.55 35,300 37,100 35,200 5,129,430 187,737,138,000
26/01/2018 35,300 -0.10 -0.28 35,400 36,300 34,500 7,800,330 275,351,649,000
25/01/2018 35,400 1.20 3.39 34,200 36,300 34,000 12,487,460 442,056,084,000
24/01/2018 25,500 -7.00 -27.45 32,500 34,300 32,800 3,049,650 77,766,075,000
22/01/2018 33,000 1.70 5.15 32,500 34,300 32,800 10,543,620 347,939,460,000
19/01/2018 32,500 1.00 3.08 31,500 32,750 31,500 9,547,150 310,282,375,000
18/01/2018 31,500 1.00 3.17 30,500 31,500 29,700 7,995,830 251,868,645,000
17/01/2018 30,500 -1.35 -4.43 31,850 31,950 30,500 9,686,960 295,452,280,000
16/01/2018 31,850 -0.10 -0.31 31,950 32,100 31,250 7,478,000 238,174,300,000
15/01/2018 31,950 0.65 2.03 31,300 32,200 30,800 6,137,200 196,083,540,000
12/01/2018 31,300 1.00 3.19 30,300 31,750 30,300 12,631,800 395,375,340,000
11/01/2018 30,300 -0.05 -0.17 30,350 30,450 29,800 6,501,660 197,000,298,000
10/01/2018 30,350 0.55 1.81 29,800 30,800 29,900 10,488,420 318,323,547,000
09/01/2018 29,800 0.30 1.01 29,500 30,200 29,350 5,444,200 162,237,160,000
08/01/2018 29,500 0.60 2.03 28,900 29,500 28,600 8,373,690 247,023,855,000
05/01/2018 28,900 -1.20 -4.15 30,100 30,300 28,900 8,352,050 241,374,245,000
04/01/2018 30,100 -0.10 -0.33 30,200 30,500 30,000 7,008,620 210,959,462,000
03/01/2018 30,200 1.10 3.64 29,100 30,200 29,200 10,288,870 310,723,874,000
02/01/2018 29,100 0.30 1.03 28,800 29,300 28,900 4,495,320 130,813,812,000
01/01/2018 28,800 0.15 0.52 28,650 29,350 28,700 8,515,590 245,248,992,000
29/12/2017 28,800 0.15 0.52 28,650 29,350 28,700 8,515,590 245,248,992,000
28/12/2017 28,650 0.95 3.32 27,700 28,750 27,850 5,966,090 170,928,478,500
27/12/2017 27,700 -0.30 -1.08 28,000 28,250 27,700 4,074,240 112,856,448,000
26/12/2017 28,000 0.15 0.54 27,850 28,200 27,900 5,812,250 162,743,000,000
25/12/2017 27,850 0.30 1.08 27,550 28,100 27,600 2,111,030 58,792,185,500
24/12/2017 27,550 -0.05 -0.18 27,600 27,850 27,250 2,724,100 75,048,955,000
22/12/2017 27,550 -0.05 -0.18 27,600 27,850 27,250 2,724,100 75,048,955,000
21/12/2017 27,600 -0.40 -1.45 28,000 28,250 27,600 3,513,330 96,967,908,000
20/12/2017 28,000 0.15 0.54 27,850 28,450 27,800 4,275,100 119,702,800,000
19/12/2017 27,500 0.40 1.45 27,100 27,750 27,300 4,340,510 119,364,025,000
18/12/2017 27,450 0.35 1.28 27,100 27,600 27,400 655,450 17,992,102,500
17/12/2017 27,100 0.45 1.66 26,650 27,400 26,450 4,526,560 122,669,776,000
15/12/2017 26,650 0.45 1.69 26,200 26,700 26,150 2,149,240 57,277,246,000
14/12/2017 26,200 -0.25 -0.95 26,450 26,600 25,950 2,998,760 78,567,512,000
13/12/2017 26,450 0.65 2.46 25,800 26,450 24,850 5,025,080 132,913,366,000
12/12/2017 25,800 -1.40 -5.43 27,200 27,100 25,800 4,164,300 107,438,940,000
11/12/2017 26,800 -0.40 -1.49 27,200 26,900 26,650 545,560 14,621,008,000
10/12/2017 27,200 0.10 0.37 27,100 27,600 26,850 3,859,820 104,987,104,000
08/12/2017 27,100 -0.85 -3.14 27,950 28,000 26,900 5,225,010 141,597,771,000
07/12/2017 27,100 -0.70 -2.58 27,950 28,000 26,900 4,925,350 133,476,985,000
05/12/2017 28,200 -0.90 -3.09 29,000 29,100 28,000 6,557,080 184,909,656,000
04/12/2017 29,100 1.55 5.63 27,800 29,300 27,650 6,806,200 198,060,420,000
01/12/2017 27,550 0.65 2.42 26,950 27,900 26,850 6,156,170 169,602,483,500
30/11/2017 26,900 0.30 1.13 26,800 27,300 26,650 4,363,400 117,375,460,000
29/11/2017 26,600 0.60 2.31 27,000 27,500 26,600 7,091,470 188,633,102,000
28/11/2017 26,000 0.00 ■■ 0.00 26,200 26,200 25,700 3,750,360 97,509,360,000
27/11/2017 26,000 0.50 1.96 25,700 26,250 25,600 5,689,130 147,917,380,000
24/11/2017 25,500 0.00 ■■ 0.00 25,500 25,600 25,200 3,049,650 77,766,075,000
23/11/2017 25,500 0.05 0.20 25,650 25,850 25,300 4,370,900 111,457,950,000
22/11/2017 25,450 0.35 1.39 25,200 25,600 25,100 4,469,450 113,747,502,500
21/11/2017 25,100 0.50 2.03 24,650 25,500 24,650 7,980,790 200,317,829,000
20/11/2017 24,600 0.10 0.41 24,400 24,800 24,350 2,020,940 49,715,124,000
17/11/2017 24,500 -0.10 -0.41 24,700 24,800 24,250 3,145,030 77,053,235,000
16/11/2017 24,600 0.35 1.44 24,100 24,600 24,000 3,823,680 94,062,528,000
15/11/2017 24,250 -0.05 -0.21 24,000 24,400 24,000 2,064,670 50,068,247,500
14/11/2017 24,300 0.25 1.04 24,200 24,500 23,750 2,988,570 72,622,251,000
13/11/2017 24,050 0.75 3.22 23,300 24,050 23,150 3,562,920 85,688,226,000
10/11/2017 23,300 -0.05 -0.21 23,250 23,450 23,150 1,729,980 40,308,534,000
09/11/2017 23,350 0.30 1.30 23,100 23,450 23,100 2,422,140 56,556,969,000
08/11/2017 23,050 0.05 0.22 23,000 23,100 22,900 1,688,320 38,915,776,000
07/11/2017 23,000 -0.10 -0.43 23,200 23,200 22,900 1,751,460 40,283,580,000
06/11/2017 23,100 0.30 1.32 22,800 23,100 22,800 1,455,830 33,629,673,000
03/11/2017 22,800 0.25 1.11 22,500 22,800 22,500 1,445,110 32,948,508,000
02/11/2017 22,550 0.35 1.58 22,500 23,000 22,400 4,224,030 95,251,876,500
01/11/2017 22,200 -0.40 -1.77 22,600 22,700 21,900 4,748,180 105,409,596,000
31/10/2017 22,600 -0.25 -1.09 22,800 23,000 22,600 2,300,130 51,982,938,000
30/10/2017 22,850 -0.35 -1.51 23,300 23,400 22,850 2,919,480 66,710,118,000
27/10/2017 23,200 0.00 ■■ 0.00 23,000 23,200 22,900 1,703,920 39,530,944,000
26/10/2017 23,200 -0.20 -0.85 23,400 23,500 22,800 3,117,300 72,321,360,000
25/10/2017 23,400 0.05 0.21 23,600 23,600 23,350 1,940,490 45,407,466,000
24/10/2017 23,350 -0.25 -1.06 23,650 23,750 23,350 3,195,190 74,607,686,500
23/10/2017 23,600 -0.70 -2.88 24,200 24,200 23,600 4,844,710 114,335,156,000
20/10/2017 24,300 -0.20 -0.82 24,500 24,750 24,300 2,588,670 62,904,681,000
19/10/2017 24,500 -0.35 -1.41 24,900 25,000 24,500 2,360,570 57,833,965,000
18/10/2017 24,850 0.05 0.20 25,000 25,250 24,850 7,487,940 186,075,309,000
17/10/2017 24,800 0.40 1.64 24,400 24,800 24,350 2,378,250 58,980,600,000
16/10/2017 24,400 0.05 0.21 24,350 24,450 24,300 1,821,810 44,452,164,000
13/10/2017 24,350 0.00 ■■ 0.00 24,300 24,400 24,200 1,686,550 41,067,492,500
12/10/2017 24,350 -0.35 -1.42 24,700 24,800 24,350 2,537,430 61,786,420,500
11/10/2017 24,700 0.15 0.61 24,800 24,850 24,600 3,054,990 75,458,253,000
10/10/2017 24,550 -0.20 -0.81 24,700 24,700 24,450 2,785,450 68,382,797,500
09/10/2017 24,750 -0.80 -3.13 25,000 25,050 24,750 3,954,240 97,867,440,000
06/10/2017 25,550 0.00 ■■ 0.00 25,600 25,800 25,500 2,350,450 60,053,997,500
05/10/2017 25,550 0.45 1.79 25,200 25,650 25,100 3,224,300 82,380,865,000
04/10/2017 25,100 0.20 0.80 24,900 25,100 24,800 1,351,090 33,912,359,000
03/10/2017 24,900 -0.10 -0.40 25,050 25,050 24,700 1,434,940 35,730,006,000
02/10/2017 25,000 -0.05 -0.20 25,050 25,250 24,950 798,050 19,951,250,000
29/09/2017 25,050 0.05 0.20 25,000 25,200 25,000 1,668,120 41,786,406,000
28/09/2017 25,000 -0.40 -1.57 25,400 25,550 25,000 1,773,660 44,341,500,000
27/09/2017 25,400 0.00 ■■ 0.00 25,400 25,550 25,350 790,510 20,078,954,000
26/09/2017 25,400 0.00 ■■ 0.00 25,550 25,550 25,350 1,600,660 40,656,764,000
25/09/2017 25,400 -0.10 -0.39 25,600 25,800 25,400 1,957,240 49,713,896,000
22/09/2017 25,500 0.15 0.59 25,500 25,700 25,400 1,799,610 45,890,055,000
21/09/2017 25,350 -0.15 -0.59 25,500 25,650 25,350 2,634,790 66,791,926,500
20/09/2017 25,500 -0.30 -1.16 25,850 25,850 25,450 1,488,560 37,958,280,000
19/09/2017 25,800 0.00 ■■ 0.00 25,900 25,950 25,700 2,288,850 59,052,330,000
18/09/2017 25,800 0.20 0.78 25,650 26,050 25,500 4,147,740 107,011,692,000
15/09/2017 25,600 0.15 0.59 25,450 25,600 25,300 2,947,640 75,459,584,000
14/09/2017 25,450 0.40 1.60 25,200 25,700 25,150 4,068,280 103,537,726,000
13/09/2017 25,050 0.35 1.42 24,800 25,050 24,750 1,778,620 44,554,431,000
12/09/2017 24,700 0.00 ■■ 0.00 24,700 24,800 24,600 1,704,890 42,110,783,000
11/09/2017 24,700 -0.25 -1.00 24,850 25,050 24,650 2,314,020 57,156,294,000
08/09/2017 24,950 -0.10 -0.40 25,100 25,200 24,950 1,520,010 37,924,249,500
07/09/2017 25,050 0.05 0.20 25,000 25,350 24,950 2,018,750 50,569,687,500
06/09/2017 25,000 -0.10 -0.40 25,100 25,150 24,900 1,730,160 43,254,000,000
05/09/2017 25,100 -0.10 -0.40 25,100 25,300 24,850 1,729,240 43,403,924,000
01/09/2017 25,200 0.15 0.60 25,050 25,300 25,050 2,119,210 53,404,092,000
31/08/2017 25,050 0.20 0.80 24,800 25,150 24,750 3,062,070 76,704,853,500
30/08/2017 24,850 -0.05 -0.20 24,900 25,000 24,800 1,662,960 41,324,556,000
29/08/2017 24,900 -0.25 -0.99 25,200 25,250 24,900 2,728,450 67,938,405,000
28/08/2017 25,150 0.50 2.03 24,700 25,200 24,500 4,638,200 116,650,730,000
25/08/2017 24,650 0.30 1.23 24,550 24,700 24,350 2,255,190 55,590,433,500
24/08/2017 24,350 0.05 0.21 24,200 24,600 24,200 2,527,440 61,543,164,000
23/08/2017 24,300 0.30 1.25 24,100 24,300 23,850 3,220,320 78,253,776,000
22/08/2017 24,000 -0.45 -1.84 24,450 24,500 24,000 3,569,570 85,669,680,000
21/08/2017 24,450 -0.40 -1.61 24,850 24,900 24,450 2,181,090 53,327,650,500
18/08/2017 24,850 0.25 1.02 24,500 25,050 24,400 4,147,990 103,077,551,500
17/08/2017 24,600 -0.55 -2.19 25,250 25,250 24,600 3,983,210 97,986,966,000
16/08/2017 25,150 0.00 ■■ 0.00 25,050 25,250 25,050 2,517,880 63,324,682,000
15/08/2017 25,150 -0.15 -0.59 25,500 25,500 25,050 1,531,770 38,524,015,500
14/08/2017 25,300 0.25 1.00 25,050 25,400 25,050 1,485,350 37,579,355,000
11/08/2017 25,050 -0.15 -0.60 25,250 25,400 25,000 2,820,050 70,642,252,500
10/08/2017 25,200 -0.05 -0.20 25,000 25,400 25,000 3,161,970 79,681,644,000
09/08/2017 25,250 -0.75 -2.88 25,900 25,900 25,100 4,776,350 120,602,837,500
08/08/2017 26,000 -0.35 -1.33 26,400 26,400 25,900 4,126,450 107,287,700,000
07/08/2017 26,350 -0.05 -0.19 26,650 26,800 26,350 4,241,210 111,755,883,500
04/08/2017 26,400 0.45 1.73 26,200 26,400 26,050 3,367,330 88,897,512,000
03/08/2017 25,950 0.20 0.78 25,800 26,200 25,800 3,366,750 87,367,162,500
02/08/2017 25,750 -0.25 -0.96 25,900 26,150 25,600 4,390,170 113,046,877,500
01/08/2017 26,000 -0.30 -1.14 26,450 26,700 26,000 4,487,850 116,684,100,000
31/07/2017 26,300 0.45 1.74 25,900 26,350 25,850 4,547,380 119,596,094,000
28/07/2017 25,850 0.30 1.17 25,500 26,000 25,450 3,213,330 83,064,580,500
27/07/2017 25,550 -0.05 -0.20 25,600 25,750 25,450 3,620,350 92,499,942,500
26/07/2017 25,600 0.35 1.39 25,350 25,650 25,200 4,324,720 110,712,832,000
25/07/2017 25,250 0.50 2.02 24,750 25,250 24,650 2,942,910 74,308,477,500
24/07/2017 24,750 -0.65 -2.56 25,000 25,200 24,750 2,785,230 68,934,442,500
21/07/2017 25,400 0.10 0.40 25,700 25,700 24,950 4,105,620 104,282,748,000
20/07/2017 25,300 0.10 0.40 25,100 25,350 24,800 5,627,150 142,366,895,000
19/07/2017 25,200 -0.05 -0.20 25,550 25,650 25,100 3,402,230 85,736,196,000
18/07/2017 25,250 -0.45 -1.75 25,600 25,700 25,100 4,271,440 107,853,860,000
17/07/2017 25,700 -1.10 -4.10 26,900 26,900 25,550 4,984,560 128,103,192,000
14/07/2017 26,800 0.15 0.56 26,750 27,250 26,700 4,038,140 108,222,152,000
13/07/2017 26,650 0.05 0.19 26,550 26,700 26,500 2,098,440 55,923,426,000
12/07/2017 26,600 -0.20 -0.75 27,000 27,150 26,550 2,688,120 71,503,992,000
11/07/2017 26,800 0.15 0.56 26,650 26,850 26,200 4,365,510 116,995,668,000
10/07/2017 26,650 -0.85 -3.09 27,500 27,600 26,650 6,248,380 166,519,327,000
07/07/2017 27,500 -1.10 -3.85 28,550 28,550 27,100 8,004,690 220,128,975,000
06/07/2017 28,600 0.30 1.06 28,700 29,000 28,600 3,921,060 112,142,316,000
05/07/2017 28,300 0.05 0.18 28,250 28,350 28,100 2,157,440 61,055,552,000
04/07/2017 28,250 0.30 1.07 28,050 28,250 27,950 3,945,450 111,458,962,500
03/07/2017 27,950 0.30 1.08 28,000 28,250 27,800 5,285,670 147,734,476,500
30/06/2017 27,650 0.15 0.55 27,550 27,650 27,400 2,278,220 62,992,783,000
29/06/2017 27,500 0.10 0.36 27,500 27,750 27,350 2,457,240 67,574,100,000
28/06/2017 27,400 0.45 1.67 26,950 27,400 26,850 3,526,870 96,636,238,000
27/06/2017 26,950 -0.50 -1.82 27,500 27,550 26,950 2,752,530 74,180,683,500
26/06/2017 27,450 0.15 0.55 27,300 27,600 27,300 2,680,120 73,569,294,000
23/06/2017 27,300 -0.05 -0.18 27,500 27,500 26,900 4,040,440 110,304,012,000
22/06/2017 27,350 -0.05 -0.18 27,650 27,650 27,200 3,594,520 98,310,122,000
21/06/2017 27,400 -0.15 -0.54 27,400 27,600 27,100 5,752,750 157,625,350,000
20/06/2017 27,550 -0.15 -0.54 28,100 28,150 27,500 5,364,220 147,784,261,000
19/06/2017 27,700 1.10 4.14 26,900 27,800 26,800 6,069,550 168,126,535,000
16/06/2017 26,600 0.20 0.76 26,400 26,800 26,350 5,066,760 134,775,816,000
15/06/2017 26,400 -0.10 -0.38 26,500 26,650 26,350 3,162,870 83,499,768,000
14/06/2017 26,500 -0.10 -0.38 26,900 26,900 26,400 3,100,170 82,154,505,000
13/06/2017 26,600 0.30 1.14 26,300 26,750 26,250 3,306,640 87,956,624,000
12/06/2017 26,300 0.05 0.19 26,400 26,600 26,150 3,962,400 104,211,120,000
09/06/2017 26,250 0.20 0.77 26,200 26,600 26,100 3,427,850 89,981,062,500
08/06/2017 26,050 0.20 0.77 26,000 26,400 25,750 3,599,060 93,755,513,000
07/06/2017 25,850 0.25 0.98 25,800 26,250 25,750 4,110,110 106,246,343,500
06/06/2017 25,600 0.30 1.19 25,450 25,700 25,250 2,952,940 75,595,264,000
05/06/2017 25,300 -0.50 -1.94 25,900 26,000 25,300 2,811,740 71,137,022,000
02/06/2017 25,800 0.90 3.61 24,950 26,000 24,750 5,519,180 142,394,844,000
01/06/2017 24,900 0.10 0.40 24,950 25,100 24,800 1,888,560 47,025,144,000
31/05/2017 24,800 0.05 0.20 24,750 25,200 24,550 4,782,800 118,613,440,000
30/05/2017 24,750 -1.05 -4.07 25,800 25,800 24,700 7,680,150 190,083,712,500
29/05/2017 25,800 -0.20 -0.77 26,300 26,600 25,800 3,751,650 96,792,570,000
26/05/2017 26,000 -0.25 -0.95 26,300 26,500 25,900 3,615,990 94,015,740,000
25/05/2017 26,250 0.05 0.19 26,800 27,000 26,250 5,746,950 150,857,437,500
24/05/2017 26,200 0.80 3.15 25,600 26,900 25,300 6,557,520 171,807,024,000
23/05/2017 25,400 -0.35 -1.36 25,550 26,250 25,400 7,999,540 203,188,316,000
22/05/2017 25,750 -0.25 -0.96 26,400 26,650 25,750 5,328,400 137,206,300,000
19/05/2017 26,000 1.50 6.12 24,700 26,000 24,450 9,441,840 245,487,840,000
18/05/2017 24,500 0.40 1.66 23,950 25,100 23,900 10,303,810 252,443,345,000
17/05/2017 24,100 0.40 1.69 23,600 24,150 23,600 3,230,800 77,862,280,000
16/05/2017 23,700 -0.30 -1.25 24,400 24,750 23,700 4,042,840 95,815,308,000
15/05/2017 24,000 0.50 2.13 23,500 24,300 23,500 4,504,810 108,115,440,000
09/05/2017 23,800 0.80 3.48 23,200 23,950 23,050 5,663,000 134,779,400,000
08/05/2017 23,000 0.50 2.22 22,600 23,000 22,350 3,767,560 86,653,880,000
05/05/2017 22,500 -0.10 -0.44 22,600 22,650 22,400 1,392,180 31,324,050,000
04/05/2017 22,600 0.45 2.03 22,350 22,900 22,300 3,247,230 73,387,398,000
03/05/2017 22,150 0.25 1.14 22,000 22,300 21,900 2,112,110 46,783,236,500
28/04/2017 21,900 -0.35 -1.57 22,100 22,350 21,900 3,439,980 75,335,562,000
27/04/2017 22,250 -0.15 -0.67 22,400 22,600 22,250 1,153,630 25,668,267,500
26/04/2017 22,400 0.25 1.13 22,250 22,500 22,150 1,465,610 32,829,664,000
25/04/2017 22,150 0.15 0.68 22,000 22,300 21,900 852,420 18,881,103,000
24/04/2017 22,000 -0.35 -1.57 22,350 22,400 22,000 1,192,990 26,245,780,000
21/04/2017 22,350 0.00 ■■ 0.00 22,750 22,850 22,350 2,587,880 57,839,118,000
20/04/2017 22,350 0.10 0.45 22,350 22,500 22,200 1,024,760 22,903,386,000
19/04/2017 22,250 -0.30 -1.33 22,550 22,550 22,250 1,996,620 44,424,795,000
18/04/2017 22,550 0.70 3.20 21,900 22,600 21,800 3,279,910 73,961,970,500
17/04/2017 21,850 -0.35 -1.58 22,250 22,550 21,850 2,048,430 44,758,195,500
14/04/2017 22,200 -0.30 -1.33 22,300 22,500 21,900 4,133,690 91,767,918,000
13/04/2017 22,500 -0.45 -1.96 22,900 23,100 22,500 2,224,180 50,044,050,000
12/04/2017 22,950 -0.65 -2.75 23,500 23,600 22,950 2,867,200 65,802,240,000
11/04/2017 23,600 -0.30 -1.26 23,900 24,050 23,600 2,603,630 61,445,668,000
10/04/2017 23,900 0.70 3.02 23,200 23,950 22,900 3,143,710 75,134,669,000
07/04/2017 23,200 0.20 0.87 23,000 23,400 22,750 2,801,050 64,984,360,000
05/04/2017 23,000 -0.80 -3.36 23,800 24,200 23,000 6,113,360 140,607,280,000
04/04/2017 23,800 -0.40 -1.65 24,200 24,450 23,700 4,230,660 100,689,708,000
03/04/2017 24,200 0.35 1.47 23,800 24,350 23,750 3,632,730 87,912,066,000
31/03/2017 23,850 0.00 ■■ 0.00 23,900 24,150 23,700 2,850,650 67,988,002,500
30/03/2017 23,850 0.30 1.27 23,650 23,900 23,550 2,809,520 67,007,052,000
29/03/2017 23,550 0.10 0.43 23,450 23,550 23,200 2,124,740 50,037,627,000
28/03/2017 23,450 0.00 ■■ 0.00 23,500 23,700 23,250 2,745,290 64,377,050,500
27/03/2017 23,450 0.40 1.74 23,200 23,750 23,150 5,984,120 140,327,614,000
24/03/2017 23,050 0.30 1.32 23,000 23,300 22,850 2,920,910 67,326,975,500
23/03/2017 22,750 0.20 0.89 22,700 22,900 22,500 2,268,380 51,605,645,000
22/03/2017 22,550 -0.45 -1.96 22,900 23,350 22,550 5,104,610 115,108,955,500
21/03/2017 23,000 0.00 ■■ 0.00 22,900 23,150 22,750 3,847,730 88,497,790,000
20/03/2017 23,000 0.25 1.10 23,200 23,400 22,900 3,333,090 76,661,070,000
17/03/2017 22,750 0.45 2.02 22,650 23,150 22,400 9,070,330 206,350,007,500
16/03/2017 22,300 1.00 4.69 21,250 22,300 21,250 6,659,800 148,513,540,000
15/03/2017 21,300 -0.10 -0.47 21,300 21,450 21,200 1,195,640 25,467,132,000
14/03/2017 21,400 0.00 ■■ 0.00 21,450 21,600 21,400 1,093,080 23,391,912,000
13/03/2017 21,400 0.05 0.23 21,400 21,450 21,150 1,150,100 24,612,140,000
10/03/2017 21,350 -0.15 -0.70 21,700 21,800 21,350 1,574,500 33,615,575,000
09/03/2017 21,500 0.50 2.38 21,050 21,650 20,950 3,902,000 83,893,000,000
08/03/2017 21,000 0.00 ■■ 0.00 21,000 21,400 20,800 1,127,560 23,678,760,000
07/03/2017 21,000 0.00 ■■ 0.00 20,900 21,000 20,800 834,030 17,514,630,000
06/03/2017 21,000 0.20 0.96 20,800 21,200 20,800 890,510 18,700,710,000
03/03/2017 20,800 0.10 0.48 21,000 21,050 20,650 799,130 16,621,904,000
02/03/2017 20,700 -0.50 -2.36 21,150 21,300 20,700 1,028,090 21,281,463,000
01/03/2017 21,200 0.00 ■■ 0.00 21,200 21,250 20,850 1,160,570 24,604,084,000
28/02/2017 21,200 -0.10 -0.47 21,450 21,750 21,200 1,784,580 37,833,096,000
27/02/2017 21,300 0.00 ■■ 0.00 21,150 21,500 21,050 1,638,330 34,896,429,000
24/02/2017 21,300 -0.30 -1.39 21,600 21,600 21,250 1,136,850 24,214,905,000
23/02/2017 21,600 0.05 0.23 21,550 21,800 21,300 1,157,830 25,009,128,000
22/02/2017 21,550 0.50 2.38 21,000 21,950 20,900 4,351,610 93,777,195,500
21/02/2017 21,050 0.00 ■■ 0.00 21,150 21,200 20,950 1,494,150 31,451,857,500
20/02/2017 21,050 0.00 ■■ 0.00 21,050 21,200 20,900 921,320 19,393,786,000
17/02/2017 21,050 0.15 0.72 20,900 21,050 20,800 1,025,850 21,594,142,500
16/02/2017 20,900 -0.30 -1.42 21,400 21,450 20,800 1,972,960 41,234,864,000
15/02/2017 21,200 0.10 0.47 21,050 21,250 20,950 1,057,850 22,426,420,000
14/02/2017 21,100 -0.10 -0.47 21,200 21,350 21,100 2,081,730 43,924,503,000
13/02/2017 21,200 0.40 1.92 20,900 21,250 20,900 2,343,770 49,687,924,000
10/02/2017 20,800 0.00 ■■ 0.00 20,800 20,900 20,750 749,990 15,599,792,000
09/02/2017 20,800 -0.10 -0.48 21,000 21,000 20,750 742,300 15,439,840,000
08/02/2017 20,900 0.00 ■■ 0.00 20,950 21,000 20,650 945,220 19,755,098,000
07/02/2017 20,900 0.35 1.70 20,650 20,950 20,550 3,150,060 65,836,254,000
06/02/2017 20,550 0.05 0.24 20,550 20,700 20,450 794,960 16,336,428,000
03/02/2017 20,500 -0.15 -0.73 20,700 20,700 20,450 1,166,140 23,905,870,000
02/02/2017 20,650 0.45 2.23 20,400 20,650 20,250 1,000,230 20,654,749,500
25/01/2017 20,200 0.15 0.75 20,200 20,250 20,100 581,370 11,743,674,000
24/01/2017 20,050 0.05 0.25 20,000 20,200 19,950 883,940 17,722,997,000
23/01/2017 20,000 -0.15 -0.74 20,150 20,150 19,950 1,468,570 29,371,400,000
20/01/2017 20,150 0.00 ■■ 0.00 20,200 20,300 20,150 935,820 18,856,773,000
19/01/2017 20,150 -0.25 -1.23 20,200 20,400 20,150 620,810 12,509,321,500
18/01/2017 20,400 -0.20 -0.97 20,600 20,700 20,400 667,990 13,626,996,000
17/01/2017 20,600 0.20 0.98 20,450 20,600 20,300 1,113,850 22,945,310,000
16/01/2017 20,400 -0.10 -0.49 20,400 20,700 20,400 1,108,470 22,612,788,000
13/01/2017 20,500 0.05 0.24 20,400 20,700 20,350 1,747,710 35,828,055,000
12/01/2017 20,450 0.15 0.74 20,350 20,500 20,300 1,161,780 23,758,401,000
11/01/2017 20,300 -0.05 -0.25 20,300 20,400 20,200 1,121,780 22,772,134,000
10/01/2017 20,350 -0.15 -0.73 20,500 20,500 20,250 870,950 17,723,832,500
09/01/2017 20,500 0.20 0.99 20,300 20,600 20,300 886,970 18,182,885,000
06/01/2017 20,300 0.20 1.00 20,100 20,750 20,100 2,995,300 60,804,590,000
05/01/2017 20,100 0.05 0.25 20,100 20,200 20,000 565,830 11,373,183,000
04/01/2017 20,050 0.00 ■■ 0.00 20,050 20,250 19,900 1,224,340 24,548,017,000
03/01/2017 20,050 0.45 2.30 19,600 20,150 19,550 1,300,330 26,071,616,500
30/12/2016 19,600 -0.10 -0.51 19,600 19,700 19,550 470,290 9,217,684,000
29/12/2016 19,700 -0.05 -0.25 19,750 19,900 19,700 1,050,480 20,694,456,000
28/12/2016 19,750 0.30 1.54 19,500 19,850 19,450 949,470 18,752,032,500
27/12/2016 19,450 -0.15 -0.77 19,650 19,650 19,400 780,570 15,182,086,500
26/12/2016 19,600 0.20 1.03 19,500 19,650 19,400 644,680 12,635,728,000
23/12/2016 19,400 0.00 ■■ 0.00 19,350 19,500 19,250 704,620 13,669,628,000
22/12/2016 19,400 -0.15 -0.77 19,650 19,650 19,400 1,239,950 24,055,030,000
21/12/2016 19,550 -0.05 -0.26 19,700 19,700 19,500 825,690 16,142,239,500
20/12/2016 19,600 -0.25 -1.26 19,650 19,800 19,600 915,470 17,943,212,000
19/12/2016 19,850 0.65 3.39 19,400 19,950 19,200 2,338,570 46,420,614,500
16/12/2016 19,200 0.20 1.05 18,900 19,300 18,900 1,786,260 34,296,192,000
15/12/2016 19,000 0.00 ■■ 0.00 19,000 19,150 18,850 1,035,080 19,666,520,000
14/12/2016 19,000 0.15 0.80 18,850 19,000 18,700 1,241,950 23,597,050,000
13/12/2016 18,850 0.35 1.89 18,500 18,850 18,500 1,981,620 37,353,537,000
12/12/2016 18,500 -0.25 -1.33 18,600 18,650 18,500 1,036,860 19,181,910,000
09/12/2016 18,750 0.05 0.27 18,700 18,850 18,650 1,081,560 20,279,250,000
08/12/2016 18,700 0.10 0.54 18,600 18,900 18,600 916,810 17,144,347,000
07/12/2016 18,600 0.00 ■■ 0.00 18,550 19,100 18,550 1,987,010 36,958,386,000
06/12/2016 18,600 -0.60 -3.12 19,200 19,200 18,600 2,332,410 43,382,826,000
05/12/2016 19,200 -0.50 -2.54 19,650 19,650 19,200 1,816,580 34,878,336,000
02/12/2016 19,700 -0.15 -0.76 19,850 19,900 19,600 935,790 18,435,063,000
01/12/2016 19,850 -0.05 -0.25 20,200 20,200 19,850 838,370 16,641,644,500
30/11/2016 19,900 0.30 1.53 20,000 20,300 19,850 1,721,630 34,260,437,000
29/11/2016 19,600 -0.40 -2.00 20,000 20,000 19,550 1,500,540 29,410,584,000
28/11/2016 20,000 -0.10 -0.50 20,100 20,150 19,200 1,271,400 25,428,000,000
25/11/2016 20,100 -0.05 -0.25 20,150 20,150 20,000 510,060 10,252,206,000
24/11/2016 20,150 -0.10 -0.49 20,200 20,250 20,150 404,940 8,159,541,000
23/11/2016 20,250 -0.05 -0.25 20,400 20,400 20,200 544,830 11,032,807,500
22/11/2016 20,300 0.25 1.25 20,150 20,450 20,100 929,250 18,863,775,000
21/11/2016 20,050 0.05 0.25 20,000 20,150 19,950 645,260 12,937,463,000
18/11/2016 20,000 -0.15 -0.74 20,150 20,200 19,950 992,700 19,854,000,000
17/11/2016 20,150 -0.15 -0.74 20,300 20,350 20,100 809,040 16,302,156,000
16/11/2016 20,300 -0.05 -0.25 20,400 20,400 20,250 551,540 11,196,262,000
15/11/2016 20,350 0.25 1.24 20,250 20,350 20,100 604,430 12,300,150,500
14/11/2016 20,100 -0.40 -1.95 20,350 20,400 20,050 1,346,720 27,069,072,000
11/11/2016 20,500 -0.15 -0.73 20,500 20,650 20,500 548,200 11,238,100,000
10/11/2016 20,650 0.30 1.47 20,600 20,700 20,500 1,131,470 23,364,855,500
09/11/2016 20,350 -0.30 -1.45 20,550 20,750 19,500 2,236,680 45,516,438,000
08/11/2016 20,650 0.00 ■■ 0.00 20,700 20,900 20,600 512,140 10,575,691,000
07/11/2016 20,650 0.45 2.23 20,300 20,700 20,250 779,200 16,090,480,000
04/11/2016 20,200 -0.25 -1.22 20,450 20,550 20,200 696,310 14,065,462,000
03/11/2016 20,450 -0.35 -1.68 20,800 20,800 20,300 1,421,660 29,072,947,000
02/11/2016 20,800 -0.05 -0.24 20,850 20,950 20,800 810,120 16,850,496,000
01/11/2016 20,850 -0.20 -0.95 21,000 21,100 20,850 646,110 13,471,393,500
31/10/2016 21,050 0.25 1.20 20,900 21,200 20,900 1,425,890 30,014,984,500
28/10/2016 20,800 0.00 ■■ 0.00 20,800 20,900 20,800 1,275,060 26,521,248,000
27/10/2016 20,800 0.00 ■■ 0.00 20,850 20,950 20,750 990,620 20,604,896,000
26/10/2016 20,800 -0.35 -1.65 21,050 21,200 20,750 1,601,930 33,320,144,000
25/10/2016 21,150 0.05 0.24 21,100 21,400 20,950 2,115,390 44,740,498,500
24/10/2016 21,100 -0.45 -2.09 21,550 21,550 21,100 891,270 18,805,797,000
21/10/2016 21,550 0.30 1.41 21,800 21,950 21,300 2,914,690 62,811,569,500
20/10/2016 21,250 0.00 ■■ 0.00 21,300 21,450 21,200 1,084,380 23,043,075,000
19/10/2016 21,250 0.15 0.71 21,100 21,350 21,100 1,316,350 27,972,437,500
18/10/2016 21,100 -0.10 -0.47 21,200 21,200 20,950 957,160 20,196,076,000
17/10/2016 21,200 -0.05 -0.24 21,300 21,300 21,100 906,920 19,226,704,000
14/10/2016 21,250 -0.05 -0.23 21,250 21,500 21,250 881,320 18,728,050,000
13/10/2016 21,300 0.15 0.71 21,050 21,300 20,900 1,438,930 30,649,209,000
12/10/2016 21,150 -0.20 -0.94 21,400 21,450 21,150 693,230 14,661,814,500
11/10/2016 21,350 0.05 0.23 21,600 21,600 21,100 1,443,680 30,822,568,000
10/10/2016 22,300 0.00 ■■ 0.00 22,100 22,600 22,100 1,728,140 38,537,522,000
07/10/2016 22,300 -0.10 -0.45 22,500 22,500 22,000 1,672,120 37,288,276,000
06/10/2016 22,400 -0.25 -1.10 22,750 22,750 22,350 2,161,880 48,426,112,000
05/10/2016 22,650 0.05 0.22 22,600 23,000 22,550 1,055,310 23,902,771,500
04/10/2016 22,600 0.20 0.89 22,400 22,750 22,400 1,606,960 36,317,296,000
03/10/2016 22,400 0.10 0.45 22,400 22,700 22,350 1,691,380 37,886,912,000
30/09/2016 22,300 0.00 ■■ 0.00 22,300 22,400 22,200 1,781,390 39,724,997,000
29/09/2016 22,300 -0.10 -0.45 22,500 22,550 22,300 1,861,150 41,503,645,000
28/09/2016 22,400 0.45 2.05 22,100 22,400 22,050 2,452,100 54,927,040,000
27/09/2016 21,950 0.15 0.69 21,800 21,950 21,750 990,300 21,737,085,000
26/09/2016 21,800 0.20 0.93 21,600 21,900 21,500 1,115,310 24,313,758,000
23/09/2016 21,600 -0.25 -1.14 21,850 22,100 21,600 2,107,710 45,526,536,000
22/09/2016 21,850 0.00 ■■ 0.00 22,000 22,200 21,700 2,182,580 47,689,373,000
21/09/2016 21,850 0.30 1.39 21,700 21,900 21,600 2,543,800 55,582,030,000
20/09/2016 21,550 0.10 0.47 21,450 21,700 21,200 1,784,010 38,445,415,500
19/09/2016 21,450 0.65 3.12 21,000 21,500 21,000 1,667,500 35,767,875,000
16/09/2016 20,800 0.00 ■■ 0.00 20,800 21,000 20,700 4,373,810 90,975,248,000
15/09/2016 20,800 -0.20 -0.95 21,000 21,050 20,800 1,797,440 37,386,752,000
14/09/2016 21,000 -0.10 -0.47 21,000 21,100 21,000 1,518,240 31,883,040,000
13/09/2016 21,100 -0.20 -0.94 21,200 21,450 21,050 1,315,090 27,748,399,000
12/09/2016 21,300 -0.30 -1.39 21,600 21,700 21,250 1,366,170 29,099,421,000
09/09/2016 21,600 0.30 1.41 21,400 21,800 21,300 1,987,290 42,925,464,000
08/09/2016 21,300 0.00 ■■ 0.00 21,200 21,500 21,200 729,210 15,532,173,000
07/09/2016 21,300 0.20 0.95 21,200 21,300 21,100 770,830 16,418,679,000
06/09/2016 21,100 0.00 ■■ 0.00 21,100 21,300 21,100 1,094,990 23,104,289,000
05/09/2016 21,100 -0.30 -1.40 21,400 21,500 21,100 1,036,600 21,872,260,000
01/09/2016 21,400 0.00 ■■ 0.00 21,500 21,600 21,300 940,150 20,119,210,000
31/08/2016 21,400 0.30 1.42 21,200 21,500 21,100 1,793,190 38,374,266,000
30/08/2016 21,100 -0.30 -1.40 21,400 21,500 21,100 1,671,650 35,271,815,000
29/08/2016 21,400 -0.30 -1.38 21,800 21,900 21,400 1,086,380 23,248,532,000
26/08/2016 21,700 0.30 1.40 21,500 22,000 21,500 1,410,980 30,618,266,000
25/08/2016 21,400 -0.10 -0.47 21,500 21,500 21,300 862,420 18,455,788,000
24/08/2016 21,500 -0.10 -0.46 21,500 21,800 21,500 569,770 12,250,055,000
23/08/2016 21,600 0.20 0.93 21,600 21,700 21,500 681,420 14,718,672,000
22/08/2016 21,400 -0.30 -1.38 21,600 21,800 21,400 2,166,960 46,372,944,000
19/08/2016 21,700 -0.40 -1.81 22,200 22,200 21,700 1,554,910 33,741,547,000
18/08/2016 22,100 -0.30 -1.34 22,300 22,500 22,100 1,293,350 28,583,035,000
17/08/2016 22,400 0.00 ■■ 0.00 22,400 22,500 22,100 1,286,840 28,825,216,000
16/08/2016 22,400 0.50 2.28 22,000 22,600 22,000 2,608,310 58,426,144,000
15/08/2016 21,900 0.10 0.46 21,800 22,000 21,700 808,330 17,702,427,000
12/08/2016 21,800 -0.20 -0.91 22,000 22,200 21,800 1,016,160 22,152,288,000
11/08/2016 22,000 0.30 1.38 21,800 22,100 21,800 2,124,090 46,729,980,000
10/08/2016 21,700 0.30 1.40 21,400 22,000 21,400 1,524,630 33,084,471,000
09/08/2016 21,400 0.00 ■■ 0.00 21,300 21,600 21,200 840,160 17,979,424,000
08/08/2016 21,400 -0.10 -0.47 21,700 21,700 21,300 976,490 20,896,886,000
05/08/2016 21,500 -0.50 -2.27 21,700 21,800 21,200 2,224,200 47,820,300,000
04/08/2016 22,000 -0.20 -0.90 22,300 22,500 21,700 1,776,550 39,084,100,000
03/08/2016 22,200 0.10 0.45 21,900 22,300 21,900 1,425,500 31,646,100,000
02/08/2016 22,100 -0.70 -3.07 22,500 22,500 21,900 3,504,930 77,458,953,000
01/08/2016 22,800 -0.10 -0.44 23,000 23,000 22,500 791,160 18,038,448,000
29/07/2016 22,900 -0.30 -1.29 23,100 23,500 22,900 1,295,130 29,658,477,000
28/07/2016 23,200 0.50 2.20 22,700 23,600 22,700 2,509,940 58,230,608,000
27/07/2016 22,700 0.30 1.34 22,300 22,900 22,300 1,834,480 41,642,696,000
26/07/2016 22,400 0.10 0.45 22,100 22,500 22,000 1,418,240 31,768,576,000
25/07/2016 22,300 -0.20 -0.89 22,800 22,900 22,300 1,256,760 28,025,748,000
22/07/2016 22,500 -0.50 -2.17 22,500 22,800 22,200 4,069,580 91,565,550,000
21/07/2016 23,000 -0.70 -2.95 23,700 23,700 23,000 3,986,980 91,700,540,000
20/07/2016 23,700 -0.40 -1.66 24,200 24,300 23,600 2,358,760 55,902,612,000
19/07/2016 24,100 0.40 1.69 23,900 24,700 23,500 6,465,910 155,828,431,000
18/07/2016 23,700 0.20 0.85 23,400 23,800 23,400 2,342,070 55,507,059,000
15/07/2016 23,500 -0.10 -0.42 23,500 23,700 23,200 3,453,740 81,162,890,000
14/07/2016 23,600 -0.50 -2.07 24,200 24,200 23,600 4,051,720 95,620,592,000
13/07/2016 24,100 0.70 2.99 23,700 24,300 23,600 6,090,470 146,780,327,000
12/07/2016 23,400 0.40 1.74 23,400 23,600 23,000 3,720,810 87,066,954,000
11/07/2016 23,000 0.30 1.32 23,000 23,700 22,800 6,262,570 144,039,110,000
08/07/2016 22,700 0.20 0.89 22,500 23,000 22,400 4,640,490 105,339,123,000
07/07/2016 22,500 0.10 0.45 22,600 22,700 22,300 2,820,020 63,450,450,000
06/07/2016 22,400 0.00 ■■ 0.00 22,200 22,600 22,100 2,502,190 56,049,056,000
05/07/2016 22,400 0.40 1.82 22,500 22,900 22,300 6,599,490 147,828,576,000
04/07/2016 22,000 1.40 6.80 20,900 22,000 20,900 4,427,420 97,403,240,000
01/07/2016 20,600 -0.20 -0.96 20,800 20,900 20,600 1,189,520 24,504,112,000
30/06/2016 20,800 -0.10 -0.48 20,900 21,100 20,500 1,621,390 33,724,912,000
29/06/2016 20,900 0.60 2.96 20,400 20,900 20,400 1,542,610 32,240,549,000
28/06/2016 20,300 0.10 0.50 20,100 20,400 20,100 646,550 13,124,965,000
27/06/2016 20,200 -0.10 -0.49 20,100 20,400 19,800 831,540 16,797,108,000
24/06/2016 20,300 -0.50 -2.40 21,000 21,000 19,400 2,650,420 53,803,526,000
23/06/2016 20,800 0.00 ■■ 0.00 20,700 21,000 20,700 1,274,080 26,500,864,000
22/06/2016 20,800 -0.10 -0.48 20,900 21,000 20,700 1,222,010 25,417,808,000
21/06/2016 20,900 0.00 ■■ 0.00 21,000 21,200 20,800 1,059,890 22,151,701,000
20/06/2016 20,900 0.40 1.95 21,000 21,000 20,700 1,028,350 21,492,515,000
17/06/2016 20,500 -0.70 -3.30 21,000 21,100 20,500 5,363,960 109,961,180,000
16/06/2016 21,200 0.00 ■■ 0.00 21,200 21,500 21,100 1,109,590 23,523,308,000
15/06/2016 21,200 -0.30 -1.40 21,300 21,400 21,100 1,385,030 29,362,636,000
14/06/2016 21,500 -0.10 -0.46 21,400 21,600 21,300 901,450 19,381,175,000
13/06/2016 21,600 -0.40 -1.82 21,700 21,900 21,500 1,180,020 25,488,432,000
10/06/2016 22,000 0.20 0.92 21,900 22,300 21,800 2,808,780 61,793,160,000
09/06/2016 21,800 0.30 1.40 21,500 22,200 21,400 3,854,420 84,026,356,000
08/06/2016 21,500 0.30 1.42 21,300 21,600 21,300 1,455,280 31,288,520,000
07/06/2016 21,200 0.10 0.47 21,100 21,400 21,100 677,330 14,359,396,000
06/06/2016 21,100 -0.20 -0.94 21,200 21,400 21,000 974,990 20,572,289,000
03/06/2016 21,300 -0.10 -0.47 21,500 21,700 21,300 1,096,410 23,353,533,000
02/06/2016 21,400 0.10 0.47 21,300 21,400 21,100 1,334,860 28,566,004,000
01/06/2016 21,300 -0.20 -0.93 21,400 22,000 21,300 1,728,430 36,815,559,000
31/05/2016 21,500 -0.10 -0.46 21,700 21,700 21,400 1,434,990 30,852,285,000
30/05/2016 21,600 0.80 3.85 20,900 21,600 20,800 3,324,320 71,805,312,000
27/05/2016 20,800 0.30 1.46 20,300 20,900 20,300 1,666,850 34,670,480,000
26/05/2016 20,500 -0.10 -0.49 20,700 20,800 20,400 786,180 16,116,690,000
25/05/2016 20,600 -0.10 -0.48 20,600 21,000 20,600 1,697,240 34,963,144,000
24/05/2016 20,700 -0.10 -0.48 20,600 20,800 20,500 577,860 11,961,702,000
23/05/2016 20,800 0.10 0.48 20,700 20,800 20,500 541,500 11,263,200,000
20/05/2016 20,700 0.10 0.49 20,500 20,700 20,400 772,070 15,981,849,000
19/05/2016 20,600 -0.10 -0.48 20,600 20,700 20,500 632,580 13,031,148,000
18/05/2016 20,700 -0.10 -0.48 20,800 20,900 20,500 988,300 20,457,810,000
17/05/2016 20,800 0.20 0.97 20,900 20,900 20,600 1,380,160 28,707,328,000
16/05/2016 20,600 0.40 1.98 20,200 20,700 20,000 2,069,630 42,634,378,000
13/05/2016 20,200 -0.20 -0.98 20,300 20,400 20,000 1,717,600 34,695,520,000
12/05/2016 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 1,717,150 35,029,860,000
11/05/2016 20,400 -0.40 -1.92 20,700 20,700 20,100 3,356,460 68,471,784,000
10/05/2016 20,800 -0.40 -1.89 21,000 21,100 20,800 1,923,510 40,009,008,000
09/05/2016 21,200 -0.20 -0.93 21,500 21,700 21,200 1,094,180 23,196,616,000
06/05/2016 21,400 0.00 ■■ 0.00 21,300 21,700 21,300 999,080 21,380,312,000
05/05/2016 21,400 0.00 ■■ 0.00 21,400 21,600 21,300 1,019,120 21,809,168,000
04/05/2016 21,400 0.00 ■■ 0.00 21,500 21,600 21,200 1,398,160 29,920,624,000
29/04/2016 21,400 -0.30 -1.38 21,700 21,700 21,400 1,978,300 42,335,620,000
28/04/2016 21,700 -0.20 -0.91 21,900 21,900 21,500 1,138,920 24,714,564,000
27/04/2016 21,900 -0.50 -2.23 22,400 22,400 21,900 1,448,130 31,714,047,000
26/04/2016 22,400 0.30 1.36 22,000 22,400 21,900 3,508,360 78,587,264,000
25/04/2016 22,100 0.60 2.79 21,700 22,200 21,700 4,292,840 94,871,764,000
22/04/2016 21,500 0.30 1.42 21,200 21,500 21,200 1,503,600 32,327,400,000
21/04/2016 21,200 0.00 ■■ 0.00 21,500 21,500 21,100 1,740,550 36,899,660,000
20/04/2016 21,200 -0.10 -0.47 21,500 21,500 20,900 2,188,050 46,386,660,000
19/04/2016 21,300 -0.30 -1.39 21,600 21,700 21,100 2,583,780 55,034,514,000
15/04/2016 21,600 -0.10 -0.46 21,800 22,000 21,600 1,525,590 32,952,744,000
14/04/2016 21,700 0.00 ■■ 0.00 21,700 21,900 21,600 1,749,110 37,955,687,000
13/04/2016 21,700 -0.10 -0.46 21,800 21,900 21,600 1,777,940 38,581,298,000
12/04/2016 21,800 -0.10 -0.46 21,900 22,000 21,800 1,695,110 36,953,398,000
11/04/2016 21,900 0.20 0.92 21,700 22,100 21,700 2,214,310 48,493,389,000
08/04/2016 21,700 -0.20 -0.91 21,800 22,000 21,700 2,195,720 47,647,124,000
07/04/2016 21,900 0.10 0.46 21,900 22,100 21,800 1,745,780 38,232,582,000
06/04/2016 21,800 0.10 0.46 21,700 21,900 21,700 1,448,590 31,579,262,000
05/04/2016 21,700 0.40 1.88 21,300 21,700 21,300 1,810,570 39,289,369,000
04/04/2016 21,300 0.10 0.47 21,200 21,400 21,000 1,364,350 29,060,655,000
01/04/2016 21,200 0.10 0.47 21,100 21,300 20,900 1,877,190 39,796,428,000
31/03/2016 21,100 -0.20 -0.94 21,300 21,500 21,000 2,005,320 42,312,252,000
30/03/2016 21,300 0.20 0.95 21,000 21,500 21,000 2,057,640 43,827,732,000
29/03/2016 21,100 -0.50 -2.31 21,600 21,600 20,900 4,117,880 86,887,268,000
28/03/2016 21,600 0.00 ■■ 0.00 21,700 21,700 21,500 934,420 20,183,472,000
25/03/2016 21,600 -0.20 -0.92 21,800 22,000 21,400 1,686,730 36,433,368,000
24/03/2016 21,800 0.10 0.46 21,700 22,300 21,600 2,916,260 63,574,468,000
23/03/2016 21,700 0.10 0.46 21,600 21,800 21,500 1,966,260 42,667,842,000
22/03/2016 21,600 -0.40 -1.82 22,000 22,100 21,600 1,893,670 40,903,272,000
21/03/2016 22,000 0.00 ■■ 0.00 22,200 22,400 22,000 1,879,070 41,339,540,000
18/03/2016 22,000 -0.20 -0.90 22,300 22,400 22,000 6,334,410 139,357,020,000
17/03/2016 22,200 -0.10 -0.45 22,500 22,600 22,200 1,671,800 37,113,960,000
16/03/2016 22,300 -0.20 -0.89 22,500 22,600 22,300 1,566,050 34,922,915,000
15/03/2016 22,500 -0.20 -0.88 22,700 22,800 22,400 1,960,410 44,109,225,000
14/03/2016 22,700 -0.10 -0.44 22,900 22,900 22,600 2,321,160 52,690,332,000
11/03/2016 22,800 -0.10 -0.44 22,900 23,000 22,700 2,197,080 50,093,424,000
10/03/2016 22,900 0.40 1.78 22,500 23,000 22,500 2,111,220 48,346,938,000
09/03/2016 22,500 0.10 0.45 22,400 22,600 22,300 1,487,850 33,476,625,000
08/03/2016 22,400 -0.30 -1.32 22,700 22,800 22,400 2,719,170 60,909,408,000
07/03/2016 22,700 -0.10 -0.44 22,800 23,000 22,700 2,239,800 50,843,460,000
04/03/2016 22,800 -0.30 -1.30 23,000 23,100 22,800 2,761,180 62,954,904,000
03/03/2016 23,100 -0.10 -0.43 23,300 23,400 22,900 3,256,240 75,219,144,000
02/03/2016 23,200 0.50 2.20 22,800 23,300 22,800 4,934,030 114,469,496,000
01/03/2016 22,700 0.20 0.89 22,500 22,900 22,500 2,165,530 49,157,531,000
29/02/2016 22,500 0.00 ■■ 0.00 22,500 22,800 22,500 1,766,130 39,737,925,000
26/02/2016 22,500 0.10 0.45 22,500 22,700 22,300 1,938,460 43,615,350,000
25/02/2016 22,400 -0.40 -1.75 22,800 22,900 22,300 4,508,900 100,999,360,000
24/02/2016 22,800 0.40 1.79 22,200 23,000 22,200 3,131,860 71,406,408,000
23/02/2016 22,400 0.10 0.45 22,700 23,000 22,300 4,567,270 102,306,848,000
22/02/2016 22,300 1.10 5.19 21,300 22,300 21,100 5,858,100 130,635,630,000
19/02/2016 21,200 0.00 ■■ 0.00 21,200 21,400 21,100 1,886,420 39,992,104,000
18/02/2016 21,200 0.20 0.95 20,900 21,200 20,900 1,917,220 40,645,064,000
17/02/2016 21,000 0.10 0.48 20,900 21,400 20,900 3,541,920 74,380,320,000
16/02/2016 20,900 0.10 0.48 20,800 21,000 20,800 1,705,150 35,637,635,000
15/02/2016 20,800 -0.20 -0.95 20,700 21,000 20,600 2,791,950 58,072,560,000
05/02/2016 21,000 0.40 1.94 20,600 21,300 20,500 3,966,490 83,296,290,000
04/02/2016 20,600 0.20 0.98 20,400 20,700 20,400 1,418,510 29,221,306,000
03/02/2016 20,400 0.10 0.49 20,100 20,500 20,000 1,113,320 22,711,728,000
02/02/2016 20,300 0.00 ■■ 0.00 20,100 20,400 20,100 1,218,740 24,740,422,000
01/02/2016 20,300 -0.20 -0.98 20,600 20,700 20,300 1,562,130 31,711,239,000
29/01/2016 20,500 0.20 0.99 20,300 20,600 20,200 1,215,980 24,927,590,000
28/01/2016 20,300 -0.20 -0.98 20,500 20,700 20,300 1,534,940 31,159,282,000
27/01/2016 20,500 0.20 0.99 20,500 20,800 20,500 1,387,190 28,437,395,000
26/01/2016 20,300 -0.60 -2.87 20,300 20,700 20,100 1,832,860 37,207,058,000
25/01/2016 20,900 1.30 6.63 20,000 20,900 19,900 4,101,660 85,724,694,000
22/01/2016 19,600 0.60 3.16 19,400 19,600 19,000 2,494,970 48,901,412,000
21/01/2016 19,000 -0.20 -1.04 19,200 19,400 18,900 2,249,060 42,732,140,000
20/01/2016 19,200 -0.10 -0.52 19,400 19,500 19,100 1,239,520 23,798,784,000
19/01/2016 19,300 0.20 1.05 19,100 19,500 19,100 2,315,540 44,689,922,000
18/01/2016 19,100 -0.70 -3.54 19,100 19,500 18,600 4,832,670 92,303,997,000
15/01/2016 19,800 -0.40 -1.98 20,200 20,300 19,800 2,085,960 41,302,008,000
14/01/2016 20,200 -0.50 -2.42 20,400 20,500 19,800 3,155,970 63,750,594,000
13/01/2016 20,700 0.00 ■■ 0.00 20,900 21,200 20,400 1,721,020 35,625,114,000
12/01/2016 20,700 0.80 4.02 20,000 20,700 20,000 2,131,760 44,127,432,000
11/01/2016 19,900 0.10 0.51 20,000 20,300 19,800 2,644,860 52,632,714,000
08/01/2016 19,800 -0.50 -2.46 20,200 20,200 19,700 2,369,240 46,910,952,000
07/01/2016 20,300 -0.60 -2.87 20,900 20,900 20,100 2,847,940 57,813,182,000
06/01/2016 20,900 0.00 ■■ 0.00 21,200 21,300 20,700 1,278,950 26,730,055,000
05/01/2016 20,900 -0.80 -3.69 21,300 21,700 20,900 2,280,930 47,671,437,000
04/01/2016 21,700 -0.50 -2.25 22,200 22,300 21,700 792,410 17,195,297,000
31/12/2015 22,200 -0.20 -0.89 22,500 22,500 22,100 803,870 17,845,914,000
30/12/2015 22,400 0.10 0.45 22,300 22,600 22,300 1,063,370 23,819,488,000
29/12/2015 22,300 0.30 1.36 22,100 22,400 21,800 802,650 17,899,095,000
28/12/2015 22,000 -0.20 -0.90 22,200 22,400 22,000 1,052,150 23,147,300,000
25/12/2015 22,200 0.00 ■■ 0.00 22,200 22,400 22,000 1,014,020 22,511,244,000
24/12/2015 22,200 -0.20 -0.89 22,500 22,500 22,200 889,900 19,755,780,000
23/12/2015 22,400 -0.10 -0.44 22,500 22,700 22,300 566,140 12,681,536,000
22/12/2015 22,500 -0.10 -0.44 22,600 22,800 22,500 1,126,230 25,340,175,000
21/12/2015 22,600 -0.50 -2.16 23,000 23,000 22,500 2,024,770 45,759,802,000
18/12/2015 23,100 0.30 1.32 22,800 23,100 22,700 18,905,770 436,723,287,000
17/12/2015 22,800 -0.10 -0.44 23,100 23,100 22,800 627,550 14,308,140,000
16/12/2015 22,900 -0.20 -0.87 23,200 23,300 22,900 773,930 17,722,997,000
15/12/2015 23,100 0.20 0.87 23,000 23,300 22,900 2,678,080 61,863,648,000
14/12/2015 22,900 0.50 2.23 23,000 23,200 22,700 3,494,550 80,025,195,000
11/12/2015 22,400 -0.20 -0.88 22,500 22,800 22,400 1,448,270 32,441,248,000
10/12/2015 22,600 0.00 ■■ 0.00 22,700 22,800 22,600 1,558,860 35,230,236,000
09/12/2015 22,600 -0.50 -2.16 23,100 23,200 22,600 1,465,550 33,121,430,000
08/12/2015 23,100 0.10 0.43 22,900 23,300 22,700 2,111,780 48,782,118,000
07/12/2015 23,000 -0.40 -1.71 23,200 23,200 22,900 1,855,410 42,674,430,000
04/12/2015 23,400 0.30 1.30 23,100 23,400 23,100 1,516,430 35,484,462,000
03/12/2015 23,100 0.20 0.87 22,800 23,700 22,800 3,154,180 72,861,558,000
02/12/2015 22,900 0.10 0.44 22,800 23,200 22,800 1,180,980 27,044,442,000
01/12/2015 22,800 0.10 0.44 22,900 23,100 22,700 1,031,070 23,508,396,000
30/11/2015 22,700 -0.30 -1.30 22,900 23,000 22,600 1,729,310 39,255,337,000
27/11/2015 23,000 -0.30 -1.29 23,400 23,500 23,000 1,945,650 44,749,950,000
26/11/2015 23,300 -0.30 -1.27 23,500 23,700 23,300 1,184,480 27,598,384,000
25/11/2015 23,600 0.10 0.43 23,400 23,700 23,200 1,408,320 33,236,352,000
24/11/2015 23,500 -0.20 -0.84 23,800 23,800 23,300 1,298,170 30,506,995,000
23/11/2015 23,700 0.40 1.72 23,500 24,000 23,400 2,500,700 59,266,590,000
20/11/2015 23,300 0.10 0.43 23,200 23,500 23,100 2,102,380 48,985,454,000
19/11/2015 23,200 -0.10 -0.43 23,200 23,400 23,100 900,300 20,886,960,000
18/11/2015 23,300 0.10 0.43 23,200 23,400 23,200 964,970 22,483,801,000
17/11/2015 23,200 0.00 ■■ 0.00 23,200 23,500 23,100 1,931,720 44,815,904,000
16/11/2015 23,200 -0.20 -0.85 23,300 23,600 23,200 1,369,320 31,768,224,000
13/11/2015 23,400 0.10 0.43 23,400 23,600 23,200 1,839,910 43,053,894,000
12/11/2015 23,300 0.10 0.43 23,200 23,300 22,800 2,440,250 56,857,825,000
11/11/2015 23,200 -0.10 -0.43 23,200 23,600 23,200 1,412,300 32,765,360,000
10/11/2015 23,300 -0.30 -1.27 23,600 23,700 23,300 1,252,240 29,177,192,000
09/11/2015 23,600 -0.20 -0.84 23,800 23,800 23,600 1,172,590 27,673,124,000
06/11/2015 23,800 -0.40 -1.65 24,200 24,200 23,800 1,813,960 43,172,248,000
05/11/2015 24,200 0.20 0.83 23,900 24,200 23,900 1,790,900 43,339,780,000
04/11/2015 24,000 0.20 0.84 24,000 24,300 23,900 3,023,450 72,562,800,000
03/11/2015 23,800 0.10 0.42 23,700 23,900 23,500 1,097,600 26,122,880,000
02/11/2015 23,700 -0.30 -1.25 23,900 24,000 23,700 1,328,850 31,493,745,000
30/10/2015 24,000 0.20 0.84 23,900 24,000 23,700 1,981,470 47,555,280,000
29/10/2015 23,800 0.40 1.71 23,500 24,000 23,500 3,228,070 76,828,066,000
28/10/2015 23,400 -0.20 -0.85 23,600 23,800 23,400 1,611,340 37,705,356,000
27/10/2015 23,600 -0.10 -0.42 23,700 23,800 23,600 1,534,570 36,215,852,000
26/10/2015 23,700 -0.30 -1.25 24,100 24,200 23,700 2,016,350 47,787,495,000
23/10/2015 24,000 0.10 0.42 24,100 24,300 24,000 2,147,870 51,548,880,000
22/10/2015 23,900 0.20 0.84 23,600 23,900 23,600 1,979,000 47,298,100,000
21/10/2015 23,700 -0.10 -0.42 23,900 24,100 23,600 2,217,170 52,546,929,000
20/10/2015 23,800 -0.40 -1.65 24,200 24,200 23,700 2,186,600 52,041,080,000
19/10/2015 24,200 -0.10 -0.41 24,300 24,500 24,200 1,399,960 33,879,032,000
16/10/2015 24,300 0.00 ■■ 0.00 24,500 24,600 24,300 2,420,410 58,815,963,000
15/10/2015 24,300 -0.10 -0.41 24,500 24,500 24,200 1,762,210 42,821,703,000
14/10/2015 24,400 0.00 ■■ 0.00 24,400 24,600 24,300 1,632,520 39,833,488,000
13/10/2015 24,400 -0.20 -0.81 24,400 24,700 24,400 2,728,310 66,570,764,000
12/10/2015 24,600 0.30 1.23 24,200 24,800 24,200 4,565,850 112,319,910,000
09/10/2015 24,300 -0.40 -1.62 24,700 24,800 24,300 3,470,560 84,334,608,000
08/10/2015 24,700 0.10 0.41 24,600 24,800 24,500 2,505,960 61,897,212,000
07/10/2015 24,600 -0.30 -1.20 24,900 25,000 24,500 4,415,270 108,615,642,000
06/10/2015 24,900 1.50 6.41 24,000 25,000 23,800 8,798,970 219,094,353,000
05/10/2015 23,400 0.20 0.86 23,200 23,700 23,200 2,387,810 55,874,754,000
02/10/2015 23,200 -0.30 -1.28 23,500 23,600 23,200 1,698,650 39,408,680,000
01/10/2015 23,500 0.00 ■■ 0.00 23,600 23,800 23,500 1,666,780 39,169,330,000
30/09/2015 23,500 0.00 ■■ 0.00 23,600 24,000 23,500 2,358,520 55,425,220,000
29/09/2015 23,500 -0.30 -1.26 23,500 23,700 23,100 4,404,540 103,506,690,000
28/09/2015 23,800 -0.60 -2.46 24,400 24,500 23,800 2,833,710 67,442,298,000
25/09/2015 24,400 -0.10 -0.41 24,600 24,600 24,200 1,674,610 40,860,484,000
24/09/2015 24,500 -0.10 -0.41 24,600 24,800 24,500 1,352,300 33,131,350,000
23/09/2015 24,600 -0.10 -0.40 24,600 24,800 24,400 2,132,540 52,460,484,000
22/09/2015 24,700 -0.20 -0.80 24,900 25,100 24,700 1,642,550 40,570,985,000
21/09/2015 24,900 0.00 ■■ 0.00 24,900 25,000 24,700 1,827,020 45,492,798,000
18/09/2015 24,900 0.30 1.22 24,900 25,100 24,800 3,621,790 90,182,571,000
17/09/2015 24,600 0.10 0.41 24,700 24,700 24,500 1,269,840 31,238,064,000
16/09/2015 24,500 -0.20 -0.81 24,600 24,900 24,500 1,843,350 45,162,075,000
15/09/2015 24,700 0.40 1.65 24,200 24,700 24,200 2,919,390 72,108,933,000
14/09/2015 24,300 -0.60 -2.41 24,800 24,900 24,200 4,280,000 104,004,000,000
11/09/2015 24,900 -0.50 -1.97 25,400 25,600 24,900 2,137,100 53,213,790,000
10/09/2015 25,400 0.40 1.60 24,800 25,800 24,800 4,008,890 101,825,806,000
09/09/2015 25,000 -0.20 -0.79 25,500 25,500 25,000 2,881,230 72,030,750,000
08/09/2015 25,200 0.50 2.02 24,600 25,300 24,500 3,423,590 86,274,468,000
07/09/2015 24,700 0.20 0.82 24,600 25,000 24,500 2,549,010 62,960,547,000
04/09/2015 24,500 -0.10 -0.41 24,600 24,900 24,500 2,550,350 62,483,575,000
03/09/2015 24,600 -1.20 -4.65 25,500 25,800 24,600 5,406,640 133,003,344,000
01/09/2015 25,800 -0.10 -0.39 26,000 26,100 25,500 3,526,340 90,979,572,000
31/08/2015 25,900 0.20 0.78 26,000 26,400 25,700 5,885,810 152,442,479,000
28/08/2015 25,700 1.60 6.64 24,100 25,700 24,100 12,482,920 320,811,044,000
27/08/2015 24,100 0.20 0.84 24,200 24,300 24,000 3,211,060 77,386,546,000
26/08/2015 23,900 0.70 3.02 23,100 24,000 23,100 5,240,620 125,250,818,000
25/08/2015 23,200 0.00 ■■ 0.00 22,600 23,700 22,500 4,877,410 113,155,912,000
24/08/2015 23,200 -1.70 -6.83 24,400 24,400 23,200 8,256,110 191,541,752,000
21/08/2015 24,900 0.00 ■■ 0.00 24,500 24,900 23,400 7,426,850 184,928,565,000
20/08/2015 24,900 -0.30 -1.19 25,000 25,600 24,800 4,810,340 119,777,466,000
19/08/2015 25,200 0.80 3.28 24,300 25,400 24,100 5,058,150 127,465,380,000
18/08/2015 24,400 0.20 0.83 24,200 24,600 24,100 2,214,710 54,038,924,000
17/08/2015 24,200 -0.70 -2.81 24,900 25,000 23,900 2,758,110 66,746,262,000
14/08/2015 24,900 0.50 2.05 24,900 25,300 24,600 4,754,100 118,377,090,000
13/08/2015 26,800 -0.10 -0.37 26,600 27,000 26,300 3,637,580 97,487,144,000
12/08/2015 26,900 -0.50 -1.82 27,300 27,400 26,500 5,911,300 159,013,970,000
11/08/2015 27,400 -0.20 -0.72 27,800 28,200 27,400 7,630,670 209,080,358,000
10/08/2015 27,600 0.80 2.99 27,000 27,600 27,000 3,866,350 106,711,260,000
07/08/2015 26,800 0.00 ■■ 0.00 26,800 27,100 26,500 3,044,650 81,596,620,000
06/08/2015 26,800 -0.20 -0.74 27,000 27,100 26,800 3,692,140 98,949,352,000
05/08/2015 27,000 0.50 1.89 26,700 27,000 26,600 2,095,630 56,582,010,000
04/08/2015 26,500 0.30 1.15 26,400 26,800 26,100 3,638,920 96,431,380,000
03/08/2015 26,200 -1.00 -3.68 26,900 26,900 26,000 6,168,910 161,625,442,000
31/07/2015 27,200 -0.20 -0.73 27,700 27,800 27,200 2,687,360 73,096,192,000
30/07/2015 27,400 -0.10 -0.36 27,500 27,600 27,300 3,148,030 86,256,022,000
29/07/2015 27,500 -0.50 -1.79 27,900 28,100 27,400 6,233,850 171,430,875,000
28/07/2015 28,000 -0.30 -1.06 28,200 28,300 27,900 7,175,100 200,902,800,000
27/07/2015 28,300 1.10 4.04 27,200 28,700 27,100 8,158,790 230,893,757,000
24/07/2015 27,200 0.00 ■■ 0.00 27,200 27,500 27,000 5,106,180 138,888,096,000
23/07/2015 27,200 0.30 1.12 27,100 27,500 27,000 8,809,840 239,627,648,000
22/07/2015 26,900 0.80 3.07 26,000 26,900 25,900 6,237,620 167,791,978,000
21/07/2015 26,100 -0.10 -0.38 26,300 26,400 25,900 5,371,990 140,208,939,000
20/07/2015 26,200 0.20 0.77 25,800 26,300 25,400 4,501,720 117,945,064,000
17/07/2015 26,000 -0.30 -1.14 26,400 26,400 26,000 2,806,740 72,975,240,000
16/07/2015 26,300 0.10 0.38 26,000 26,400 25,900 3,300,810 86,811,303,000
15/07/2015 26,200 -0.60 -2.24 27,000 27,000 26,200 5,735,690 150,275,078,000
14/07/2015 26,800 0.60 2.29 26,400 27,100 25,800 9,020,930 241,760,924,000
13/07/2015 26,200 0.20 0.77 26,100 26,400 25,800 3,618,900 94,815,180,000
10/07/2015 26,000 -0.20 -0.76 26,400 26,700 25,900 5,343,570 138,932,820,000
09/07/2015 26,200 0.50 1.95 25,400 26,300 25,300 6,090,670 159,575,554,000
08/07/2015 25,700 -0.70 -2.65 26,300 26,400 25,600 9,310,360 239,276,252,000
07/07/2015 26,400 -0.10 -0.38 26,300 26,700 26,100 6,604,090 174,347,976,000
06/07/2015 26,500 0.50 1.92 26,400 26,800 26,200 6,331,650 167,788,725,000
03/07/2015 26,000 0.90 3.59 25,300 26,000 25,100 8,759,730 227,752,980,000
02/07/2015 25,100 0.30 1.21 24,800 25,400 24,700 5,336,280 133,940,628,000
01/07/2015 24,800 0.50 2.06 24,600 24,900 24,300 5,941,920 147,359,616,000
30/06/2015 24,300 -0.50 -2.02 24,600 24,800 24,300 3,801,000 92,364,300,000
29/06/2015 24,800 0.40 1.64 24,500 25,000 24,400 5,034,930 124,866,264,000
26/06/2015 24,400 0.60 2.52 23,800 25,300 23,800 12,224,340 298,273,896,000
25/06/2015 23,800 0.10 0.42 23,800 23,900 23,500 2,308,410 54,940,158,000
24/06/2015 23,700 0.10 0.42 23,800 24,000 23,600 2,893,620 68,578,794,000
23/06/2015 23,600 -0.30 -1.26 24,000 24,100 23,600 2,644,730 62,415,628,000
22/06/2015 23,900 0.40 1.70 23,500 23,900 23,500 2,370,530 56,655,667,000
19/06/2015 23,500 -0.30 -1.26 24,200 24,200 23,500 3,985,120 93,650,320,000
18/06/2015 23,800 0.50 2.15 23,500 24,000 23,500 4,331,580 103,091,604,000
17/06/2015 23,300 -0.20 -0.85 23,400 23,700 23,100 3,111,540 72,498,882,000
16/06/2015 23,500 -0.60 -2.49 24,200 24,300 23,500 4,483,980 105,373,530,000
15/06/2015 24,100 -0.30 -1.23 24,400 24,800 24,100 2,816,810 67,885,121,000
12/06/2015 24,400 0.70 2.95 24,200 24,500 23,900 7,484,860 182,630,584,000
11/06/2015 23,700 0.50 2.16 23,400 23,800 23,400 3,983,550 94,410,135,000
10/06/2015 23,200 0.00 ■■ 0.00 23,100 23,400 23,000 4,023,390 93,342,648,000
09/06/2015 23,200 0.10 0.43 23,000 23,400 23,000 5,742,030 133,215,096,000
08/06/2015 23,100 -0.10 -0.43 23,500 23,700 23,100 5,324,600 122,998,260,000
05/06/2015 23,200 0.60 2.65 22,500 23,500 22,200 6,219,780 144,298,896,000
04/06/2015 22,600 -0.10 -0.44 22,900 23,000 22,500 3,436,440 77,663,544,000
03/06/2015 22,700 0.80 3.65 21,900 22,800 21,800 7,566,920 171,769,084,000
02/06/2015 21,900 0.30 1.39 21,600 22,400 21,500 8,981,710 196,699,449,000
01/06/2015 21,600 0.20 0.93 21,300 21,700 21,200 2,735,430 59,085,288,000
29/05/2015 21,400 -0.40 -1.83 21,800 21,800 21,400 2,322,680 49,705,352,000
28/05/2015 21,800 0.30 1.40 21,400 22,300 21,400 3,565,700 77,732,260,000
27/05/2015 21,500 0.00 ■■ 0.00 21,400 21,800 21,300 1,591,400 34,215,100,000
26/05/2015 21,500 -0.30 -1.38 21,600 21,900 21,400 2,494,210 53,625,515,000
25/05/2015 21,800 0.40 1.87 21,400 21,800 21,200 4,384,960 95,592,128,000
22/05/2015 21,400 0.20 0.94 21,000 21,500 21,000 2,959,210 63,327,094,000
21/05/2015 21,200 0.70 3.41 20,800 21,400 20,700 4,565,730 96,793,476,000
20/05/2015 20,500 1.30 6.77 19,400 20,500 19,300 3,728,590 76,436,095,000
19/05/2015 19,200 0.10 0.52 19,100 19,400 19,100 914,060 17,549,952,000
18/05/2015 19,100 -0.40 -2.05 19,600 19,700 19,100 1,841,100 35,165,010,000
15/05/2015 19,500 -0.50 -2.50 20,000 20,100 19,500 783,840 15,284,880,000
14/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 500,290 10,005,800,000
13/05/2015 20,000 0.00 ■■ 0.00 20,000 20,100 19,700 1,152,930 23,058,600,000
12/05/2015 20,000 -0.10 -0.50 20,000 20,200 19,900 1,337,380 26,747,600,000
11/05/2015 20,100 -0.20 -0.99 20,300 20,400 20,000 656,940 13,204,494,000
08/05/2015 20,300 0.20 1.00 20,100 20,400 20,100 1,046,720 21,248,416,000
07/05/2015 20,100 -0.10 -0.50 20,200 20,300 20,000 744,030 14,955,003,000
06/05/2015 20,200 -0.30 -1.46 20,300 20,500 20,000 1,054,520 21,301,304,000
05/05/2015 20,500 0.50 2.50 19,900 20,500 19,700 2,573,550 52,757,775,000
04/05/2015 20,000 -0.60 -2.91 20,600 20,600 19,900 3,024,460 60,489,200,000
27/04/2015 20,600 -0.20 -0.96 20,800 20,900 20,600 640,770 13,199,862,000
24/04/2015 20,800 -0.10 -0.48 21,000 21,000 20,800 616,970 12,832,976,000
23/04/2015 20,900 0.20 0.97 20,700 20,900 20,600 849,490 17,754,341,000
22/04/2015 20,700 -0.10 -0.48 20,800 20,900 20,700 1,114,650 23,073,255,000
21/04/2015 20,800 -0.20 -0.95 20,900 21,200 20,800 1,029,550 21,414,640,000
20/04/2015 21,000 -0.40 -1.87 21,300 21,400 20,900 894,060 18,775,260,000
17/04/2015 21,400 0.20 0.94 21,300 21,600 21,300 3,173,900 67,921,460,000
16/04/2015 21,200 0.70 3.41 20,700 21,300 20,500 2,938,780 62,302,136,000
15/04/2015 20,500 0.20 0.99 20,300 20,600 20,200 1,108,240 22,718,920,000
14/04/2015 20,300 -0.30 -1.46 20,600 20,700 20,300 1,041,760 21,147,728,000
13/04/2015 20,600 0.00 ■■ 0.00 20,700 20,900 20,600 848,690 17,483,014,000
10/04/2015 20,600 0.40 1.98 20,400 20,900 20,300 2,074,760 42,740,056,000
09/04/2015 20,200 0.10 0.50 20,100 20,400 20,000 1,035,780 20,922,756,000
08/04/2015 20,100 -0.20 -0.99 20,400 20,500 20,100 584,240 11,743,224,000
07/04/2015 20,300 0.30 1.50 20,000 20,300 19,800 1,160,350 23,555,105,000
06/04/2015 20,000 -0.20 -0.99 20,200 20,200 19,800 1,044,560 20,891,200,000
03/04/2015 20,200 0.10 0.50 20,100 20,300 20,000 638,630 12,900,326,000
02/04/2015 20,100 0.40 2.03 19,700 20,200 19,500 1,390,940 27,957,894,000
01/04/2015 19,700 -0.50 -2.48 20,300 20,400 19,700 2,135,020 42,059,894,000
31/03/2015 20,200 0.20 1.00 20,000 20,600 20,000 1,602,490 32,370,298,000
30/03/2015 20,000 -0.40 -1.96 20,400 20,600 20,000 1,491,950 29,839,000,000
27/03/2015 20,400 -0.30 -1.45 20,800 21,100 20,400 1,652,550 33,712,020,000
26/03/2015 20,700 -0.30 -1.43 20,800 21,100 20,600 2,051,060 42,456,942,000
25/03/2015 21,000 -0.30 -1.41 21,400 21,500 21,000 1,506,060 31,627,260,000
24/03/2015 21,300 -0.30 -1.39 21,500 21,500 21,100 2,563,650 54,605,745,000
23/03/2015 21,600 -0.60 -2.70 22,200 22,200 21,600 1,294,430 27,959,688,000
20/03/2015 22,200 0.60 2.78 21,600 22,200 21,500 2,994,620 66,480,564,000
19/03/2015 21,600 -0.30 -1.37 21,900 22,100 21,400 1,852,320 40,010,112,000
18/03/2015 21,900 -0.30 -1.35 22,200 22,200 21,900 751,720 16,462,668,000
17/03/2015 22,200 0.20 0.91 22,000 22,300 22,000 927,590 20,592,498,000
16/03/2015 22,000 -0.30 -1.35 22,300 22,400 22,000 1,281,810 28,199,820,000
13/03/2015 22,300 -0.10 -0.45 22,500 22,600 22,300 854,900 19,064,270,000
12/03/2015 22,400 0.00 ■■ 0.00 22,400 22,500 22,100 1,332,560 29,849,344,000
11/03/2015 22,400 -0.30 -1.32 22,700 22,700 22,400 1,280,070 28,673,568,000
10/03/2015 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 1,104,790 25,078,733,000
09/03/2015 22,700 -0.50 -2.16 23,300 23,300 22,600 1,103,230 25,043,321,000
06/03/2015 23,200 0.40 1.75 23,300 23,600 23,200 3,302,290 76,613,128,000
05/03/2015 27,300 -0.40 -1.44 27,800 27,800 27,300 2,324,850 63,468,405,000
04/03/2015 27,700 0.30 1.09 27,600 27,700 27,500 2,432,850 67,389,945,000
03/03/2015 27,400 0.10 0.37 27,300 27,500 27,200 1,507,630 41,309,062,000
02/03/2015 27,300 0.00 ■■ 0.00 27,300 27,400 27,200 719,070 19,630,611,000
27/02/2015 27,300 0.10 0.37 27,300 27,500 27,100 1,084,500 29,606,850,000
26/02/2015 27,200 0.10 0.37 27,100 27,400 27,100 1,092,220 29,708,384,000
25/02/2015 27,100 -0.40 -1.45 27,700 27,700 27,100 2,134,530 57,845,763,000
24/02/2015 27,500 0.40 1.48 27,100 27,700 27,000 1,939,300 53,330,750,000
13/02/2015 27,100 0.10 0.37 27,000 27,200 26,800 1,589,890 43,086,019,000
12/02/2015 27,000 0.40 1.50 26,800 27,000 26,600 1,766,860 47,705,220,000
11/02/2015 26,600 0.90 3.50 25,700 26,700 25,700 1,938,290 51,558,514,000
10/02/2015 25,700 0.10 0.39 25,700 25,900 25,500 1,186,050 30,481,485,000
09/02/2015 25,600 -0.30 -1.16 26,000 26,000 25,600 592,540 15,169,024,000
06/02/2015 25,900 0.40 1.57 25,400 25,900 25,400 588,670 15,246,553,000
05/02/2015 25,500 0.10 0.39 25,500 25,700 25,400 797,240 20,329,620,000
04/02/2015 25,400 -0.10 -0.39 25,800 25,800 25,300 1,658,490 42,125,646,000
03/02/2015 25,500 -0.30 -1.16 25,800 26,000 25,500 1,267,900 32,331,450,000
02/02/2015 25,800 -0.50 -1.90 26,200 26,500 25,800 2,074,990 53,534,742,000
30/01/2015 26,300 -0.60 -2.23 26,900 26,900 26,200 2,606,200 68,543,060,000
29/01/2015 26,900 0.10 0.37 26,800 26,900 26,600 1,238,270 33,309,463,000
28/01/2015 26,800 -0.10 -0.37 26,900 27,000 26,600 1,363,000 36,528,400,000
27/01/2015 26,900 -0.40 -1.47 27,200 27,400 26,800 2,347,460 63,146,674,000
26/01/2015 27,300 -0.20 -0.73 27,500 27,700 27,300 1,413,710 38,594,283,000
23/01/2015 27,500 0.40 1.48 27,300 27,800 27,100 2,700,260 74,257,150,000
22/01/2015 27,100 0.20 0.74 27,100 27,300 26,700 1,321,470 35,811,837,000
21/01/2015 26,900 0.00 ■■ 0.00 27,100 27,300 26,800 1,645,360 44,260,184,000
20/01/2015 26,900 -0.20 -0.74 27,000 27,200 26,900 1,017,940 27,382,586,000
19/01/2015 27,100 -0.40 -1.45 27,500 27,500 27,100 1,140,290 30,901,859,000
16/01/2015 27,500 0.00 ■■ 0.00 27,800 28,000 27,400 2,549,490 70,110,975,000
15/01/2015 27,500 0.20 0.73 27,400 27,600 27,300 2,098,530 57,709,575,000
14/01/2015 27,300 0.30 1.11 27,000 27,600 26,500 2,599,080 70,954,884,000
13/01/2015 27,000 0.00 ■■ 0.00 26,800 27,200 26,800 1,183,110 31,943,970,000
12/01/2015 27,000 -0.30 -1.10 27,300 27,500 26,900 1,812,820 48,946,140,000
09/01/2015 27,300 0.30 1.11 27,000 27,400 27,000 2,251,920 61,477,416,000
08/01/2015 27,000 0.00 ■■ 0.00 27,100 27,200 26,900 1,365,600 36,871,200,000
07/01/2015 27,000 -0.10 -0.37 27,200 27,400 26,900 1,659,050 44,794,350,000
06/01/2015 27,100 0.00 ■■ 0.00 26,600 27,200 26,400 2,031,640 55,057,444,000
05/01/2015 27,100 -0.40 -1.45 27,400 27,600 27,100 1,636,640 44,352,944,000
31/12/2014 27,500 0.80 3.00 26,800 27,700 26,600 4,091,880 112,526,700,000
30/12/2014 26,700 1.40 5.53 25,300 26,700 24,800 3,256,150 86,939,205,000
29/12/2014 25,300 -0.50 -1.94 25,800 26,400 25,200 2,631,000 66,564,300,000
26/12/2014 25,800 -0.60 -2.27 26,400 26,400 25,600 4,141,460 106,849,668,000
25/12/2014 26,400 -0.50 -1.86 27,000 27,200 26,400 2,427,200 64,078,080,000
24/12/2014 26,900 -0.10 -0.37 27,300 27,400 26,900 1,678,700 45,157,030,000
23/12/2014 27,000 -0.60 -2.17 27,500 27,700 27,000 3,057,610 82,555,470,000
22/12/2014 27,600 0.50 1.85 27,800 27,900 27,500 3,503,200 96,688,320,000
19/12/2014 27,100 -1.40 -4.91 28,600 29,400 27,100 20,898,000 566,335,800,000
18/12/2014 28,500 0.60 2.15 28,100 28,600 27,900 2,914,140 83,052,990,000
17/12/2014 27,900 -1.30 -4.45 29,200 29,500 27,200 9,076,910 253,245,789,000
16/12/2014 29,200 -0.60 -2.01 29,600 29,800 29,000 3,576,680 104,439,056,000
15/12/2014 29,800 0.20 0.68 29,700 30,000 29,700 2,431,570 72,460,786,000
12/12/2014 29,600 0.30 1.02 29,300 29,700 29,300 1,615,700 47,824,720,000
11/12/2014 29,300 -0.50 -1.68 29,500 29,700 29,300 1,612,060 47,233,358,000
10/12/2014 29,800 0.80 2.76 29,100 29,800 28,900 4,051,800 120,743,640,000
09/12/2014 29,000 -1.10 -3.65 29,900 30,000 28,600 5,988,640 173,670,560,000
08/12/2014 30,100 -0.50 -1.63 30,800 30,800 30,100 2,450,720 73,766,672,000
05/12/2014 30,600 0.10 0.33 30,500 30,700 30,400 2,078,440 63,600,264,000
04/12/2014 30,500 -0.30 -0.97 30,800 31,000 30,500 1,881,760 57,393,680,000
03/12/2014 30,800 0.50 1.65 30,500 30,800 30,500 3,002,960 92,491,168,000
02/12/2014 30,300 0.30 1.00 30,200 30,600 30,100 4,416,020 133,805,406,000
01/12/2014 30,000 -0.20 -0.66 30,200 30,400 30,000 1,998,060 59,941,800,000
28/11/2014 30,200 -0.10 -0.33 30,300 30,500 30,100 2,300,340 69,470,268,000
27/11/2014 30,300 0.50 1.68 29,700 30,300 29,500 3,036,110 91,994,133,000
26/11/2014 29,800 0.20 0.68 29,800 30,500 29,600 9,059,490 269,972,802,000
25/11/2014 29,600 0.20 0.68 29,500 29,900 29,400 2,165,400 64,095,840,000
24/11/2014 29,400 -0.40 -1.34 29,500 29,800 29,200 3,835,840 112,773,696,000
21/11/2014 29,800 -0.60 -1.97 30,500 30,500 29,800 4,554,600 135,727,080,000
20/11/2014 30,400 0.30 1.00 30,200 30,400 30,000 2,592,850 78,822,640,000
19/11/2014 30,100 -0.20 -0.66 30,400 30,500 29,900 5,296,820 159,434,282,000
18/11/2014 30,300 -0.40 -1.30 30,600 30,800 30,300 2,736,010 82,901,103,000
17/11/2014 30,700 0.10 0.33 30,500 30,900 30,500 2,784,390 85,480,773,000
14/11/2014 30,600 -0.20 -0.65 30,700 30,800 30,300 5,018,230 153,557,838,000
13/11/2014 30,800 0.10 0.33 31,000 31,200 30,700 3,818,810 117,619,348,000
12/11/2014 30,700 0.00 ■■ 0.00 30,600 30,900 30,600 2,370,020 72,759,614,000
11/11/2014 30,700 -0.20 -0.65 30,900 31,100 30,700 4,141,320 127,138,524,000
10/11/2014 30,900 0.10 0.32 31,000 31,100 30,800 4,127,860 127,550,874,000
07/11/2014 30,800 0.40 1.32 30,500 30,900 30,400 3,739,490 115,176,292,000
06/11/2014 30,400 -0.20 -0.65 30,800 30,800 30,300 2,775,400 84,372,160,000
05/11/2014 30,600 -0.20 -0.65 30,800 31,000 30,000 6,963,600 213,086,160,000
04/11/2014 30,800 -0.20 -0.65 30,900 31,200 30,800 5,652,870 174,108,396,000
03/11/2014 31,000 -0.10 -0.32 31,400 31,500 30,900 4,003,760 124,116,560,000
31/10/2014 31,100 0.60 1.97 30,500 31,300 30,300 7,064,650 219,710,615,000
30/10/2014 30,500 -0.30 -0.97 30,800 31,000 30,500 3,722,880 113,547,840,000
29/10/2014 30,800 1.20 4.05 30,100 31,400 29,900 8,554,190 263,469,052,000
28/10/2014 29,600 0.90 3.14 29,100 29,600 29,000 6,928,870 205,094,552,000
27/10/2014 28,700 -0.90 -3.04 29,300 29,700 28,700 3,958,990 113,623,013,000
24/10/2014 29,600 -0.10 -0.34 29,800 30,000 29,300 3,214,970 95,163,112,000
23/10/2014 29,700 -0.30 -1.00 29,600 30,400 29,500 5,537,890 164,475,333,000
22/10/2014 30,000 1.10 3.81 29,000 30,000 29,000 5,737,820 172,134,600,000
21/10/2014 28,900 0.30 1.05 28,600 29,100 28,500 3,382,850 97,764,365,000
20/10/2014 28,600 -0.50 -1.72 29,200 29,400 28,600 2,099,680 60,050,848,000
17/10/2014 29,100 0.50 1.75 28,700 29,200 28,200 5,430,380 158,024,058,000
16/10/2014 28,600 -1.60 -5.30 30,000 30,000 28,600 7,376,690 210,973,334,000
15/10/2014 30,200 0.00 ■■ 0.00 30,100 30,300 29,700 3,317,490 100,188,198,000
14/10/2014 30,200 -0.80 -2.58 31,200 31,300 30,200 3,172,940 95,822,788,000
13/10/2014 31,000 0.50 1.64 30,600 31,300 30,600 5,541,370 171,782,470,000
10/10/2014 30,500 -0.60 -1.93 30,900 31,000 30,500 5,099,600 155,537,800,000
09/10/2014 31,100 -0.30 -0.96 31,700 31,700 31,100 3,423,000 106,455,300,000
08/10/2014 31,400 -0.20 -0.63 31,500 31,900 31,300 7,047,680 221,297,152,000
07/10/2014 31,600 -0.20 -0.63 31,800 31,900 31,500 4,490,500 141,899,800,000
06/10/2014 31,800 0.10 0.32 32,000 32,200 31,700 3,101,000 98,611,800,000
03/10/2014 31,700 0.20 0.63 31,600 32,400 31,600 5,683,610 180,170,437,000
02/10/2014 31,500 0.50 1.61 31,000 31,700 30,800 6,553,350 206,430,525,000
01/10/2014 31,000 0.10 0.32 31,100 31,400 30,900 3,989,490 123,674,190,000
30/09/2014 30,900 0.20 0.65 30,400 31,400 30,300 5,954,040 183,979,836,000
29/09/2014 30,700 1.50 5.14 31,200 31,200 30,700 14,398,490 442,033,643,000
26/09/2014 29,200 0.40 1.39 29,200 29,700 28,900 6,059,690 176,942,948,000
25/09/2014 28,800 0.50 1.77 28,200 28,900 27,700 4,587,730 132,126,624,000
24/09/2014 28,300 0.10 0.35 28,600 28,700 28,100 5,133,470 145,277,201,000
23/09/2014 29,200 0.10 0.34 29,300 29,600 29,100 4,183,810 122,167,252,000
22/09/2014 29,100 -0.70 -2.35 29,900 30,000 29,100 4,417,320 128,544,012,000
19/09/2014 29,800 0.20 0.68 29,500 29,900 29,400 3,872,980 115,414,804,000
18/09/2014 29,600 -1.30 -4.21 30,800 30,900 29,600 6,116,250 181,041,000,000
17/09/2014 30,900 2.00 6.92 29,800 30,900 29,700 14,441,620 446,246,058,000
16/09/2014 28,900 0.00 ■■ 0.00 28,800 29,000 28,400 3,291,780 95,132,442,000
15/09/2014 28,900 -0.30 -1.03 29,500 29,500 28,900 4,041,550 116,800,795,000
12/09/2014 29,200 0.10 0.34 29,000 29,300 28,900 3,211,420 93,773,464,000
11/09/2014 29,100 0.30 1.04 29,400 29,600 29,100 3,915,980 113,955,018,000
10/09/2014 28,800 0.20 0.70 28,700 28,800 28,100 4,203,460 121,059,648,000
09/09/2014 28,600 -0.80 -2.72 29,400 30,000 27,400 9,774,370 279,546,982,000
08/09/2014 29,400 0.40 1.38 29,400 29,700 29,300 3,546,470 104,266,218,000
05/09/2014 29,000 0.30 1.05 28,900 29,100 28,700 2,327,930 67,509,970,000
04/09/2014 28,700 -0.10 -0.35 28,700 29,000 28,500 3,256,220 93,453,514,000
03/09/2014 28,800 -0.20 -0.69 29,400 29,500 28,800 3,524,920 101,517,696,000
29/08/2014 29,000 0.00 ■■ 0.00 29,100 29,300 28,700 2,768,250 80,279,250,000
28/08/2014 29,000 0.80 2.84 28,300 29,000 28,300 4,939,770 143,253,330,000
27/08/2014 28,200 0.10 0.36 28,100 28,500 27,900 3,152,840 88,910,088,000
26/08/2014 28,100 -0.10 -0.35 28,300 28,500 28,000 3,990,850 112,142,885,000
25/08/2014 28,200 0.30 1.08 28,100 28,500 28,000 4,351,670 122,717,094,000
22/08/2014 27,900 -0.10 -0.36 28,300 28,400 27,900 3,071,690 85,700,151,000
21/08/2014 28,000 0.30 1.08 27,700 28,400 27,700 6,204,670 173,730,760,000
20/08/2014 27,700 0.30 1.09 27,700 28,000 27,500 2,979,180 82,523,286,000
19/08/2014 27,400 -0.20 -0.72 27,800 28,100 27,400 4,224,020 115,738,148,000
18/08/2014 27,600 1.20 4.55 26,400 27,600 26,400 7,017,230 193,675,548,000
15/08/2014 26,400 -0.20 -0.75 26,600 26,700 26,400 1,371,270 36,201,528,000
14/08/2014 26,600 0.00 ■■ 0.00 26,800 26,900 26,500 2,593,540 68,988,164,000
13/08/2014 26,600 0.40 1.53 26,300 26,700 26,200 2,031,610 54,040,826,000
12/08/2014 26,200 0.20 0.77 26,000 26,400 26,000 1,790,560 46,912,672,000
11/08/2014 26,000 -0.20 -0.76 26,200 26,300 26,000 1,783,140 46,361,640,000
08/08/2014 26,200 -0.30 -1.13 26,500 26,700 26,100 1,962,960 51,429,552,000
07/08/2014 26,500 0.30 1.15 26,100 26,500 26,000 2,599,100 68,876,150,000
06/08/2014 26,200 0.00 ■■ 0.00 26,400 26,500 26,200 3,231,030 84,652,986,000
05/08/2014 26,200 0.60 2.34 25,600 26,200 25,600 2,607,020 68,303,924,000
04/08/2014 25,600 0.50 1.99 25,000 25,700 24,900 2,035,280 52,103,168,000
01/08/2014 25,100 -0.30 -1.18 25,300 25,300 25,000 1,648,540 41,378,354,000
31/07/2014 25,400 0.30 1.20 25,000 25,600 25,000 1,224,460 31,101,284,000
30/07/2014 25,100 -0.20 -0.79 25,300 25,500 25,000 2,405,300 60,373,030,000
29/07/2014 25,300 -0.20 -0.78 25,600 25,600 25,100 1,686,060 42,657,318,000
28/07/2014 25,500 -0.70 -2.67 26,000 26,000 25,200 3,705,580 94,492,290,000
25/07/2014 26,200 -0.30 -1.13 26,500 26,900 26,200 2,709,440 70,987,328,000
24/07/2014 26,500 0.00 ■■ 0.00 26,600 26,600 26,400 1,568,860 41,574,790,000
23/07/2014 26,500 0.00 ■■ 0.00 26,500 26,700 26,300 1,681,730 44,565,845,000
22/07/2014 26,500 -0.30 -1.12 26,800 26,800 26,400 2,351,760 62,321,640,000
21/07/2014 26,800 0.00 ■■ 0.00 27,200 27,300 26,600 4,099,220 109,859,096,000
18/07/2014 26,800 0.50 1.90 26,200 26,800 26,200 3,102,600 83,149,680,000
17/07/2014 26,300 0.00 ■■ 0.00 26,400 26,500 26,100 1,422,850 37,420,955,000
16/07/2014 26,300 -0.10 -0.38 27,000 27,000 26,300 2,898,420 76,228,446,000
15/07/2014 26,400 0.20 0.76 26,500 26,700 26,300 2,572,850 67,923,240,000
14/07/2014 26,200 0.30 1.16 26,000 26,200 25,700 1,679,680 44,007,616,000
11/07/2014 25,900 -0.10 -0.38 26,000 26,200 25,700 3,134,370 81,180,183,000
10/07/2014 26,000 -0.70 -2.62 26,700 26,700 26,000 5,107,210 132,787,460,000
09/07/2014 26,700 -0.10 -0.37 27,000 27,100 26,700 2,058,030 54,949,401,000
08/07/2014 26,800 0.10 0.37 26,700 26,800 26,400 2,478,710 66,429,428,000
07/07/2014 26,700 -0.10 -0.37 27,100 27,100 26,600 2,512,110 67,073,337,000
04/07/2014 26,800 -0.10 -0.37 27,000 27,100 26,600 4,532,460 121,469,928,000
03/07/2014 26,900 0.20 0.75 27,100 27,400 26,700 3,285,990 88,393,131,000
02/07/2014 26,700 0.30 1.14 26,500 26,800 26,400 2,467,430 65,880,381,000
01/07/2014 26,400 0.50 1.93 26,000 26,700 25,900 4,277,160 112,917,024,000
30/06/2014 25,900 0.00 ■■ 0.00 25,900 26,200 25,900 2,704,110 70,036,449,000
27/06/2014 25,900 0.00 ■■ 0.00 25,900 26,100 25,800 2,270,290 58,800,511,000
26/06/2014 25,900 -0.10 -0.38 26,000 26,300 25,900 2,918,600 75,591,740,000
25/06/2014 26,000 0.40 1.56 25,800 26,300 25,600 4,487,610 116,677,860,000
24/06/2014 25,600 0.50 1.99 25,000 25,600 25,000 2,398,270 61,395,712,000
23/06/2014 25,100 -0.20 -0.79 25,000 25,400 24,900 1,640,270 41,170,777,000
20/06/2014 25,300 -0.10 -0.39 25,700 26,000 25,300 2,363,870 59,805,911,000
19/06/2014 25,400 -0.20 -0.78 25,000 25,600 24,500 5,285,810 134,259,574,000
18/06/2014 25,600 -0.50 -1.92 26,100 26,200 25,600 2,428,270 62,163,712,000
17/06/2014 26,100 0.80 3.16 25,300 26,300 25,200 3,977,680 103,817,448,000
16/06/2014 25,300 0.10 0.40 25,400 25,700 25,200 2,339,630 59,192,639,000
13/06/2014 25,200 0.00 ■■ 0.00 25,400 25,400 24,900 2,097,910 52,867,332,000
12/06/2014 25,200 0.10 0.40 25,100 25,400 24,900 3,201,240 80,671,248,000
11/06/2014 25,100 0.70 2.87 24,600 25,400 24,400 3,481,390 87,382,889,000
10/06/2014 24,400 -1.00 -3.94 24,900 25,300 24,300 4,801,900 117,166,360,000
09/06/2014 25,400 0.50 2.01 25,800 26,400 25,300 7,260,540 184,417,716,000
06/06/2014 24,900 1.60 6.87 23,600 24,900 23,400 4,657,850 115,980,465,000
05/06/2014 23,300 0.50 2.19 22,800 23,600 22,500 2,544,370 59,283,821,000
04/06/2014 22,800 -0.60 -2.56 23,400 23,400 22,400 3,084,380 70,323,864,000
03/06/2014 23,400 0.10 0.43 23,600 23,700 23,300 1,343,370 31,434,858,000
02/06/2014 23,300 -0.80 -3.32 24,100 24,100 23,200 3,048,200 71,023,060,000
30/05/2014 24,100 0.00 ■■ 0.00 24,000 24,500 23,800 3,341,240 80,523,884,000
29/05/2014 24,100 -0.50 -2.03 24,300 25,000 24,100 4,115,060 99,172,946,000
28/05/2014 24,600 0.20 0.82 24,800 25,000 24,300 3,592,860 88,384,356,000
27/05/2014 24,400 1.30 5.63 23,300 24,400 23,200 4,748,400 115,860,960,000
26/05/2014 23,100 0.00 ■■ 0.00 22,800 23,300 22,600 1,843,090 42,575,379,000
23/05/2014 23,100 0.00 ■■ 0.00 23,000 23,300 22,700 2,013,100 46,502,610,000
22/05/2014 23,100 -0.30 -1.28 23,400 23,900 23,000 3,709,300 85,684,830,000
21/05/2014 23,400 0.70 3.08 22,700 23,600 22,300 3,669,240 85,860,216,000
20/05/2014 22,700 0.30 1.34 22,100 22,700 21,800 3,350,540 76,057,258,000
19/05/2014 22,400 0.50 2.28 21,900 22,800 21,500 2,297,280 51,459,072,000
16/05/2014 21,900 1.40 6.83 20,700 21,900 20,600 3,533,530 77,384,307,000
15/05/2014 20,500 -0.60 -2.84 21,200 22,400 19,700 5,031,050 103,136,525,000
14/05/2014 21,100 1.30 6.57 19,800 21,100 19,800 3,370,380 71,115,018,000
13/05/2014 19,800 -1.40 -6.60 21,200 21,200 19,800 4,406,330 87,245,334,000
12/05/2014 21,200 -1.50 -6.61 21,800 22,000 21,200 2,842,040 60,251,248,000
09/05/2014 22,700 0.10 0.44 22,500 23,000 21,900 4,512,210 102,427,167,000
08/05/2014 22,600 -1.60 -6.61 23,600 23,600 22,600 5,056,960 114,287,296,000
07/05/2014 24,200 -0.30 -1.22 24,700 24,900 24,000 1,311,850 31,746,770,000
06/05/2014 24,500 -0.50 -2.00 25,000 25,000 23,400 5,527,320 135,419,340,000
05/05/2014 25,000 -1.70 -6.37 26,700 26,900 25,000 3,163,770 79,094,250,000
29/04/2014 26,700 0.00 ■■ 0.00 26,400 26,900 26,300 1,039,120 27,744,504,000
28/04/2014 26,700 -0.50 -1.84 27,300 27,400 26,700 1,760,820 47,013,894,000
25/04/2014 27,200 0.20 0.74 27,000 27,400 27,000 1,893,200 51,495,040,000
24/04/2014 27,000 0.10 0.37 26,700 27,300 26,600 1,572,780 42,465,060,000
23/04/2014 26,900 -0.70 -2.54 27,500 27,800 26,800 1,936,580 52,094,002,000
22/04/2014 27,600 1.70 6.56 26,500 27,600 25,800 3,549,090 97,954,884,000
21/04/2014 25,900 -1.60 -5.82 27,300 27,400 25,900 4,981,780 129,028,102,000
18/04/2014 27,500 -1.50 -5.17 29,000 29,000 27,500 3,951,130 108,656,075,000
17/04/2014 29,000 0.50 1.75 28,900 29,300 28,700 4,130,780 119,792,620,000
16/04/2014 28,500 -0.60 -2.06 28,800 29,100 27,500 6,338,890 180,658,365,000
15/04/2014 29,100 -1.40 -4.59 30,300 30,500 29,000 5,667,080 164,912,028,000
14/04/2014 30,500 -0.20 -0.65 31,000 31,200 30,400 3,824,920 116,660,060,000
11/04/2014 30,700 -0.10 -0.32 30,600 31,300 30,300 5,176,170 158,908,419,000
10/04/2014 30,800 0.90 3.01 30,200 31,200 30,200 6,107,460 188,109,768,000
08/04/2014 29,900 0.50 1.70 29,600 30,200 29,300 5,235,540 156,542,646,000
07/04/2014 29,400 0.30 1.03 29,400 29,600 29,300 3,218,470 94,623,018,000
04/04/2014 29,100 -0.10 -0.34 29,200 29,300 28,900 2,646,650 77,017,515,000
03/04/2014 29,200 0.40 1.39 29,200 29,500 28,900 2,584,490 75,467,108,000
02/04/2014 28,800 -0.30 -1.03 29,200 29,200 28,200 4,144,770 119,369,376,000
01/04/2014 29,100 -0.70 -2.35 29,500 30,000 28,900 5,034,830 146,513,553,000
31/03/2014 29,800 0.50 1.71 29,500 30,200 29,200 5,734,500 170,888,100,000
28/03/2014 29,300 0.80 2.81 28,800 29,400 28,700 4,624,830 135,507,519,000
27/03/2014 28,500 0.50 1.79 28,200 28,500 27,600 3,580,630 102,047,955,000
26/03/2014 28,000 -0.80 -2.78 29,100 29,200 27,800 6,026,230 168,734,440,000
25/03/2014 28,800 -0.90 -3.03 29,500 29,800 28,800 5,361,590 154,413,792,000
24/03/2014 29,700 0.80 2.77 29,500 29,700 29,200 2,910,580 86,444,226,000
21/03/2014 28,900 0.20 0.70 28,800 29,100 28,700 2,894,900 83,662,610,000
20/03/2014 28,700 -0.60 -2.05 29,300 29,400 28,500 5,849,630 167,884,381,000
19/03/2014 29,300 0.40 1.38 28,900 29,300 28,700 3,818,080 111,869,744,000
18/03/2014 28,900 0.10 0.35 28,900 29,600 28,300 5,016,620 144,980,318,000
17/03/2014 28,800 1.40 5.11 27,800 29,000 27,600 5,058,870 145,695,456,000
14/03/2014 27,400 0.00 ■■ 0.00 27,300 28,000 27,200 5,054,380 138,490,012,000
13/03/2014 27,400 1.30 4.98 26,100 27,400 26,000 7,529,130 206,298,162,000
12/03/2014 26,100 -0.30 -1.14 26,400 26,600 26,000 3,975,290 103,755,069,000
11/03/2014 26,400 -0.10 -0.38 26,600 26,800 26,200 3,441,130 90,845,832,000
10/03/2014 26,500 0.30 1.15 26,300 26,700 26,200 2,619,840 69,425,760,000
07/03/2014 26,200 0.20 0.77 26,000 26,700 25,900 4,547,170 119,135,854,000
06/03/2014 26,000 0.30 1.17 25,800 26,300 25,500 5,116,840 133,037,840,000
05/03/2014 25,700 0.70 2.80 25,400 25,700 25,200 2,797,840 71,904,488,000
04/03/2014 25,000 0.30 1.21 24,300 25,300 24,200 4,676,130 116,903,250,000
03/03/2014 24,700 -1.10 -4.26 25,800 25,900 24,500 5,595,920 138,219,224,000
28/02/2014 25,800 -0.20 -0.77 26,000 26,200 25,300 5,089,950 131,320,710,000
27/02/2014 26,000 -0.90 -3.35 26,700 26,900 25,700 6,315,740 164,209,240,000
26/02/2014 26,900 0.10 0.37 26,500 27,000 26,000 6,660,100 179,156,690,000
25/02/2014 26,800 0.40 1.52 26,000 26,800 26,000 5,381,600 144,226,880,000
24/02/2014 26,400 1.20 4.76 25,200 26,400 24,900 5,020,490 132,540,936,000
21/02/2014 25,200 0.70 2.86 24,500 25,500 24,000 7,336,130 184,870,476,000
20/02/2014 24,500 -1.20 -4.67 25,700 25,800 24,000 9,303,400 227,933,300,000
19/02/2014 25,700 0.80 3.21 25,500 25,900 25,000 4,799,640 123,350,748,000
18/02/2014 24,900 0.50 2.05 24,300 25,000 24,300 4,476,060 111,453,894,000
17/02/2014 24,400 -0.20 -0.81 24,300 24,900 24,200 3,504,690 85,514,436,000
14/02/2014 24,600 0.20 0.82 24,500 24,800 24,100 3,774,580 92,854,668,000
13/02/2014 24,400 0.00 ■■ 0.00 24,600 24,700 23,700 4,636,700 113,135,480,000
12/02/2014 24,400 1.00 4.27 24,000 24,400 23,500 5,076,290 123,861,476,000
11/02/2014 23,400 -0.40 -1.68 24,300 24,800 23,300 5,380,350 125,900,190,000
10/02/2014 23,800 1.00 4.39 22,900 23,800 22,900 4,356,130 103,675,894,000
07/02/2014 22,800 -0.70 -2.98 23,500 23,700 22,600 5,263,930 120,017,604,000
06/02/2014 23,500 0.50 2.17 22,700 23,800 22,700 3,081,790 72,422,065,000
27/01/2014 23,000 1.00 4.55 21,900 23,000 21,700 4,409,640 101,421,720,000
24/01/2014 22,000 1.00 4.76 21,200 22,100 21,100 4,450,790 97,917,380,000
23/01/2014 21,000 0.10 0.48 20,800 21,400 20,700 3,437,950 72,196,950,000
22/01/2014 20,900 -0.30 -1.42 21,500 21,500 20,700 4,319,020 90,267,518,000
21/01/2014 21,200 0.90 4.43 20,400 21,200 20,100 4,866,660 103,173,192,000
20/01/2014 20,300 0.00 ■■ 0.00 20,500 20,900 20,200 4,242,620 86,125,186,000
17/01/2014 20,300 -0.50 -2.40 21,000 21,500 20,300 5,634,060 114,371,418,000
16/01/2014 20,800 0.30 1.46 20,500 20,800 20,200 3,824,870 79,557,296,000
15/01/2014 20,500 1.00 5.13 19,700 20,800 19,600 7,205,910 147,721,155,000
14/01/2014 19,500 0.20 1.04 19,400 19,700 19,300 2,369,950 46,214,025,000
13/01/2014 19,300 0.20 1.05 19,200 19,700 19,200 3,951,200 76,258,160,000
10/01/2014 19,100 -0.40 -2.05 19,500 19,700 19,100 3,561,230 68,019,493,000
09/01/2014 19,500 0.50 2.63 19,200 19,600 19,100 3,616,360 70,519,020,000
08/01/2014 19,000 1.00 5.56 18,100 19,000 18,000 6,898,640 131,074,160,000
07/01/2014 18,000 -0.30 -1.64 18,400 18,500 18,000 2,109,790 37,976,220,000
06/01/2014 18,300 0.30 1.67 18,000 18,400 17,900 2,614,670 47,848,461,000
03/01/2014 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 963,110 17,335,980,000
02/01/2014 18,000 0.00 ■■ 0.00 18,100 18,400 17,900 2,523,710 45,426,780,000
31/12/2013 18,000 0.70 4.05 17,400 18,200 17,300 2,550,970 45,917,460,000
30/12/2013 17,300 -0.40 -2.26 17,600 17,600 17,300 1,253,260 21,681,398,000
27/12/2013 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 688,120 12,179,724,000
26/12/2013 17,700 0.10 0.57 17,700 17,900 17,600 900,450 15,937,965,000
25/12/2013 17,600 0.00 ■■ 0.00 17,600 17,700 17,600 494,150 8,697,040,000
24/12/2013 17,600 -0.30 -1.68 17,900 17,900 17,600 647,290 11,392,304,000
23/12/2013 17,900 0.20 1.13 17,800 17,900 17,700 862,540 15,439,466,000
20/12/2013 17,700 -0.10 -0.56 17,900 17,900 17,700 736,000 13,027,200,000
19/12/2013 17,800 0.20 1.14 17,700 18,000 17,700 1,574,080 28,018,624,000
18/12/2013 17,600 -0.10 -0.56 17,700 17,700 17,500 679,370 11,956,912,000
17/12/2013 17,700 0.10 0.57 17,600 17,700 17,600 747,030 13,222,431,000
16/12/2013 17,600 -0.10 -0.56 17,600 17,700 17,500 711,400 12,520,640,000
13/12/2013 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 737,320 13,050,564,000
12/12/2013 17,700 0.30 1.72 17,400 17,800 17,300 1,333,970 23,611,269,000
11/12/2013 17,400 -0.20 -1.14 17,600 17,700 17,400 2,310,420 40,201,308,000
10/12/2013 17,600 -0.20 -1.12 17,900 17,900 17,600 1,834,760 32,291,776,000
09/12/2013 17,800 -0.30 -1.66 18,100 18,200 17,800 1,348,690 24,006,682,000
06/12/2013 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 1,384,450 25,058,545,000
05/12/2013 18,100 0.20 1.12 17,900 18,300 17,800 3,684,400 66,687,640,000
04/12/2013 17,900 0.10 0.56 17,900 18,000 17,800 2,055,690 36,796,851,000
03/12/2013 17,800 0.50 2.89 17,400 18,100 17,400 3,483,640 62,008,792,000
02/12/2013 17,300 -0.10 -0.57 17,500 17,600 17,300 1,409,600 24,386,080,000
29/11/2013 17,400 -0.20 -1.14 17,600 17,700 17,400 1,107,280 19,266,672,000
28/11/2013 17,600 -0.10 -0.56 17,700 17,800 17,500 982,470 17,291,472,000
27/11/2013 17,700 -0.10 -0.56 17,900 18,000 17,600 1,847,350 32,698,095,000
26/11/2013 17,800 0.20 1.14 17,600 17,900 17,500 1,315,420 23,414,476,000
25/11/2013 17,600 0.20 1.15 17,700 17,900 17,600 3,750,980 66,017,248,000
22/11/2013 17,400 0.10 0.58 17,400 17,500 17,300 1,388,420 24,158,508,000
21/11/2013 17,300 -0.20 -1.14 17,700 17,900 17,300 2,570,790 44,474,667,000
20/11/2013 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 1,604,000 28,070,000,000
19/11/2013 17,500 -0.10 -0.57 17,600 17,700 17,500 984,920 17,236,100,000
18/11/2013 17,600 0.40 2.33 17,300 17,800 17,200 2,966,440 52,209,344,000
15/11/2013 17,200 0.50 2.99 16,700 17,300 16,700 3,758,080 64,638,976,000
14/11/2013 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 453,720 7,577,124,000
13/11/2013 16,700 -0.10 -0.60 16,700 16,900 16,600 363,090 6,063,603,000
12/11/2013 16,800 -0.20 -1.18 17,100 17,100 16,800 1,173,960 19,722,528,000
11/11/2013 17,000 0.10 0.59 16,900 17,000 16,800 944,360 16,054,120,000
08/11/2013 16,900 0.10 0.60 16,800 16,900 16,800 444,680 7,515,092,000
07/11/2013 16,800 -0.10 -0.59 16,900 17,000 16,800 1,613,460 27,106,128,000
06/11/2013 16,900 0.10 0.60 16,800 16,900 16,700 1,058,590 17,890,171,000
05/11/2013 16,800 0.20 1.20 16,600 16,800 16,500 858,520 14,423,136,000
04/11/2013 16,600 0.10 0.61 16,500 16,600 16,400 752,530 12,491,998,000
01/11/2013 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 387,960 6,401,340,000
31/10/2013 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 162,050 2,673,825,000
30/10/2013 16,500 -0.10 -0.60 16,600 16,700 16,500 221,910 3,661,515,000
29/10/2013 16,600 0.10 0.61 16,500 16,600 16,400 459,240 7,623,384,000
28/10/2013 16,500 0.00 ■■ 0.00 16,600 16,700 16,500 603,210 9,952,965,000
25/10/2013 16,500 -0.10 -0.60 16,600 16,700 16,500 782,650 12,913,725,000
24/10/2013 16,600 -0.20 -1.19 16,800 16,900 16,600 663,070 11,006,962,000
23/10/2013 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 960,440 16,135,392,000
22/10/2013 16,800 -0.20 -1.18 16,900 17,000 16,700 890,760 14,964,768,000
21/10/2013 17,000 0.10 0.59 17,100 17,200 16,900 1,783,090 30,312,530,000
18/10/2013 16,900 0.10 0.60 16,800 16,900 16,700 399,050 6,743,945,000
17/10/2013 16,800 0.00 ■■ 0.00 16,900 17,000 16,700 939,020 15,775,536,000
16/10/2013 16,800 0.20 1.20 16,700 16,900 16,600 801,890 13,471,752,000
15/10/2013 16,600 0.10 0.61 16,500 16,700 16,500 546,370 9,069,742,000
14/10/2013 16,500 -0.10 -0.60 16,700 16,700 16,500 373,220 6,158,130,000
11/10/2013 16,600 -0.10 -0.60 16,800 16,800 16,600 908,780 15,085,748,000
10/10/2013 16,700 -0.10 -0.60 16,800 17,000 16,600 622,390 10,393,913,000
09/10/2013 16,800 -0.20 -1.18 17,000 17,000 16,800 629,640 10,577,952,000
08/10/2013 17,000 0.30 1.80 16,700 17,200 16,600 4,264,360 72,494,120,000
07/10/2013 16,700 0.30 1.83 16,400 16,800 16,400 1,087,930 18,168,431,000
04/10/2013 16,400 -0.20 -1.20 16,400 16,500 16,300 825,860 13,544,104,000
03/10/2013 16,600 -0.10 -0.60 16,600 16,700 16,400 1,343,620 22,304,092,000
02/10/2013 16,700 0.10 0.60 16,700 16,800 16,600 919,060 15,348,302,000
01/10/2013 16,600 0.00 ■■ 0.00 16,700 17,000 16,500 2,640,870 43,838,442,000
30/09/2013 16,600 0.40 2.47 16,200 16,700 16,200 1,773,960 29,447,736,000
27/09/2013 16,200 0.00 ■■ 0.00 16,300 16,300 16,000 622,430 10,083,366,000
26/09/2013 16,200 -0.10 -0.61 16,300 16,400 16,100 458,120 7,421,544,000
25/09/2013 16,300 0.10 0.62 16,200 16,400 16,100 1,483,080 24,174,204,000
24/09/2013 16,200 0.10 0.62 16,100 16,300 16,100 756,430 12,254,166,000
23/09/2013 16,100 0.30 1.90 15,900 16,100 15,700 740,760 11,926,236,000
20/09/2013 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 260,860 4,121,588,000
19/09/2013 15,800 0.10 0.64 15,900 15,900 15,800 251,900 3,980,020,000
18/09/2013 15,700 -0.10 -0.63 15,900 15,900 15,700 703,430 11,043,851,000
17/09/2013 15,800 -0.10 -0.63 15,900 15,900 15,700 241,400 3,814,120,000
16/09/2013 15,900 0.00 ■■ 0.00 16,000 16,000 15,800 377,000 5,994,300,000
13/09/2013 15,900 0.00 ■■ 0.00 15,800 16,000 15,800 284,880 4,529,592,000
12/09/2013 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 137,750 2,190,225,000
11/09/2013 15,900 0.00 ■■ 0.00 16,000 16,100 15,800 347,440 5,524,296,000
10/09/2013 15,900 0.10 0.63 15,900 15,900 15,700 636,710 10,123,689,000
09/09/2013 15,800 -0.40 -2.47 16,200 16,200 15,700 727,670 11,497,186,000
06/09/2013 16,200 0.30 1.89 16,100 16,200 15,900 546,310 8,850,222,000
05/09/2013 15,900 0.10 0.63 15,900 16,000 15,700 562,180 8,938,662,000
04/09/2013 15,800 -0.30 -1.86 16,200 16,200 15,700 1,139,400 18,002,520,000
03/09/2013 16,100 -0.20 -1.23 16,300 16,400 16,100 238,810 3,844,841,000
30/08/2013 16,300 0.10 0.62 16,200 16,300 16,100 388,640 6,334,832,000
29/08/2013 16,200 -0.10 -0.61 16,400 16,400 16,200 551,060 8,927,172,000
28/08/2013 16,300 -0.20 -1.21 16,400 16,500 16,100 1,759,780 28,684,414,000
27/08/2013 16,500 -0.10 -0.60 16,600 16,700 16,400 470,070 7,756,155,000
26/08/2013 16,600 0.10 0.61 16,500 16,600 16,400 676,890 11,236,374,000
23/08/2013 16,500 -0.10 -0.60 16,700 16,700 16,400 928,980 15,328,170,000
22/08/2013 16,600 -0.30 -1.78 16,800 17,000 16,500 1,055,050 17,513,830,000
21/08/2013 16,900 -0.20 -1.17 17,000 17,100 16,800 737,260 12,459,694,000
20/08/2013 17,100 -0.10 -0.58 17,200 17,400 17,000 1,038,490 17,758,179,000
19/08/2013 17,200 0.60 3.61 16,800 17,300 16,800 3,530,770 60,729,244,000
16/08/2013 16,600 0.00 ■■ 0.00 16,700 16,700 16,400 465,300 7,723,980,000
15/08/2013 16,600 0.20 1.22 16,500 16,700 16,300 893,580 14,833,428,000
14/08/2013 16,400 0.20 1.23 16,200 16,500 16,100 798,440 13,094,416,000
13/08/2013 16,200 -0.10 -0.61 16,300 16,400 16,200 319,150 5,170,230,000
12/08/2013 16,300 -0.10 -0.61 16,500 16,500 16,300 235,570 3,839,791,000
09/08/2013 16,400 -0.10 -0.61 16,500 16,600 16,400 258,000 4,231,200,000
08/08/2013 16,500 -0.10 -0.60 16,600 16,700 16,400 320,970 5,296,005,000
07/08/2013 16,600 0.10 0.61 16,500 16,700 16,400 681,590 11,314,394,000
06/08/2013 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 416,980 6,880,170,000
05/08/2013 16,500 -0.10 -0.60 16,600 16,700 16,400 441,320 7,281,780,000
02/08/2013 16,600 -0.10 -0.60 16,700 16,700 16,500 434,630 7,214,858,000
01/08/2013 16,700 0.20 1.21 16,400 16,700 16,400 641,610 10,714,887,000
31/07/2013 16,500 0.10 0.61 16,500 16,600 16,400 231,230 3,815,295,000
30/07/2013 16,400 0.10 0.61 16,300 16,500 16,300 404,810 6,638,884,000
29/07/2013 16,300 -0.20 -1.21 16,600 16,600 16,300 537,490 8,761,087,000
26/07/2013 16,500 -0.10 -0.60 16,800 16,800 16,400 1,185,300 19,557,450,000
25/07/2013 16,600 -0.20 -1.19 16,900 17,000 16,600 712,010 11,819,366,000
24/07/2013 16,800 -0.30 -1.75 17,100 17,100 16,800 927,780 15,586,704,000
23/07/2013 17,100 0.20 1.18 17,200 17,200 17,000 2,251,750 38,504,925,000
22/07/2013 17,900 -0.30 -1.65 18,100 18,100 17,800 1,556,660 27,864,214,000
19/07/2013 18,200 0.10 0.55 18,100 18,300 18,000 606,360 11,035,752,000
18/07/2013 18,100 -0.10 -0.55 18,100 18,300 18,100 855,500 15,484,550,000
17/07/2013 18,200 0.10 0.55 18,100 18,300 18,000 924,790 16,831,178,000
16/07/2013 18,100 0.00 ■■ 0.00 18,100 18,200 18,000 535,670 9,695,627,000
15/07/2013 18,100 0.00 ■■ 0.00 18,100 18,200 18,000 991,980 17,954,838,000
12/07/2013 18,100 0.30 1.69 17,800 18,200 17,800 1,485,870 26,894,247,000
11/07/2013 17,800 0.40 2.30 17,700 17,800 17,600 1,139,860 20,289,508,000
10/07/2013 17,400 0.10 0.58 17,400 17,600 17,400 520,130 9,050,262,000
09/07/2013 17,300 -0.10 -0.57 17,500 17,500 17,300 745,300 12,893,690,000
08/07/2013 17,400 -0.20 -1.14 17,700 17,700 17,400 545,310 9,488,394,000
05/07/2013 17,600 0.00 ■■ 0.00 17,700 17,800 17,500 415,630 7,315,088,000
04/07/2013 17,600 0.00 ■■ 0.00 17,700 17,700 17,600 445,430 7,839,568,000
03/07/2013 17,600 -0.10 -0.56 17,800 17,800 17,600 357,160 6,286,016,000
02/07/2013 17,700 0.10 0.57 17,600 17,800 17,600 607,060 10,744,962,000
01/07/2013 17,600 0.00 ■■ 0.00 17,500 17,600 17,400 382,560 6,733,056,000
28/06/2013 17,600 -0.10 -0.56 17,800 17,800 17,600 755,260 13,292,576,000
27/06/2013 17,700 0.40 2.31 17,400 17,700 17,300 1,316,650 23,304,705,000
26/06/2013 17,300 -0.10 -0.57 17,400 17,600 17,300 1,031,050 17,837,165,000
25/06/2013 17,400 -0.40 -2.25 17,800 17,900 17,100 1,880,550 32,721,570,000
24/06/2013 17,800 0.00 ■■ 0.00 18,000 18,100 17,700 1,039,300 18,499,540,000
21/06/2013 17,800 -0.10 -0.56 17,800 17,900 17,700 776,170 13,815,826,000
20/06/2013 17,900 -0.20 -1.10 18,100 18,100 17,900 633,930 11,347,347,000
19/06/2013 18,100 -0.10 -0.55 18,000 18,300 18,000 487,010 8,814,881,000
18/06/2013 18,200 0.20 1.11 18,000 18,200 17,800 854,830 15,557,906,000
17/06/2013 18,000 -0.40 -2.17 18,400 18,500 18,000 1,674,550 30,141,900,000
14/06/2013 18,400 -0.10 -0.54 18,700 18,700 18,400 868,920 15,988,128,000
13/06/2013 18,500 -0.10 -0.54 18,600 18,700 18,300 1,506,120 27,863,220,000
12/06/2013 18,600 0.00 ■■ 0.00 18,600 18,800 18,500 905,120 16,835,232,000
11/06/2013 18,600 -0.30 -1.59 18,900 19,000 18,600 1,592,310 29,616,966,000
10/06/2013 18,900 -0.20 -1.05 19,300 19,400 18,900 1,484,290 28,053,081,000
07/06/2013 19,100 0.40 2.14 18,900 19,200 18,800 2,656,280 50,734,948,000
06/06/2013 18,700 0.10 0.54 18,500 18,900 18,400 1,170,160 21,881,992,000
05/06/2013 18,600 0.30 1.64 18,300 18,700 18,200 1,436,480 26,718,528,000
04/06/2013 18,300 -0.30 -1.61 18,600 18,900 18,300 2,340,850 42,837,555,000
03/06/2013 18,600 -0.40 -2.11 19,000 19,100 18,600 2,416,450 44,945,970,000
31/05/2013 19,000 -0.20 -1.04 19,500 19,700 19,000 3,062,750 58,192,250,000
30/05/2013 19,200 0.20 1.05 19,000 19,200 18,800 1,617,760 31,060,992,000
29/05/2013 19,000 0.20 1.06 19,100 19,500 18,900 5,041,000 95,779,000,000
28/05/2013 18,800 0.40 2.17 18,400 18,800 18,400 3,212,970 60,403,836,000
27/05/2013 18,400 0.50 2.79 18,200 18,700 18,100 3,049,780 56,115,952,000
24/05/2013 17,900 0.20 1.13 17,800 18,000 17,600 1,301,620 23,298,998,000
23/05/2013 17,700 -0.20 -1.12 17,700 18,000 17,600 1,229,010 21,753,477,000
22/05/2013 17,900 0.00 ■■ 0.00 18,200 18,200 17,700 910,570 16,299,203,000
21/05/2013 17,900 0.50 2.87 17,600 18,200 17,600 2,691,250 48,173,375,000
20/05/2013 17,400 0.10 0.58 17,400 17,500 17,300 455,390 7,923,786,000
17/05/2013 17,300 -0.10 -0.57 17,400 17,400 17,200 265,830 4,598,859,000
16/05/2013 17,400 0.00 ■■ 0.00 17,400 17,600 17,300 739,630 12,869,562,000
15/05/2013 17,400 0.10 0.58 17,200 17,400 17,100 460,920 8,020,008,000
14/05/2013 17,300 -0.20 -1.14 17,400 17,500 17,100 686,960 11,884,408,000
13/05/2013 17,500 0.10 0.57 17,400 17,700 17,400 274,380 4,801,650,000
10/05/2013 17,400 -0.10 -0.57 17,500 17,500 17,300 475,160 8,267,784,000
09/05/2013 17,500 0.20 1.16 17,400 17,600 17,300 536,390 9,386,825,000
08/05/2013 17,300 -0.20 -1.14 17,500 17,700 17,300 475,260 8,221,998,000
07/05/2013 17,500 -0.40 -2.23 17,800 17,900 17,500 669,740 11,720,450,000
06/05/2013 17,900 0.80 4.68 17,300 17,900 17,300 1,103,210 19,747,459,000
03/05/2013 17,100 0.10 0.59 16,900 17,100 16,900 384,620 6,577,002,000
02/05/2013 17,000 -0.10 -0.58 17,100 17,200 17,000 259,320 4,408,440,000
26/04/2013 17,100 -0.10 -0.58 17,100 17,200 17,000 337,370 5,769,027,000
25/04/2013 17,200 0.00 ■■ 0.00 17,100 17,300 17,100 399,440 6,870,368,000
24/04/2013 17,200 0.10 0.58 17,200 17,300 17,000 337,110 5,798,292,000
23/04/2013 17,100 0.20 1.18 17,100 17,300 17,000 555,610 9,500,931,000
22/04/2013 16,900 -0.30 -1.74 17,200 17,300 16,800 954,610 16,132,909,000
18/04/2013 17,200 -0.30 -1.71 17,400 17,500 17,200 874,900 15,048,280,000
17/04/2013 17,500 0.10 0.57 17,500 17,600 17,300 467,920 8,188,600,000
16/04/2013 17,400 0.00 ■■ 0.00 17,200 17,600 17,000 1,264,560 22,003,344,000
15/04/2013 17,400 -0.40 -2.25 17,800 17,800 17,300 1,816,500 31,607,100,000
12/04/2013 17,800 -0.50 -2.73 18,400 18,400 17,700 1,448,730 25,787,394,000
11/04/2013 18,300 -0.20 -1.08 18,600 18,600 18,100 2,215,430 40,542,369,000
10/04/2013 18,500 -0.50 -2.63 19,000 19,200 18,500 1,776,470 32,864,695,000
09/04/2013 19,000 0.50 2.70 18,500 19,100 18,400 3,700,250 70,304,750,000
08/04/2013 18,500 0.60 3.35 18,000 18,800 18,000 3,156,030 58,386,555,000
05/04/2013 17,900 0.20 1.13 17,900 17,900 17,600 867,680 15,531,472,000
04/04/2013 17,700 -0.20 -1.12 17,900 18,000 17,700 1,122,120 19,861,524,000
03/04/2013 17,900 -0.10 -0.56 18,000 18,200 17,800 1,191,170 21,321,943,000
02/04/2013 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 2,162,610 38,926,980,000
01/04/2013 18,000 0.50 2.86 17,300 18,000 17,300 1,235,400 22,237,200,000
29/03/2013 17,500 0.10 0.57 17,200 17,500 17,000 1,242,810 21,749,175,000
28/03/2013 17,400 -0.10 -0.57 17,500 17,800 17,400 882,660 15,358,284,000
27/03/2013 17,500 -0.30 -1.69 17,800 17,800 17,500 932,910 16,325,925,000
26/03/2013 17,800 -0.10 -0.56 18,000 18,100 17,800 852,060 15,166,668,000
25/03/2013 17,900 0.10 0.56 17,900 18,000 17,700 377,340 6,754,386,000
22/03/2013 17,800 -0.30 -1.66 18,200 18,200 17,600 892,970 15,894,866,000
21/03/2013 18,100 0.20 1.12 18,000 18,300 18,000 1,474,410 26,686,821,000
20/03/2013 17,900 0.00 ■■ 0.00 17,900 18,200 17,800 798,610 14,295,119,000
19/03/2013 17,900 0.10 0.56 17,700 17,900 17,600 564,980 10,113,142,000
18/03/2013 17,800 -0.20 -1.11 18,000 18,100 17,800 791,230 14,083,894,000
15/03/2013 18,000 0.20 1.12 17,800 18,100 17,800 737,050 13,266,900,000
14/03/2013 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 365,220 6,500,916,000
13/03/2013 17,800 -0.20 -1.11 18,100 18,100 17,800 1,096,700 19,521,260,000
12/03/2013 18,000 -0.20 -1.10 18,200 18,300 17,600 1,455,420 26,197,560,000
11/03/2013 18,200 0.60 3.41 17,800 18,200 17,600 1,006,000 18,309,200,000
08/03/2013 17,600 0.20 1.15 17,400 17,700 17,400 680,480 11,976,448,000
07/03/2013 17,400 -0.10 -0.57 17,500 17,700 17,200 792,750 13,793,850,000
06/03/2013 17,500 0.30 1.74 17,600 17,600 17,300 549,630 9,618,525,000
05/03/2013 17,200 -0.10 -0.58 17,200 17,500 16,900 1,773,310 30,500,932,000
04/03/2013 17,300 -0.80 -4.42 18,100 18,100 17,200 1,866,190 32,285,087,000
01/03/2013 18,100 0.00 ■■ 0.00 18,100 18,300 18,000 1,109,840 20,088,104,000
28/02/2013 18,100 0.30 1.69 18,000 18,400 17,800 1,367,940 24,759,714,000
27/02/2013 17,800 0.50 2.89 17,500 17,800 17,100 1,856,640 33,048,192,000
26/02/2013 17,300 -1.00 -5.46 18,200 18,300 17,200 2,574,750 44,543,175,000
25/02/2013 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 831,410 15,214,803,000
22/02/2013 18,300 0.30 1.67 18,600 18,800 17,800 3,612,190 66,103,077,000
21/02/2013 18,000 -1.30 -6.74 19,400 19,500 18,000 2,882,510 51,885,180,000
20/02/2013 19,300 0.00 ■■ 0.00 19,300 19,500 19,000 2,172,780 41,934,654,000
19/02/2013 19,300 -0.30 -1.53 19,600 19,700 19,200 2,381,710 45,967,003,000
18/02/2013 19,600 0.20 1.03 19,600 20,000 19,400 1,941,090 38,045,364,000
08/02/2013 19,400 0.00 ■■ 0.00 19,400 19,600 19,200 1,281,420 24,859,548,000
07/02/2013 19,400 0.20 1.04 19,400 19,500 19,200 1,313,760 25,486,944,000
06/02/2013 19,200 0.60 3.23 18,800 19,500 18,700 1,261,810 24,226,752,000
05/02/2013 18,600 0.00 ■■ 0.00 18,500 18,700 18,400 1,003,820 18,671,052,000
04/02/2013 18,600 0.10 0.54 18,800 18,800 18,500 1,165,800 21,683,880,000
01/02/2013 18,500 -0.10 -0.54 18,500 18,600 18,300 1,581,680 29,261,080,000
31/01/2013 18,600 -0.40 -2.11 18,800 18,900 18,600 2,437,540 45,338,244,000
30/01/2013 19,000 0.00 ■■ 0.00 19,100 19,300 18,800 2,005,370 38,102,030,000
29/01/2013 19,000 0.10 0.53 18,900 19,300 18,700 2,148,400 40,819,600,000
28/01/2013 18,900 0.50 2.72 18,600 19,400 18,500 4,754,420 89,858,538,000
25/01/2013 18,400 0.60 3.37 18,000 18,600 17,900 3,449,360 63,468,224,000
24/01/2013 17,800 0.50 2.89 17,400 17,800 17,300 1,263,620 22,492,436,000
23/01/2013 17,300 0.10 0.58 17,200 17,500 17,000 1,425,160 24,655,268,000
22/01/2013 17,200 -0.60 -3.37 17,800 18,000 17,000 2,162,460 37,194,312,000
21/01/2013 17,800 0.10 0.56 18,200 18,300 17,700 1,661,850 29,580,930,000
18/01/2013 17,700 -0.40 -2.21 18,000 18,100 17,600 2,452,790 43,414,383,000
17/01/2013 18,100 -0.50 -2.69 18,500 18,600 18,100 2,908,600 52,645,660,000
16/01/2013 18,600 0.20 1.09 18,700 19,000 18,400 2,094,470 38,957,142,000
15/01/2013 18,400 0.50 2.79 18,000 18,700 17,800 3,048,860 56,099,024,000
14/01/2013 17,900 -0.20 -1.10 17,800 18,300 17,600 2,817,430 50,431,997,000
11/01/2013 18,100 0.20 1.12 18,400 18,400 17,800 3,875,980 70,155,238,000
10/01/2013 17,900 0.60 3.47 17,300 17,900 17,100 2,255,250 40,368,975,000
09/01/2013 17,300 0.00 ■■ 0.00 17,800 18,100 17,200 5,797,920 100,304,016,000
08/01/2013 17,300 0.70 4.22 16,500 17,400 16,500 4,216,410 72,943,893,000
07/01/2013 16,600 0.00 ■■ 0.00 16,800 17,000 16,600 2,252,310 37,388,346,000
04/01/2013 16,600 0.20 1.22 16,300 16,800 16,200 2,132,210 35,394,686,000
03/01/2013 16,400 -0.40 -2.38 16,700 16,800 16,200 2,733,270 44,825,628,000
02/01/2013 16,800 0.50 3.07 16,500 17,000 16,500 2,474,280 41,567,904,000
28/12/2012 16,300 0.20 1.24 16,100 16,300 16,000 1,134,550 18,493,165,000
27/12/2012 16,100 0.00 ■■ 0.00 16,200 16,400 16,100 2,242,890 36,110,529,000
26/12/2012 16,100 0.40 2.55 15,700 16,200 15,600 1,796,520 28,923,972,000
25/12/2012 15,700 -0.10 -0.63 15,800 15,900 15,600 1,492,310 23,429,267,000
24/12/2012 15,800 0.50 3.27 15,400 15,900 15,300 1,940,550 30,660,690,000
21/12/2012 15,300 -0.10 -0.65 15,400 15,400 15,100 1,241,560 18,995,868,000
20/12/2012 15,400 -0.10 -0.65 15,600 15,600 15,300 1,228,900 18,925,060,000
19/12/2012 15,500 0.50 3.33 15,200 15,700 15,100 2,527,540 39,176,870,000
18/12/2012 15,000 -0.10 -0.66 15,100 15,200 14,800 1,189,740 17,846,100,000
17/12/2012 15,100 0.10 0.67 15,000 15,200 14,900 1,454,870 21,968,537,000
14/12/2012 15,000 0.10 0.67 15,000 15,200 15,000 1,373,800 20,607,000,000
13/12/2012 14,900 -0.20 -1.32 15,100 15,200 14,800 1,392,590 20,749,591,000
12/12/2012 15,100 0.60 4.14 14,600 15,200 14,500 1,900,650 28,699,815,000
11/12/2012 14,500 -0.20 -1.36 14,800 14,800 14,500 731,850 10,611,825,000
10/12/2012 14,700 0.40 2.80 14,400 14,900 14,300 1,694,830 24,914,001,000
07/12/2012 14,300 -0.20 -1.38 14,500 14,600 14,300 852,860 12,195,898,000
06/12/2012 14,500 -0.10 -0.68 14,600 14,700 14,400 576,430 8,358,235,000
05/12/2012 14,600 0.20 1.39 14,500 14,800 14,400 1,298,700 18,961,020,000
04/12/2012 14,400 0.20 1.41 14,200 14,400 14,200 752,830 10,840,752,000
03/12/2012 14,200 0.00 ■■ 0.00 14,300 14,300 14,100 406,910 5,778,122,000
30/11/2012 14,200 -0.10 -0.70 14,300 14,400 14,200 339,560 4,821,752,000
29/11/2012 14,300 0.20 1.42 14,200 14,300 14,200 688,470 9,845,121,000
28/11/2012 14,100 -0.10 -0.70 14,300 14,300 14,100 760,200 10,718,820,000
27/11/2012 14,200 -0.10 -0.70 14,300 14,400 14,100 571,990 8,122,258,000
26/11/2012 14,300 -0.40 -2.72 14,700 14,700 14,200 765,220 10,942,646,000
23/11/2012 14,700 -0.20 -1.34 14,900 14,900 14,700 535,970 7,878,759,000
22/11/2012 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 202,320 3,014,568,000
21/11/2012 14,900 0.00 ■■ 0.00 15,100 15,200 14,900 1,014,160 15,110,984,000
20/11/2012 15,900 0.20 1.27 15,800 16,000 15,700 1,047,830 16,660,497,000
19/11/2012 15,700 -0.10 -0.63 15,900 15,900 15,700 574,360 9,017,452,000
16/11/2012 15,800 0.10 0.64 15,600 15,900 15,600 515,680 8,147,744,000
15/11/2012 15,700 -0.10 -0.63 15,800 15,900 15,600 680,470 10,683,379,000
14/11/2012 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 528,750 8,354,250,000
13/11/2012 15,800 -0.20 -1.25 16,000 16,200 15,800 1,061,990 16,779,442,000
12/11/2012 16,000 0.60 3.90 15,600 16,100 15,500 1,501,930 24,030,880,000
09/11/2012 15,400 0.20 1.32 15,300 15,400 15,200 514,530 7,923,762,000
08/11/2012 15,200 -0.10 -0.65 15,300 15,300 15,100 423,240 6,433,248,000
07/11/2012 15,300 0.30 2.00 15,100 15,400 15,100 808,000 12,362,400,000
06/11/2012 15,000 -0.10 -0.66 15,100 15,200 15,000 489,340 7,340,100,000
05/11/2012 15,100 0.00 ■■ 0.00 14,900 15,300 14,900 787,170 11,886,267,000
02/11/2012 15,100 -0.70 -4.43 15,100 15,400 15,100 2,375,650 35,872,315,000
01/11/2012 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 539,040 8,516,832,000
31/10/2012 15,800 0.00 ■■ 0.00 15,900 15,900 15,600 553,180 8,740,244,000
30/10/2012 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 520,790 8,228,482,000
29/10/2012 15,800 -0.20 -1.25 16,200 16,200 15,800 454,820 7,186,156,000
26/10/2012 16,000 0.30 1.91 15,600 16,000 15,600 534,200 8,547,200,000
25/10/2012 15,700 -0.30 -1.88 15,900 16,000 15,300 836,890 13,139,173,000
24/10/2012 16,000 0.00 ■■ 0.00 16,000 16,300 15,900 563,060 9,008,960,000
23/10/2012 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 431,480 6,903,680,000
22/10/2012 16,000 -0.20 -1.23 16,200 16,300 15,900 570,250 9,124,000,000
19/10/2012 16,200 -0.50 -2.99 16,700 16,800 16,000 1,422,360 23,042,232,000
18/10/2012 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 840,040 14,028,668,000
17/10/2012 16,700 -0.40 -2.34 17,200 17,200 16,700 739,460 12,348,982,000
16/10/2012 17,100 0.60 3.64 16,600 17,100 16,600 1,622,340 27,742,014,000
15/10/2012 16,500 -0.30 -1.79 16,600 16,900 16,400 776,470 12,811,755,000
12/10/2012 16,800 0.00 ■■ 0.00 16,800 17,000 16,500 668,870 11,237,016,000
11/10/2012 16,800 0.00 ■■ 0.00 16,900 17,400 16,800 1,502,840 25,247,712,000
10/10/2012 16,800 0.20 1.20 16,500 16,900 16,400 967,530 16,254,504,000
09/10/2012 16,600 0.10 0.61 16,600 16,900 16,400 1,504,020 24,966,732,000
08/10/2012 16,500 0.70 4.43 15,800 16,500 15,800 1,275,040 21,038,160,000
05/10/2012 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 788,770 12,462,566,000
04/10/2012 15,800 -0.20 -1.25 15,900 16,000 15,700 625,700 9,886,060,000
03/10/2012 16,000 0.60 3.90 15,600 16,100 15,400 1,168,180 18,690,880,000
02/10/2012 15,400 -0.30 -1.91 15,800 15,800 15,400 1,055,970 16,261,938,000
01/10/2012 15,700 -0.60 -3.68 16,300 16,300 15,600 1,593,750 25,021,875,000
28/09/2012 16,300 -0.10 -0.61 16,300 16,500 16,300 701,470 11,433,961,000
27/09/2012 16,400 -0.30 -1.80 16,700 16,800 16,300 680,260 11,156,264,000
26/09/2012 16,700 0.20 1.21 16,600 16,800 16,500 872,400 14,569,080,000
25/09/2012 16,500 0.10 0.61 16,300 16,600 16,300 609,800 10,061,700,000
24/09/2012 16,400 -0.40 -2.38 16,600 16,700 16,400 1,229,750 20,167,900,000
21/09/2012 16,800 0.30 1.82 16,500 16,900 16,500 1,015,940 17,067,792,000
20/09/2012 16,500 -0.50 -2.94 16,800 16,900 16,200 1,721,040 28,397,160,000
19/09/2012 17,000 0.20 1.19 16,600 17,100 16,600 1,187,510 20,187,670,000
18/09/2012 16,800 -0.80 -4.55 17,600 17,800 16,800 1,980,930 33,279,624,000
17/09/2012 17,600 -0.20 -1.12 17,700 18,000 17,600 763,100 13,430,560,000
14/09/2012 17,800 0.50 2.89 17,900 18,100 17,600 1,787,260 31,813,228,000
13/09/2012 17,300 0.20 1.17 17,100 17,500 16,900 1,194,070 20,657,411,000
12/09/2012 17,100 0.20 1.18 17,100 17,500 17,000 1,036,400 17,722,440,000
11/09/2012 16,900 -0.40 -2.31 17,000 17,200 16,800 1,421,930 24,030,617,000
10/09/2012 17,300 -0.90 -4.95 18,100 18,100 17,300 1,803,860 31,206,778,000
07/09/2012 18,200 0.10 0.55 18,100 18,300 18,000 1,714,290 31,200,078,000
06/09/2012 18,100 -0.40 -2.16 18,200 18,500 18,000 797,060 14,426,786,000
05/09/2012 18,500 -0.50 -2.63 19,200 19,200 18,400 1,328,500 24,577,250,000
04/09/2012 19,000 0.20 1.06 18,700 19,100 18,700 678,450 12,890,550,000
31/08/2012 18,800 -0.20 -1.05 18,900 19,000 18,600 638,330 12,000,604,000
30/08/2012 19,000 0.00 ■■ 0.00 18,900 19,300 18,800 1,225,850 23,291,150,000
29/08/2012 19,000 0.90 4.97 18,500 19,000 18,400 1,839,530 34,951,070,000
28/08/2012 18,100 0.00 ■■ 0.00 18,000 18,300 17,600 1,172,040 21,213,924,000
27/08/2012 18,100 -0.90 -4.74 18,800 18,800 18,100 1,882,670 34,076,327,000
24/08/2012 19,000 0.60 3.26 17,500 19,300 17,500 4,771,400 90,656,600,000
23/08/2012 18,400 -0.90 -4.66 18,700 18,800 18,400 1,385,120 25,486,208,000
22/08/2012 19,300 -1.00 -4.93 19,400 20,000 19,300 3,359,230 64,833,139,000
21/08/2012 20,300 -1.00 -4.69 21,000 21,000 20,300 2,326,790 47,233,837,000
20/08/2012 21,300 0.30 1.43 21,300 21,500 21,100 1,705,040 36,317,352,000
17/08/2012 21,000 0.20 0.96 20,700 21,000 20,600 1,214,000 25,494,000,000
16/08/2012 20,800 -0.10 -0.48 21,000 21,100 20,800 709,280 14,753,024,000
15/08/2012 20,900 -0.20 -0.95 21,000 21,200 20,900 1,125,510 23,523,159,000
14/08/2012 21,100 0.30 1.44 20,800 21,100 20,800 784,460 16,552,106,000
13/08/2012 20,800 -0.10 -0.48 20,900 20,900 20,700 615,430 12,800,944,000
10/08/2012 20,900 -0.30 -1.42 21,100 21,300 20,900 1,086,130 22,700,117,000
09/08/2012 21,200 0.40 1.92 21,000 21,400 21,000 1,388,890 29,444,468,000
08/08/2012 20,800 0.00 ■■ 0.00 20,900 21,100 20,700 637,510 13,260,208,000
07/08/2012 20,800 -0.20 -0.95 20,700 21,000 20,700 892,320 18,560,256,000
06/08/2012 21,000 0.80 3.96 20,500 21,200 20,500 1,487,900 31,245,900,000
03/08/2012 20,200 0.00 ■■ 0.00 20,100 20,600 20,100 883,420 17,845,084,000
02/08/2012 20,200 -0.10 -0.49 20,300 20,600 20,100 660,420 13,340,484,000
01/08/2012 20,300 -0.30 -1.46 20,500 20,600 20,000 1,046,540 21,244,762,000
31/07/2012 20,600 0.10 0.49 20,500 20,800 20,400 602,140 12,404,084,000
30/07/2012 20,500 0.00 ■■ 0.00 20,500 20,600 20,200 508,720 10,428,760,000
27/07/2012 20,500 -0.30 -1.44 20,900 21,000 20,400 1,373,780 28,162,490,000
26/07/2012 20,800 0.40 1.96 20,700 20,900 20,400 1,065,430 22,160,944,000
25/07/2012 20,400 -0.10 -0.49 20,500 20,800 20,300 1,382,160 28,196,064,000
24/07/2012 20,500 -0.70 -3.30 21,000 21,000 20,500 1,426,190 29,236,895,000
23/07/2012 21,200 -0.40 -1.85 21,500 21,800 21,000 1,488,690 31,560,228,000
20/07/2012 21,600 -0.30 -1.37 22,200 22,300 21,600 2,067,020 44,647,632,000
19/07/2012 21,900 1.00 4.78 21,000 21,900 20,700 2,751,920 60,267,048,000
18/07/2012 20,900 0.20 0.97 21,000 21,200 20,500 1,733,130 36,222,417,000
17/07/2012 20,700 0.90 4.55 19,700 20,700 19,700 1,535,760 31,790,232,000
16/07/2012 19,800 -0.40 -1.98 20,300 20,300 19,700 1,051,670 20,823,066,000
13/07/2012 20,200 0.80 4.12 19,500 20,300 19,400 1,983,030 40,057,206,000
12/07/2012 19,400 0.20 1.04 19,200 19,600 19,200 808,580 15,686,452,000
11/07/2012 19,200 0.20 1.05 19,100 19,300 18,900 862,180 16,553,856,000
10/07/2012 19,000 -0.20 -1.04 19,000 19,300 19,000 569,430 10,819,170,000
09/07/2012 19,200 -0.70 -3.52 19,800 19,800 19,100 1,164,420 22,356,864,000
06/07/2012 19,900 0.10 0.51 19,700 20,300 19,600 1,015,460 20,207,654,000
05/07/2012 19,800 0.80 4.21 19,000 19,800 18,700 1,447,870 28,667,826,000
04/07/2012 19,000 -0.30 -1.55 19,300 19,800 18,900 1,310,840 24,905,960,000
03/07/2012 19,300 -0.80 -3.98 20,200 20,200 19,100 1,913,500 36,930,550,000
02/07/2012 20,100 -0.70 -3.37 21,000 21,000 20,100 1,119,280 22,497,528,000
29/06/2012 20,800 0.30 1.46 20,500 20,900 20,500 674,120 14,021,696,000
28/06/2012 20,500 -0.10 -0.49 20,500 20,700 20,200 827,380 16,961,290,000
27/06/2012 20,600 -0.10 -0.48 20,700 21,000 20,600 1,125,390 23,183,034,000
26/06/2012 20,700 -0.70 -3.27 21,200 21,200 20,700 1,862,410 38,551,887,000
25/06/2012 21,400 -0.40 -1.83 21,800 21,800 21,200 1,565,690 33,505,766,000
22/06/2012 21,800 0.00 ■■ 0.00 21,700 21,900 21,400 1,620,950 35,336,710,000
21/06/2012 21,800 -0.20 -0.91 21,800 22,200 21,800 617,320 13,457,576,000
20/06/2012 22,000 0.10 0.46 22,000 22,300 21,800 1,036,710 22,807,620,000
19/06/2012 21,900 -0.50 -2.23 22,200 22,300 21,800 1,181,690 25,879,011,000
18/06/2012 22,400 0.30 1.36 22,400 22,700 22,100 2,299,540 51,509,696,000
15/06/2012 22,100 0.70 3.27 21,400 22,100 21,400 1,614,270 35,675,367,000
14/06/2012 21,400 -0.30 -1.38 21,600 21,900 21,200 1,437,290 30,758,006,000
13/06/2012 21,700 -0.10 -0.46 21,800 22,000 21,500 1,205,990 26,169,983,000
12/06/2012 21,800 -0.20 -0.91 21,900 22,100 21,600 1,947,420 42,453,756,000
11/06/2012 22,000 0.20 0.92 21,800 22,400 21,600 2,103,930 46,286,460,000
08/06/2012 21,800 -0.50 -2.24 22,500 22,700 21,600 3,406,490 74,261,482,000
07/06/2012 22,300 0.80 3.72 21,800 22,500 21,700 2,496,140 55,663,922,000
06/06/2012 21,500 0.40 1.90 21,000 21,600 20,800 1,496,020 32,164,430,000
05/06/2012 21,100 0.60 2.93 20,500 21,100 20,300 1,793,180 37,836,098,000
04/06/2012 20,500 -0.90 -4.21 21,300 21,300 20,400 3,794,140 77,779,870,000
01/06/2012 21,400 -0.20 -0.93 21,800 22,000 21,200 1,397,850 29,913,990,000
31/05/2012 21,600 -0.60 -2.70 21,900 22,200 21,400 1,267,630 27,380,808,000
30/05/2012 22,200 0.10 0.45 22,300 22,600 22,100 1,602,800 35,582,160,000
29/05/2012 22,100 0.00 ■■ 0.00 21,900 22,400 21,700 1,112,940 24,595,974,000
28/05/2012 22,100 0.60 2.79 22,500 22,500 21,700 3,114,970 68,840,837,000
25/05/2012 21,500 1.00 4.88 21,300 21,500 21,200 1,280,340 27,527,310,000
24/05/2012 20,500 -0.70 -3.30 21,200 21,500 20,200 1,938,590 39,741,095,000
23/05/2012 21,200 -0.90 -4.07 21,800 22,000 21,200 1,870,090 39,645,908,000
22/05/2012 22,100 0.10 0.45 22,100 22,500 21,800 2,056,030 45,438,263,000
21/05/2012 22,000 1.00 4.76 21,300 22,000 21,200 1,683,130 37,028,860,000
18/05/2012 21,000 -1.00 -4.55 21,800 21,900 20,900 3,440,480 72,250,080,000
17/05/2012 22,000 -0.40 -1.79 22,700 22,800 22,000 1,331,490 29,292,780,000
16/05/2012 22,400 0.40 1.82 22,400 22,500 21,800 1,682,120 37,679,488,000
15/05/2012 22,000 -0.50 -2.22 22,300 22,900 21,800 2,762,020 60,764,440,000
14/05/2012 22,500 -1.10 -4.66 23,600 23,700 22,500 3,147,110 70,809,975,000
11/05/2012 23,600 -0.50 -2.07 24,000 24,200 23,300 2,518,890 59,445,804,000
10/05/2012 24,100 -0.30 -1.23 24,600 24,800 23,900 2,295,540 55,322,514,000
09/05/2012 24,400 0.00 ■■ 0.00 24,100 24,900 24,000 1,881,230 45,902,012,000
08/05/2012 24,400 -0.10 -0.41 24,700 25,000 24,200 2,693,330 65,717,252,000
07/05/2012 24,500 1.10 4.70 23,900 24,500 23,800 2,964,030 72,618,735,000
04/05/2012 23,400 0.70 3.08 23,000 23,500 22,800 2,896,240 67,772,016,000
03/05/2012 22,700 0.50 2.25 22,500 22,900 22,000 2,512,450 57,032,615,000
02/05/2012 22,200 -0.80 -3.48 23,100 23,200 22,200 2,016,260 44,760,972,000
27/04/2012 23,000 0.20 0.88 22,800 23,200 22,500 1,599,010 36,777,230,000
26/04/2012 22,800 -0.50 -2.15 23,400 23,400 22,700 2,173,900 49,564,920,000
25/04/2012 23,300 1.00 4.48 22,600 23,400 22,500 3,025,750 70,499,975,000
24/04/2012 22,300 0.50 2.29 21,700 22,300 21,500 2,079,840 46,380,432,000
23/04/2012 21,800 0.10 0.46 22,100 22,300 21,600 2,330,770 50,810,786,000
20/04/2012 21,700 0.10 0.46 21,600 22,000 21,100 3,352,770 72,755,109,000
19/04/2012 21,600 -1.10 -4.85 22,500 22,700 21,600 3,650,260 78,845,616,000
18/04/2012 22,700 -0.40 -1.73 22,700 23,600 22,600 3,203,230 72,713,321,000
17/04/2012 23,100 1.10 5.00 23,000 23,100 22,600 3,643,340 84,161,154,000
16/04/2012 22,000 1.00 4.76 21,300 22,000 21,000 3,532,890 77,723,580,000
13/04/2012 21,000 -0.10 -0.47 20,800 21,700 20,700 4,258,960 89,438,160,000
12/04/2012 21,100 0.20 0.96 21,000 21,600 20,800 3,057,380 64,510,718,000
11/04/2012 20,900 0.60 2.96 20,900 21,200 20,500 2,549,040 53,274,936,000
10/04/2012 20,300 -0.50 -2.40 20,900 21,400 20,300 3,122,220 63,381,066,000
09/04/2012 20,800 0.60 2.97 20,700 20,800 20,300 2,049,510 42,629,808,000
06/04/2012 20,200 0.20 1.00 20,100 20,700 20,000 2,741,350 55,375,270,000
05/04/2012 20,000 0.90 4.71 19,100 20,000 18,900 3,400,130 68,002,600,000
04/04/2012 19,100 -0.20 -1.04 19,100 19,800 18,900 1,557,690 29,751,879,000
03/04/2012 19,300 0.90 4.89 18,400 19,300 18,400 1,736,590 33,516,187,000
30/03/2012 18,400 -0.30 -1.60 18,500 18,800 18,200 1,818,760 33,465,184,000
29/03/2012 18,700 -0.70 -3.61 19,500 19,600 18,600 2,237,040 41,832,648,000
28/03/2012 19,400 0.00 ■■ 0.00 19,000 19,400 18,600 2,397,360 46,508,784,000
27/03/2012 19,400 -1.00 -4.90 20,200 20,400 19,400 3,452,400 66,976,560,000
26/03/2012 20,400 -0.30 -1.45 20,400 20,900 20,400 2,511,360 51,231,744,000
23/03/2012 20,700 0.70 3.50 20,000 20,900 20,000 2,609,850 54,023,895,000
22/03/2012 20,000 -0.40 -1.96 20,000 20,700 19,900 2,388,550 47,771,000,000
21/03/2012 20,400 0.30 1.49 20,300 21,100 20,200 2,955,280 60,287,712,000
20/03/2012 20,100 0.60 3.08 19,600 20,100 19,400 2,018,790 40,577,679,000
19/03/2012 19,500 0.20 1.04 19,100 19,900 19,000 2,384,540 46,498,530,000
16/03/2012 19,300 0.90 4.89 19,300 19,300 18,700 5,713,320 110,267,076,000
15/03/2012 18,400 0.80 4.55 17,500 18,400 17,300 2,296,240 42,250,816,000
14/03/2012 17,600 -0.30 -1.68 17,600 18,200 17,600 1,321,850 23,264,560,000
13/03/2012 17,900 0.60 3.47 17,600 17,900 17,300 1,159,950 20,763,105,000
12/03/2012 17,300 -0.50 -2.81 17,300 17,900 17,100 1,860,410 32,185,093,000
09/03/2012 17,800 -0.40 -2.20 18,200 18,500 17,500 2,002,440 35,643,432,000
08/03/2012 18,200 -0.90 -4.71 18,500 19,000 18,200 2,747,910 50,011,962,000
07/03/2012 19,100 0.10 0.53 19,000 19,100 18,400 2,220,900 42,419,190,000
06/03/2012 19,000 -0.30 -1.55 20,200 20,200 18,600 5,665,620 107,646,780,000
05/03/2012 19,300 0.90 4.89 19,300 19,300 19,200 1,321,770 25,510,161,000
02/03/2012 18,400 0.80 4.55 17,600 18,400 17,600 2,699,490 49,670,616,000
01/03/2012 17,600 0.10 0.57 17,600 17,800 17,200 1,061,720 18,686,272,000
29/02/2012 17,500 0.20 1.16 17,300 17,600 17,000 1,953,800 34,191,500,000
28/02/2012 17,300 -0.90 -4.95 18,200 18,300 17,300 2,321,460 40,161,258,000
27/02/2012 18,200 0.70 4.00 17,800 18,300 17,500 2,047,640 37,267,048,000
24/02/2012 17,500 -0.50 -2.78 18,000 18,500 17,500 2,322,950 40,651,625,000
23/02/2012 18,000 0.80 4.65 17,300 18,000 17,200 2,978,000 53,604,000,000
22/02/2012 17,200 0.80 4.88 16,300 17,200 16,200 2,388,450 41,081,340,000
21/02/2012 16,400 0.10 0.61 17,100 17,100 16,200 2,734,550 44,846,620,000
20/02/2012 16,300 0.70 4.49 16,000 16,300 15,900 2,624,800 42,784,240,000
17/02/2012 15,600 0.50 3.31 15,300 15,600 15,200 1,087,700 16,968,120,000
16/02/2012 15,100 0.10 0.67 15,100 15,300 14,900 815,180 12,309,218,000
15/02/2012 15,000 -0.30 -1.96 15,300 15,300 14,800 945,240 14,178,600,000
14/02/2012 15,300 0.50 3.38 14,900 15,300 14,800 865,590 13,243,527,000
13/02/2012 14,800 -0.40 -2.63 15,100 15,200 14,800 1,014,370 15,012,676,000
10/02/2012 15,200 -0.70 -4.40 15,600 15,800 15,200 1,740,290 26,452,408,000
09/02/2012 15,900 -0.40 -2.45 16,000 16,500 15,800 1,306,000 20,765,400,000
08/02/2012 16,300 0.60 3.82 15,700 16,400 15,700 2,248,550 36,651,365,000
07/02/2012 15,700 0.20 1.29 15,800 15,900 15,300 1,627,960 25,558,972,000
06/02/2012 15,500 -0.20 -1.27 15,700 15,800 15,200 1,155,640 17,912,420,000
03/02/2012 15,700 -0.20 -1.26 16,300 16,400 15,500 2,652,870 41,650,059,000
02/02/2012 15,900 0.70 4.61 15,600 15,900 15,500 1,128,460 17,942,514,000
01/02/2012 15,200 0.10 0.66 15,100 15,400 14,800 1,078,080 16,386,816,000
31/01/2012 15,100 0.10 0.67 15,100 15,700 15,100 1,766,040 26,667,204,000
30/01/2012 15,000 0.70 4.90 14,300 15,000 14,100 1,821,470 27,322,050,000
20/01/2012 14,300 -0.10 -0.69 14,600 14,600 14,200 1,266,230 18,107,089,000
19/01/2012 14,400 0.60 4.35 13,900 14,400 13,900 784,840 11,301,696,000
18/01/2012 13,800 0.10 0.73 13,600 13,900 13,600 381,870 5,269,806,000
17/01/2012 13,700 -0.30 -2.14 13,900 14,100 13,600 800,580 10,967,946,000
16/01/2012 14,000 0.40 2.94 13,900 14,200 13,700 1,529,380 21,411,320,000
13/01/2012 13,600 0.40 3.03 13,200 13,600 13,200 771,240 10,488,864,000
12/01/2012 13,200 -0.20 -1.49 13,000 13,400 13,000 405,960 5,358,672,000
11/01/2012 13,400 0.00 ■■ 0.00 13,700 13,800 13,300 846,870 11,348,058,000
10/01/2012 13,400 0.60 4.69 12,700 13,400 12,700 1,566,400 20,989,760,000
09/01/2012 12,800 0.30 2.40 12,800 12,800 12,000 849,080 10,868,224,000
06/01/2012 12,500 -0.60 -4.58 13,000 13,000 12,500 1,347,880 16,848,500,000
05/01/2012 13,100 -0.20 -1.50 13,200 13,300 13,000 848,330 11,113,123,000
04/01/2012 13,300 -0.20 -1.48 13,500 13,700 13,000 609,360 8,104,488,000
03/01/2012 13,500 -0.20 -1.46 13,700 14,000 13,500 347,440 4,690,440,000
30/12/2011 13,700 0.10 0.74 13,900 14,100 13,600 685,550 9,392,035,000
29/12/2011 13,600 -0.20 -1.45 13,800 13,800 13,400 551,890 7,505,704,000
28/12/2011 13,800 0.60 4.55 13,000 13,800 13,000 626,200 8,641,560,000
27/12/2011 13,200 -0.50 -3.65 13,400 13,500 13,100 1,168,860 15,428,952,000
26/12/2011 13,700 -0.30 -2.14 14,000 14,100 13,700 676,420 9,266,954,000
23/12/2011 14,000 -0.10 -0.71 14,000 14,000 13,600 742,230 10,391,220,000
22/12/2011 14,100 -0.70 -4.73 14,700 14,800 14,100 1,255,020 17,695,782,000
21/12/2011 14,800 0.10 0.68 14,900 15,000 14,600 374,290 5,539,492,000
20/12/2011 14,700 -0.40 -2.65 14,800 15,000 14,700 769,500 11,311,650,000
19/12/2011 15,100 -0.20 -1.31 15,200 15,300 15,000 610,430 9,217,493,000
16/12/2011 15,300 0.30 2.00 15,300 15,500 15,000 973,200 14,889,960,000
15/12/2011 15,000 -0.40 -2.60 15,200 15,300 14,700 1,606,290 24,094,350,000
14/12/2011 15,400 -0.50 -3.14 16,000 16,000 15,400 1,128,340 17,376,436,000
13/12/2011 15,900 -0.20 -1.24 16,000 16,200 15,900 614,770 9,774,843,000
12/12/2011 16,100 -0.20 -1.23 16,200 16,300 16,100 822,620 13,244,182,000
09/12/2011 16,300 -0.30 -1.81 16,500 16,600 16,200 962,350 15,686,305,000
08/12/2011 16,600 -0.40 -2.35 17,000 17,100 16,600 696,040 11,554,264,000
07/12/2011 17,000 -0.20 -1.16 17,200 17,300 16,900 691,510 11,755,670,000
06/12/2011 17,200 -0.10 -0.58 17,400 17,800 17,200 1,238,720 21,305,984,000
05/12/2011 17,300 0.80 4.85 16,700 17,300 16,700 1,859,830 32,175,059,000
02/12/2011 16,500 0.30 1.85 16,300 16,500 16,300 626,430 10,336,095,000
01/12/2011 16,200 0.10 0.62 16,400 16,400 16,100 489,910 7,936,542,000
30/11/2011 16,100 -0.20 -1.23 16,400 16,400 16,100 461,700 7,433,370,000
29/11/2011 16,300 -0.10 -0.61 16,400 16,500 16,300 291,010 4,743,463,000
28/11/2011 16,400 0.20 1.23 16,500 16,900 16,400 1,128,970 18,515,108,000
25/11/2011 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 289,030 4,682,286,000
24/11/2011 16,200 -0.30 -1.82 16,400 16,500 16,100 380,780 6,168,636,000
23/11/2011 16,500 0.10 0.61 16,700 16,800 16,300 805,480 13,290,420,000
22/11/2011 16,400 0.30 1.86 16,000 16,400 15,900 656,300 10,763,320,000
21/11/2011 16,100 -0.20 -1.23 16,100 16,400 16,100 315,930 5,086,473,000
18/11/2011 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 571,810 9,320,503,000
17/11/2011 16,300 -0.30 -1.81 16,600 16,700 16,300 428,800 6,989,440,000
16/11/2011 16,600 0.50 3.11 16,300 16,700 16,200 608,470 10,100,602,000
15/11/2011 16,100 -0.20 -1.23 16,500 16,700 16,100 538,290 8,666,469,000
14/11/2011 16,300 -0.40 -2.40 16,600 16,700 16,100 826,050 13,464,615,000
11/11/2011 16,700 -0.10 -0.60 16,800 17,000 16,600 598,820 10,000,294,000
10/11/2011 16,800 -0.50 -2.89 17,000 17,100 16,800 1,284,350 21,577,080,000
09/11/2011 17,300 -0.10 -0.57 17,400 17,600 17,300 412,530 7,136,769,000
08/11/2011 17,400 0.20 1.16 17,000 17,600 17,000 777,160 13,522,584,000
07/11/2011 17,200 -0.20 -1.15 17,200 17,500 17,100 757,000 13,020,400,000
04/11/2011 17,400 -0.10 -0.57 17,800 17,800 17,400 674,350 11,733,690,000
03/11/2011 17,500 -0.20 -1.13 17,800 17,900 17,300 862,000 15,085,000,000
02/11/2011 17,700 -0.60 -3.28 18,000 18,300 17,700 794,190 14,057,163,000
01/11/2011 18,300 -0.20 -1.08 18,300 18,700 18,100 939,210 17,187,543,000
31/10/2011 18,500 0.40 2.21 19,000 19,000 18,500 2,262,170 41,850,145,000
28/10/2011 18,100 0.80 4.62 17,600 18,100 17,400 1,587,290 28,729,949,000
27/10/2011 17,300 0.30 1.76 17,500 17,500 17,100 408,770 7,071,721,000
26/10/2011 17,000 -0.40 -2.30 17,200 17,500 17,000 901,520 15,325,840,000
25/10/2011 17,400 -0.20 -1.14 17,500 17,600 17,200 529,430 9,212,082,000
24/10/2011 17,600 -0.20 -1.12 18,000 18,100 17,600 795,360 13,998,336,000
21/10/2011 17,800 0.40 2.30 17,500 17,900 17,400 596,340 10,614,852,000
20/10/2011 17,400 0.10 0.58 17,300 17,500 17,300 547,170 9,520,758,000
19/10/2011 17,300 0.00 ■■ 0.00 17,500 17,600 17,100 619,680 10,720,464,000
18/10/2011 17,300 -0.30 -1.70 17,400 17,500 17,200 644,620 11,151,926,000
17/10/2011 17,600 -0.60 -3.30 18,000 18,200 17,600 652,650 11,486,640,000
14/10/2011 18,200 0.30 1.68 18,100 18,300 18,000 543,780 9,896,796,000
13/10/2011 17,900 -0.30 -1.65 18,200 18,400 17,800 1,168,920 20,923,668,000
12/10/2011 18,200 -0.90 -4.71 18,700 18,800 18,200 1,856,230 33,783,386,000
11/10/2011 19,100 0.20 1.06 19,300 19,300 19,000 500,270 9,555,157,000
10/10/2011 18,900 -0.30 -1.56 19,200 19,200 18,900 474,210 8,962,569,000
07/10/2011 19,200 -0.10 -0.52 19,300 19,500 19,100 540,190 10,371,648,000
06/10/2011 19,300 0.50 2.66 19,000 19,500 19,000 611,240 11,796,932,000
05/10/2011 18,800 0.10 0.53 19,000 19,200 18,800 710,820 13,363,416,000
04/10/2011 18,700 -0.20 -1.06 18,600 19,000 18,600 631,380 11,806,806,000
03/10/2011 18,900 -0.60 -3.08 19,300 19,400 18,900 1,039,180 19,640,502,000
30/09/2011 19,500 -0.20 -1.02 19,600 19,700 19,300 830,940 16,203,330,000
29/09/2011 19,700 -0.60 -2.96 19,700 20,200 19,500 1,609,150 31,700,255,000
28/09/2011 20,300 0.20 1.00 20,300 20,500 20,100 727,010 14,758,303,000
27/09/2011 20,100 0.00 ■■ 0.00 20,100 20,400 20,000 1,100,450 22,119,045,000
26/09/2011 20,100 -0.30 -1.47 20,100 20,500 20,100 1,040,860 20,921,286,000
23/09/2011 20,400 -0.30 -1.45 20,400 20,600 20,300 828,230 16,895,892,000
22/09/2011 20,700 0.50 2.48 20,200 20,700 20,200 1,352,510 27,996,957,000
21/09/2011 20,200 0.00 ■■ 0.00 20,400 20,600 20,100 1,450,590 29,301,918,000
20/09/2011 20,200 -0.30 -1.46 20,200 20,600 20,100 1,284,750 25,951,950,000
19/09/2011 20,500 0.30 1.49 20,000 20,800 20,000 1,368,990 28,064,295,000
16/09/2011 20,200 -0.80 -3.81 20,200 21,000 20,200 1,416,770 28,618,754,000
15/09/2011 21,000 0.40 1.94 21,000 21,000 19,900 2,458,520 51,628,920,000
14/09/2011 20,600 -1.00 -4.63 21,500 21,700 20,600 2,487,930 51,251,358,000
13/09/2011 21,600 1.00 4.85 20,900 21,600 20,600 3,986,470 86,107,752,000
12/09/2011 20,600 -0.40 -1.90 20,700 21,000 20,400 2,316,650 47,722,990,000
09/09/2011 21,000 -0.10 -0.47 20,900 21,400 20,800 1,957,550 41,108,550,000
08/09/2011 21,100 0.00 ■■ 0.00 21,700 22,000 21,100 2,343,990 49,458,189,000
07/09/2011 21,100 1.00 4.98 20,500 21,100 20,300 2,654,890 56,018,179,000
06/09/2011 20,100 -0.20 -0.99 20,000 20,200 19,600 3,535,910 71,071,791,000
05/09/2011 20,300 -0.80 -3.79 20,800 21,200 20,200 3,124,500 63,427,350,000
01/09/2011 21,100 0.80 3.94 20,200 21,100 20,200 2,758,280 58,199,708,000
31/08/2011 20,300 0.70 3.57 19,600 20,500 19,400 3,282,720 66,639,216,000
30/08/2011 19,600 0.50 2.62 20,000 20,000 19,600 3,590,260 70,369,096,000
29/08/2011 19,100 0.90 4.95 18,900 19,100 18,600 2,099,300 40,096,630,000
26/08/2011 19,200 0.00 ■■ 0.00 19,300 19,400 19,000 2,114,610 40,600,512,000
25/08/2011 19,200 0.50 2.67 18,600 19,200 18,600 2,120,950 40,722,240,000
24/08/2011 18,700 -0.30 -1.58 19,400 19,400 18,700 1,875,980 35,080,826,000
23/08/2011 19,000 -0.10 -0.52 19,000 19,400 18,800 2,749,660 52,243,540,000
22/08/2011 19,100 0.90 4.95 18,800 19,100 18,800 2,654,960 50,709,736,000
19/08/2011 18,200 -0.30 -1.62 18,300 18,700 17,900 2,038,550 37,101,610,000
18/08/2011 18,500 0.60 3.35 18,400 18,700 18,300 3,756,360 69,492,660,000
17/08/2011 17,900 0.80 4.68 17,200 17,900 17,100 2,773,700 49,649,230,000
16/08/2011 17,100 0.20 1.18 16,900 17,300 16,900 793,940 13,576,374,000
15/08/2011 16,900 0.10 0.60 16,800 17,000 16,700 926,830 15,663,427,000
12/08/2011 16,800 0.20 1.20 16,900 16,900 16,600 707,770 11,890,536,000
11/08/2011 16,600 -0.10 -0.60 16,300 16,800 16,200 1,084,490 18,002,534,000
10/08/2011 16,700 0.40 2.45 16,800 16,800 16,400 1,049,700 17,529,990,000
09/08/2011 16,300 -0.60 -3.55 16,300 16,500 16,100 1,508,210 24,583,823,000
08/08/2011 16,900 -0.40 -2.31 17,300 17,300 16,900 974,890 16,475,641,000
05/08/2011 17,300 -0.10 -0.57 17,200 17,700 17,000 1,087,050 18,805,965,000
04/08/2011 17,400 0.80 4.82 17,000 17,400 16,800 1,230,040 21,402,696,000
03/08/2011 16,600 -0.20 -1.19 16,700 16,800 16,500 673,850 11,185,910,000
02/08/2011 16,800 -0.40 -2.33 17,100 17,200 16,700 947,980 15,926,064,000
01/08/2011 17,200 -0.20 -1.15 17,400 17,400 17,100 654,220 11,252,584,000
29/07/2011 17,400 -0.20 -1.14 17,600 17,800 17,300 712,020 12,389,148,000
28/07/2011 17,600 0.10 0.57 17,500 17,900 17,500 374,670 6,594,192,000
27/07/2011 17,500 -0.20 -1.13 17,500 17,800 17,400 558,770 9,778,475,000
26/07/2011 17,700 0.00 ■■ 0.00 17,600 17,800 17,600 453,240 8,022,348,000
25/07/2011 17,700 -0.10 -0.56 17,900 17,900 17,700 393,810 6,970,437,000
22/07/2011 17,800 -0.10 -0.56 17,800 17,900 17,700 455,830 8,113,774,000
21/07/2011 17,900 -0.50 -2.72 18,200 18,500 17,900 633,020 11,331,058,000
20/07/2011 18,400 0.70 3.95 17,900 18,400 17,700 974,420 17,929,328,000
19/07/2011 17,700 -0.10 -0.56 17,700 17,800 17,600 625,470 11,070,819,000
18/07/2011 17,800 0.00 ■■ 0.00 17,500 17,800 17,300 111,278 1,980,748,400
15/07/2011 17,800 -0.10 -0.56 18,000 18,000 17,700 446,180 7,942,004,000
14/07/2011 17,900 0.10 0.56 17,700 18,000 17,500 869,170 15,558,143,000
13/07/2011 17,800 0.40 2.30 18,100 18,100 17,500 1,114,260 19,833,828,000
12/07/2011 17,400 0.00 ■■ 0.00 17,200 17,500 17,100 1,139,690 19,830,606,000
11/07/2011 17,400 -0.30 -1.69 17,500 17,700 17,400 783,030 13,624,722,000
08/07/2011 17,700 -0.10 -0.56 17,800 17,800 17,600 742,140 13,135,878,000
07/07/2011 17,800 -0.20 -1.11 17,800 18,200 17,700 1,066,820 18,989,396,000
06/07/2011 18,000 -0.10 -0.55 18,200 18,400 17,600 1,426,320 25,673,760,000
05/07/2011 18,100 0.80 4.62 18,000 18,100 17,900 1,837,990 33,267,619,000
04/07/2011 17,300 0.10 0.58 17,300 17,400 17,000 943,150 16,316,495,000
01/07/2011 17,200 -0.50 -2.82 17,700 17,700 17,100 1,937,000 33,316,400,000
30/06/2011 17,700 -0.40 -2.21 17,700 18,300 17,700 1,451,920 25,698,984,000
29/06/2011 18,100 -0.20 -1.09 18,300 18,300 17,900 1,308,270 23,679,687,000
28/06/2011 18,300 -0.40 -2.14 18,400 18,800 18,300 1,242,640 22,740,312,000
27/06/2011 18,700 -0.10 -0.53 18,800 18,900 18,700 804,270 15,039,849,000
24/06/2011 18,800 0.20 1.08 18,900 18,900 18,400 787,590 14,806,692,000
23/06/2011 18,600 -0.40 -2.11 18,700 19,000 18,500 990,360 18,420,696,000
22/06/2011 19,000 0.00 ■■ 0.00 19,300 19,500 18,700 1,554,330 29,532,270,000
21/06/2011 19,000 0.90 4.97 18,400 19,000 17,700 2,342,780 44,512,820,000
20/06/2011 18,100 -0.90 -4.74 18,500 19,000 18,100 3,561,680 64,466,408,000
17/06/2011 19,000 -0.90 -4.52 19,900 19,900 19,000 3,063,270 58,202,130,000
16/06/2011 19,900 0.90 4.74 19,000 19,900 18,700 2,616,580 52,069,942,000
15/06/2011 19,000 -1.00 -5.00 19,700 20,000 19,000 4,014,530 76,276,070,000
14/06/2011 20,000 -0.70 -3.38 20,400 21,700 20,000 4,890,440 97,808,800,000
13/06/2011 20,700 0.30 1.47 20,400 20,900 20,000 2,460,250 50,927,175,000
10/06/2011 20,400 0.90 4.62 20,200 20,400 20,000 5,399,770 110,155,308,000
09/06/2011 19,500 0.40 2.09 18,900 19,800 18,900 2,767,820 53,972,490,000
08/06/2011 19,100 -0.30 -1.55 19,500 20,000 19,000 3,110,470 59,409,977,000
07/06/2011 19,400 0.90 4.86 19,400 19,400 19,100 3,701,910 71,817,054,000
06/06/2011 18,500 0.60 3.35 17,800 18,500 17,400 2,031,220 37,577,570,000
03/06/2011 17,900 -0.10 -0.56 18,900 18,900 17,600 5,992,510 107,265,929,000
02/06/2011 18,000 0.80 4.65 18,000 18,000 17,700 1,646,120 29,630,160,000
01/06/2011 17,200 0.80 4.88 16,200 17,200 16,200 1,804,810 31,042,732,000
31/05/2011 16,400 -0.40 -2.38 16,100 16,700 16,000 1,985,840 32,567,776,000
30/05/2011 16,800 -0.80 -4.55 17,700 17,700 16,800 2,147,710 36,081,528,000
27/05/2011 17,600 0.80 4.76 16,800 17,600 16,800 2,585,690 45,508,144,000
26/05/2011 16,800 0.80 5.00 15,200 16,800 15,200 3,426,260 57,561,168,000
25/05/2011 16,000 -0.80 -4.76 16,100 16,500 16,000 1,635,020 26,160,320,000
24/05/2011 16,800 -0.80 -4.55 17,000 17,100 16,800 3,139,520 52,743,936,000
23/05/2011 17,600 -0.90 -4.86 18,200 18,200 17,600 2,351,830 41,392,208,000
20/05/2011 18,500 -0.60 -3.14 19,100 19,100 18,500 1,519,290 28,106,865,000
19/05/2011 19,100 -0.20 -1.04 19,400 19,500 19,100 1,066,980 20,379,318,000
18/05/2011 19,300 -0.10 -0.52 19,500 19,500 19,000 1,660,160 32,041,088,000
17/05/2011 19,400 -0.40 -2.02 19,700 19,900 19,400 1,124,830 21,821,702,000
16/05/2011 19,800 -0.40 -1.98 20,100 20,300 19,800 1,089,750 21,577,050,000
13/05/2011 20,200 0.00 ■■ 0.00 20,200 20,400 20,200 876,410 17,703,482,000
12/05/2011 20,200 0.00 ■■ 0.00 20,100 20,400 20,100 710,280 14,347,656,000
11/05/2011 20,200 -0.30 -1.46 20,500 20,500 20,200 862,270 17,417,854,000
10/05/2011 20,500 -0.20 -0.97 20,600 20,900 20,500 808,200 16,568,100,000
09/05/2011 20,700 0.50 2.48 20,600 20,800 20,200 1,874,060 38,793,042,000
06/05/2011 20,200 0.20 1.00 20,200 20,200 19,900 877,840 17,732,368,000
05/05/2011 20,000 -0.50 -2.44 20,500 20,500 19,900 1,000,480 20,009,600,000
04/05/2011 20,500 0.00 ■■ 0.00 20,500 20,800 20,400 1,214,360 24,894,380,000
29/04/2011 20,500 0.30 1.49 20,200 20,800 20,100 1,572,120 32,228,460,000
28/04/2011 20,200 0.00 ■■ 0.00 20,300 20,400 20,000 1,055,170 21,314,434,000
27/04/2011 20,200 0.40 2.02 20,000 20,400 19,800 1,492,910 30,156,782,000
26/04/2011 19,800 -0.40 -1.98 20,200 20,800 19,700 1,560,440 30,896,712,000
25/04/2011 20,200 0.90 4.66 19,800 20,200 19,600 1,217,870 24,600,974,000
22/04/2011 19,300 -0.40 -2.03 19,900 19,900 19,000 1,379,640 26,627,052,000
21/04/2011 19,700 -0.60 -2.96 20,300 20,400 19,700 908,560 17,898,632,000
20/04/2011 20,300 0.20 1.00 20,100 20,300 20,000 654,260 13,281,478,000
19/04/2011 20,100 -0.30 -1.47 19,800 20,600 19,800 1,618,300 32,527,830,000
18/04/2011 20,400 -0.90 -4.23 21,000 21,300 20,400 160,370 3,271,548,000
15/04/2011 21,300 -0.40 -1.84 21,500 21,800 21,300 1,638,240 34,894,512,000
14/04/2011 21,700 -0.30 -1.36 22,000 22,100 21,700 680,240 14,761,208,000
13/04/2011 22,000 0.00 ■■ 0.00 22,000 22,200 21,800 824,120 18,130,640,000
08/04/2011 22,000 -0.30 -1.35 22,200 22,300 22,000 640,310 14,086,820,000
07/04/2011 22,300 -0.30 -1.33 22,700 22,900 22,300 1,129,850 25,195,655,000
06/04/2011 22,600 1.00 4.63 21,800 22,600 21,600 1,303,680 29,463,168,000
05/04/2011 21,600 0.00 ■■ 0.00 21,600 21,900 21,500 1,098,880 23,735,808,000
04/04/2011 21,600 -0.60 -2.70 22,000 22,200 21,600 1,444,280 31,196,448,000
01/04/2011 22,200 -0.30 -1.33 22,500 22,500 22,200 1,284,140 28,507,908,000
31/03/2011 22,500 0.10 0.45 22,600 23,000 22,500 1,294,210 29,119,725,000
30/03/2011 22,400 -0.50 -2.18 22,200 22,600 22,100 1,665,750 37,312,800,000
29/03/2011 22,900 -0.70 -2.97 23,700 23,800 22,500 2,336,130 53,497,377,000
28/03/2011 23,600 0.00 ■■ 0.00 24,000 24,100 23,500 1,338,660 31,592,376,000
25/03/2011 23,600 -0.30 -1.26 23,800 24,000 23,400 1,268,240 29,930,464,000
24/03/2011 23,900 -0.60 -2.45 24,000 24,600 23,900 1,711,250 40,898,875,000
23/03/2011 24,500 0.80 3.38 23,700 24,500 23,600 1,528,540 37,449,230,000
22/03/2011 23,700 -1.10 -4.44 24,600 24,600 23,700 1,946,080 46,122,096,000
21/03/2011 24,800 -0.20 -0.80 25,700 25,700 24,800 2,408,570 59,732,536,000
18/03/2011 25,000 1.10 4.60 23,800 25,000 23,700 3,335,320 83,383,000,000
17/03/2011 23,900 0.10 0.42 24,300 24,800 23,700 1,871,780 44,735,542,000
16/03/2011 23,800 0.20 0.85 23,500 24,100 23,400 1,832,790 43,620,402,000
15/03/2011 23,600 -0.10 -0.42 23,600 24,200 23,100 1,974,600 46,600,560,000
14/03/2011 23,700 0.20 0.85 24,600 24,600 22,900 6,846,560 162,263,472,000
11/03/2011 23,500 1.10 4.91 23,500 23,500 23,500 630,750 14,822,625,000
10/03/2011 22,400 1.00 4.67 21,400 22,400 21,400 1,394,550 31,237,920,000
09/03/2011 21,400 -0.70 -3.17 21,900 22,000 21,000 1,866,260 39,937,964,000
08/03/2011 22,100 -0.40 -1.78 22,400 22,700 22,100 1,701,140 37,595,194,000
07/03/2011 22,500 0.20 0.90 22,400 22,800 22,400 1,688,300 37,986,750,000
04/03/2011 22,300 0.30 1.36 22,300 22,400 21,800 2,099,190 46,811,937,000
03/03/2011 22,000 -1.00 -4.35 22,200 22,800 22,000 3,102,450 68,253,900,000
02/03/2011 23,000 -1.20 -4.96 23,900 23,900 23,000 3,613,510 83,110,730,000
01/03/2011 24,200 -0.20 -0.82 24,000 24,400 23,900 1,825,830 44,185,086,000
28/02/2011 24,400 -0.80 -3.17 25,100 25,400 24,400 2,307,230 56,296,412,000
25/02/2011 25,200 0.70 2.86 24,700 25,200 24,400 2,197,230 55,370,196,000
24/02/2011 24,500 -0.10 -0.41 24,100 24,700 23,400 3,686,110 90,309,695,000
23/02/2011 24,600 0.10 0.41 24,900 25,200 24,300 2,170,820 53,402,172,000
22/02/2011 24,500 -1.20 -4.67 24,500 25,200 24,500 5,445,260 133,408,870,000
21/02/2011 25,700 -1.30 -4.81 26,000 26,100 25,700 1,953,790 50,212,403,000
18/02/2011 27,000 -1.10 -3.91 28,100 28,100 26,900 2,369,270 63,970,290,000
17/02/2011 28,100 -0.50 -1.75 28,300 28,600 27,600 2,733,260 76,804,606,000
16/02/2011 28,600 -0.60 -2.05 29,200 29,200 28,600 1,798,060 51,424,516,000
15/02/2011 29,200 -0.30 -1.02 29,100 29,500 28,900 1,889,930 55,185,956,000
14/02/2011 29,500 -0.30 -1.01 29,700 30,000 29,400 1,050,090 30,977,655,000
11/02/2011 29,800 -0.10 -0.33 30,100 30,100 29,500 1,035,260 30,850,748,000
10/02/2011 29,900 0.00 ■■ 0.00 29,900 30,400 29,800 1,288,420 38,523,758,000
09/02/2011 29,900 0.00 ■■ 0.00 30,600 31,200 29,900 1,579,680 47,232,432,000
08/02/2011 29,900 0.10 0.34 29,800 30,100 29,800 874,590 26,150,241,000
28/01/2011 29,800 0.00 ■■ 0.00 29,800 30,300 29,700 1,223,550 36,461,790,000
27/01/2011 29,800 0.90 3.11 29,100 30,000 29,000 1,367,640 40,755,672,000
26/01/2011 28,900 0.50 1.76 28,400 29,200 28,400 860,750 24,875,675,000
25/01/2011 28,400 -0.40 -1.39 28,800 28,900 28,300 2,339,530 66,442,652,000
24/01/2011 28,800 -0.80 -2.70 29,600 29,900 28,700 2,419,480 69,681,024,000
21/01/2011 29,600 0.00 ■■ 0.00 29,600 30,300 29,500 2,505,790 74,171,384,000
20/01/2011 29,600 -0.30 -1.00 30,000 30,300 29,600 1,426,120 42,213,152,000
19/01/2011 29,900 0.00 ■■ 0.00 30,000 30,600 29,500 2,121,730 63,439,727,000
18/01/2011 29,900 -0.50 -1.64 30,400 30,800 29,900 1,614,080 48,260,992,000
17/01/2011 30,400 0.10 0.33 30,200 31,400 30,200 2,570,450 78,141,680,000
14/01/2011 30,300 0.40 1.34 29,900 30,300 29,700 1,481,200 44,880,360,000
13/01/2011 29,900 0.40 1.36 29,700 30,400 29,400 1,703,400 50,931,660,000
12/01/2011 29,500 0.50 1.72 29,500 29,800 29,000 1,790,810 52,828,895,000
11/01/2011 29,000 -1.30 -4.29 29,800 30,100 29,000 3,345,610 97,022,690,000
10/01/2011 30,300 -0.80 -2.57 30,800 31,000 30,100 2,135,120 64,694,136,000
07/01/2011 31,100 -0.10 -0.32 31,400 31,700 31,100 1,555,480 48,375,428,000
06/01/2011 31,200 -0.10 -0.32 31,300 31,500 30,800 1,844,330 57,543,096,000
05/01/2011 31,300 -0.90 -2.80 32,200 32,300 31,300 2,427,920 75,993,896,000
04/01/2011 32,200 0.20 0.63 32,500 32,700 32,100 1,467,250 47,245,450,000
31/12/2010 32,000 0.30 0.95 31,700 32,500 31,700 2,155,610 68,979,520,000
30/12/2010 31,700 -0.40 -1.25 31,700 32,400 31,700 1,548,200 49,077,940,000
29/12/2010 32,100 -0.40 -1.23 33,000 33,600 32,100 3,569,810 114,590,901,000
28/12/2010 32,500 1.50 4.84 31,300 32,500 31,100 4,206,640 136,715,800,000
27/12/2010 31,000 0.00 ■■ 0.00 31,000 31,400 30,700 1,500,580 46,517,980,000
24/12/2010 31,000 0.30 0.98 30,700 31,700 30,200 2,156,700 66,857,700,000
23/12/2010 30,700 -0.40 -1.29 31,100 31,500 30,500 3,429,040 105,271,528,000
22/12/2010 31,100 -0.70 -2.20 32,500 32,800 31,100 4,149,380 129,045,718,000
21/12/2010 31,800 0.10 0.32 31,500 32,800 30,300 5,396,400 171,605,520,000
20/12/2010 31,700 -0.20 -0.63 32,600 33,300 31,700 4,441,760 140,803,792,000
17/12/2010 31,900 1.50 4.93 31,500 31,900 30,400 3,855,110 122,978,009,000
16/12/2010 30,400 -1.50 -4.70 31,000 31,700 30,400 5,291,770 160,869,808,000
15/12/2010 31,900 0.90 2.90 31,500 32,500 31,100 5,398,520 172,212,788,000
14/12/2010 31,000 0.00 ■■ 0.00 32,500 32,500 30,100 10,586,400 328,178,400,000
13/12/2010 31,000 1.40 4.73 31,000 31,000 31,000 450,490 13,965,190,000
10/12/2010 29,600 1.40 4.96 28,800 29,600 28,600 4,610,890 136,482,344,000
09/12/2010 28,200 1.30 4.83 27,500 28,200 26,600 3,707,280 104,545,296,000
08/12/2010 26,900 -1.40 -4.95 28,300 29,000 26,900 5,362,250 144,244,525,000
07/12/2010 28,300 -0.90 -3.08 29,200 30,200 28,300 6,080,210 172,069,943,000
06/12/2010 29,200 1.30 4.66 29,200 29,200 28,800 7,155,230 208,932,716,000
03/12/2010 27,900 1.30 4.89 27,900 27,900 27,900 1,467,970 40,956,363,000
02/12/2010 26,600 1.20 4.72 25,700 26,600 25,600 4,262,590 113,384,894,000
01/12/2010 25,400 0.70 2.83 24,900 25,800 24,400 3,318,670 84,294,218,000
30/11/2010 24,700 1.10 4.66 24,600 24,700 24,500 4,017,280 99,226,816,000
29/11/2010 23,600 1.10 4.89 22,600 23,600 22,300 1,483,170 35,002,812,000
26/11/2010 22,500 0.00 ■■ 0.00 22,900 22,900 22,300 1,113,070 25,044,075,000
25/11/2010 22,500 0.50 2.27 22,200 22,900 22,200 1,285,250 28,918,125,000
24/11/2010 22,000 -0.20 -0.90 22,000 22,400 21,800 816,190 17,956,180,000
23/11/2010 22,200 0.40 1.83 21,900 22,300 21,900 842,970 18,713,934,000
22/11/2010 21,800 -0.40 -1.80 21,900 22,000 21,600 952,840 20,771,912,000
19/11/2010 22,200 -0.40 -1.77 22,800 22,900 22,200 884,830 19,643,226,000
18/11/2010 22,600 0.50 2.26 22,500 23,000 22,400 1,258,500 28,442,100,000
17/11/2010 22,100 0.00 ■■ 0.00 22,100 22,600 22,000 1,308,090 28,908,789,000
16/11/2010 22,100 -0.70 -3.07 23,000 23,000 22,000 1,571,940 34,739,874,000
15/11/2010 22,800 -0.70 -2.98 23,500 23,800 22,800 1,415,140 32,265,192,000
12/11/2010 23,500 -0.40 -1.67 23,200 23,700 22,800 2,492,820 58,581,270,000
11/11/2010 23,900 -0.20 -0.83 24,200 24,300 23,900 1,018,770 24,348,603,000
10/11/2010 24,100 -0.20 -0.82 24,300 24,400 24,000 1,259,580 30,355,878,000
09/11/2010 24,300 -0.70 -2.80 24,800 24,900 24,300 1,154,550 28,055,565,000
08/11/2010 25,000 0.30 1.21 24,900 25,600 24,700 2,913,770 72,844,250,000
05/11/2010 24,700 0.90 3.78 24,500 24,900 24,000 1,907,380 47,112,286,000
04/11/2010 23,800 0.30 1.28 23,500 24,100 23,500 483,540 11,508,252,000
03/11/2010 23,500 -0.50 -2.08 24,000 24,100 23,500 807,000 18,964,500,000
02/11/2010 24,000 -0.50 -2.04 24,300 24,500 23,900 1,489,260 35,742,240,000
01/11/2010 24,500 -0.20 -0.81 24,700 24,800 24,500 511,030 12,520,235,000
29/10/2010 24,700 0.10 0.41 24,600 25,000 24,600 708,690 17,504,643,000
28/10/2010 24,600 -0.10 -0.40 24,700 25,000 24,600 438,510 10,787,346,000
27/10/2010 24,700 -0.50 -1.98 25,200 25,300 24,700 814,820 20,126,054,000
26/10/2010 25,200 0.90 3.70 24,500 25,500 24,500 1,539,600 38,797,920,000
25/10/2010 24,300 0.10 0.41 24,500 24,500 24,000 671,750 16,323,525,000
22/10/2010 24,200 0.00 ■■ 0.00 24,500 24,500 24,100 539,430 13,054,206,000
21/10/2010 24,200 0.00 ■■ 0.00 24,400 25,000 24,200 663,770 16,063,234,000
20/10/2010 24,200 -1.10 -4.35 25,100 25,200 24,200 1,050,480 25,421,616,000
19/10/2010 25,300 -0.30 -1.17 25,800 25,800 25,100 1,013,470 25,640,791,000
18/10/2010 25,600 0.00 ■■ 0.00 25,900 26,000 25,600 487,790 12,487,424,000
15/10/2010 25,600 -0.10 -0.39 25,700 26,000 25,600 436,050 11,162,880,000
14/10/2010 25,700 -0.20 -0.77 26,100 26,400 25,700 392,660 10,091,362,000
13/10/2010 25,900 0.10 0.39 25,800 26,000 25,400 492,690 12,760,671,000
12/10/2010 25,800 -0.40 -1.53 26,100 26,200 25,700 740,090 19,094,322,000
11/10/2010 26,200 -0.20 -0.76 26,400 26,500 26,200 317,430 8,316,666,000
08/10/2010 26,400 -0.20 -0.75 26,600 26,800 26,300 532,190 14,049,816,000
07/10/2010 26,600 -0.40 -1.48 26,500 27,300 26,500 958,280 25,490,248,000
06/10/2010 27,000 0.30 1.12 26,700 27,200 26,500 946,690 25,560,630,000
05/10/2010 26,700 1.00 3.89 25,100 26,700 25,100 1,066,680 28,480,356,000
04/10/2010 25,700 -0.90 -3.38 26,700 26,700 25,700 1,078,390 27,714,623,000
01/10/2010 26,600 -0.30 -1.12 27,000 27,100 26,600 646,680 17,201,688,000
30/09/2010 26,900 -0.10 -0.37 26,900 27,000 26,800 676,740 18,204,306,000
29/09/2010 27,000 -0.40 -1.46 27,500 27,500 27,000 707,510 19,102,770,000
28/09/2010 27,400 -0.10 -0.36 28,000 28,000 27,400 927,160 25,404,184,000
27/09/2010 27,500 -0.10 -0.36 27,900 27,900 27,500 631,110 17,355,525,000
24/09/2010 27,600 0.30 1.10 27,300 27,700 27,300 937,770 25,882,452,000
23/09/2010 27,300 -0.50 -1.80 27,600 27,800 26,900 1,382,200 37,734,060,000
22/09/2010 27,800 -0.20 -0.71 28,000 28,200 27,700 513,040 14,262,512,000
21/09/2010 28,000 -0.20 -0.71 28,000 28,300 27,900 848,090 23,746,520,000
20/09/2010 28,200 -0.20 -0.70 29,100 29,200 28,200 1,172,540 33,065,628,000
17/09/2010 28,400 1.30 4.80 27,400 28,400 27,300 1,819,850 51,683,740,000
16/09/2010 27,100 0.10 0.37 27,000 27,300 26,900 750,560 20,340,176,000
15/09/2010 27,000 -0.30 -1.10 27,400 27,400 26,800 1,050,770 28,370,790,000
14/09/2010 27,300 0.50 1.87 27,500 27,500 26,800 1,036,940 28,308,462,000
13/09/2010 26,800 -0.80 -2.90 27,400 27,800 26,600 1,439,520 38,579,136,000
10/09/2010 27,600 -1.40 -4.83 29,000 29,100 27,600 2,278,520 62,887,152,000
09/09/2010 29,000 0.50 1.75 29,000 29,400 28,500 1,657,610 48,070,690,000
08/09/2010 28,500 -0.70 -2.40 28,200 29,000 28,100 1,763,930 50,272,005,000
07/09/2010 29,200 -0.70 -2.34 29,500 30,500 29,000 2,180,100 63,658,920,000
06/09/2010 29,900 1.40 4.91 29,000 29,900 28,800 3,173,240 94,879,876,000
01/09/2010 28,500 0.50 1.79 28,000 28,500 27,600 1,365,780 38,924,730,000
31/08/2010 28,000 1.30 4.87 27,100 28,000 27,100 3,351,470 93,841,160,000
30/08/2010 26,700 1.20 4.71 26,500 26,700 26,400 476,930 12,734,031,000
27/08/2010 25,500 0.00 ■■ 0.00 25,300 25,700 24,900 815,760 20,801,880,000
26/08/2010 25,500 0.20 0.79 26,000 26,000 25,000 1,011,870 25,802,685,000
25/08/2010 25,300 -1.30 -4.89 25,700 26,000 25,300 1,854,670 46,923,151,000
24/08/2010 26,600 -1.20 -4.32 27,200 27,400 26,600 1,361,440 36,214,304,000
23/08/2010 27,800 -0.70 -2.46 28,000 28,100 27,800 467,300 12,990,940,000
20/08/2010 28,500 0.50 1.79 28,000 28,500 27,600 794,060 22,630,710,000
19/08/2010 28,000 -0.50 -1.75 28,400 28,600 27,800 723,150 20,248,200,000
18/08/2010 28,500 -0.80 -2.73 29,300 29,300 28,400 880,930 25,106,505,000
17/08/2010 29,300 -0.40 -1.35 29,300 29,800 28,700 1,035,110 30,328,723,000
16/08/2010 29,700 1.40 4.95 29,000 29,700 28,600 1,692,050 50,253,885,000
13/08/2010 28,300 0.60 2.17 27,100 28,300 27,000 1,390,960 39,364,168,000
12/08/2010 27,700 -1.40 -4.81 28,700 28,700 27,700 1,647,550 45,637,135,000
11/08/2010 29,100 0.00 ■■ 0.00 29,800 29,800 28,900 953,360 27,742,776,000
10/08/2010 29,100 -0.80 -2.68 30,000 30,100 28,600 1,772,750 51,587,025,000
09/08/2010 29,900 -1.30 -4.17 31,100 31,100 29,900 1,044,090 31,218,291,000
06/08/2010 31,200 -0.30 -0.95 31,500 31,500 31,200 804,400 25,097,280,000
05/08/2010 31,500 -0.10 -0.32 32,000 32,000 31,300 663,630 20,904,345,000
04/08/2010 31,600 -0.60 -1.86 32,000 32,000 31,500 961,920 30,396,672,000
03/08/2010 32,200 -0.10 -0.31 32,300 32,700 32,200 1,171,240 37,713,928,000
02/08/2010 32,300 -0.50 -1.52 32,600 32,800 32,300 695,430 22,462,389,000
30/07/2010 32,800 0.10 0.31 32,700 33,300 32,700 944,020 30,963,856,000
29/07/2010 32,700 0.10 0.31 32,600 32,900 32,500 855,290 27,967,983,000
28/07/2010 32,600 -0.40 -1.21 32,800 33,000 32,600 853,990 27,840,074,000
27/07/2010 33,000 0.10 0.30 33,000 33,400 32,900 1,180,150 38,944,950,000
26/07/2010 32,900 -0.30 -0.90 33,000 33,200 32,800 869,660 28,611,814,000
23/07/2010 33,200 -0.10 -0.30 33,400 33,500 33,100 846,250 28,095,500,000
22/07/2010 33,300 -0.20 -0.60 33,600 33,700 33,300 754,690 25,131,177,000
21/07/2010 33,500 -0.20 -0.59 33,600 33,600 33,300 801,660 26,855,610,000
20/07/2010 33,700 -0.10 -0.30 33,800 34,000 33,700 733,530 24,719,961,000
19/07/2010 33,800 -0.60 -1.74 34,200 34,200 33,800 859,110 29,037,918,000
16/07/2010 34,400 -0.10 -0.29 34,300 34,600 34,000 608,330 20,926,552,000
15/07/2010 34,500 -0.60 -1.71 35,100 35,200 34,500 704,360 24,300,420,000
14/07/2010 35,100 0.40 1.15 35,700 36,000 35,100 2,281,050 80,064,855,000
13/07/2010 34,700 1.60 4.83 33,700 34,700 33,400 1,586,550 55,053,285,000
12/07/2010 33,100 0.20 0.61 33,000 33,100 32,700 678,150 22,446,765,000
09/07/2010 32,900 -0.10 -0.30 33,100 33,200 32,900 730,020 24,017,658,000
08/07/2010 33,000 0.10 0.30 33,600 33,700 33,000 596,000 19,668,000,000
07/07/2010 32,900 -0.10 -0.30 33,000 33,400 32,900 848,810 27,925,849,000
06/07/2010 33,000 -0.70 -2.08 33,500 33,500 33,000 1,206,470 39,813,510,000
05/07/2010 33,700 -0.30 -0.88 34,000 34,000 33,700 900,350 30,341,795,000
02/07/2010 34,000 -0.30 -0.87 34,500 34,600 33,900 1,091,670 37,116,780,000
01/07/2010 34,300 -0.10 -0.29 34,300 34,400 34,100 754,280 25,871,804,000
30/06/2010 34,400 -0.50 -1.43 34,000 34,700 34,000 995,460 34,243,824,000
29/06/2010 34,900 0.00 ■■ 0.00 35,000 35,200 34,800 1,640,590 57,256,591,000
28/06/2010 34,900 -0.10 -0.29 35,000 35,200 34,800 937,340 32,713,166,000
25/06/2010 35,000 -0.70 -1.96 35,400 35,500 35,000 1,275,160 44,630,600,000
24/06/2010 35,700 0.10 0.28 35,600 35,800 35,600 996,260 35,566,482,000
23/06/2010 35,600 -0.10 -0.28 35,500 35,800 35,500 933,400 33,229,040,000
22/06/2010 35,700 -0.30 -0.83 35,800 36,000 35,600 1,020,150 36,419,355,000
21/06/2010 36,000 0.20 0.56 36,000 36,000 35,800 625,340 22,512,240,000
18/06/2010 35,800 0.00 ■■ 0.00 35,800 35,900 35,700 813,630 29,127,954,000
17/06/2010 35,800 -0.20 -0.56 36,000 36,000 35,800 723,880 25,914,904,000
16/06/2010 36,000 0.40 1.12 36,000 36,500 35,700 1,459,910 52,556,760,000
15/06/2010 35,600 -0.30 -0.84 35,700 36,000 35,600 935,280 33,295,968,000
14/06/2010 35,900 0.00 ■■ 0.00 36,100 36,200 35,900 1,076,710 38,653,889,000
11/06/2010 35,900 0.20 0.56 36,000 36,400 35,900 1,294,970 46,489,423,000
10/06/2010 35,700 0.10 0.28 35,600 35,800 35,500 713,980 25,489,086,000
09/06/2010 35,600 -0.10 -0.28 36,000 36,200 35,600 906,580 32,274,248,000
08/06/2010 35,700 -0.20 -0.56 35,700 35,900 35,500 1,495,900 53,403,630,000
07/06/2010 35,900 -0.90 -2.45 35,700 36,200 35,600 2,781,740 99,864,466,000
04/06/2010 36,800 -0.20 -0.54 37,000 37,200 36,700 926,700 34,102,560,000
03/06/2010 37,000 0.00 ■■ 0.00 37,500 37,600 37,000 1,276,600 47,234,200,000
02/06/2010 37,000 -0.30 -0.80 36,900 37,200 36,600 1,479,310 54,734,470,000
01/06/2010 37,300 -0.20 -0.53 37,300 37,500 36,900 1,377,340 51,374,782,000
31/05/2010 37,500 -0.60 -1.57 37,800 37,900 37,000 1,932,690 72,475,875,000
28/05/2010 38,100 1.10 2.97 37,600 38,500 37,200 3,060,440 116,602,764,000
27/05/2010 37,000 0.20 0.54 36,500 37,000 36,100 1,694,300 62,689,100,000
26/05/2010 36,800 -0.10 -0.27 37,200 37,200 36,700 1,764,840 64,946,112,000
25/05/2010 36,900 -0.20 -0.54 37,000 37,500 36,400 2,246,230 82,885,887,000
24/05/2010 37,100 1.70 4.80 36,500 37,100 35,700 2,928,080 108,631,768,000
21/05/2010 35,400 -1.80 -4.84 36,000 36,800 35,400 4,898,770 173,416,458,000
20/05/2010 37,200 1.70 4.79 34,400 37,200 34,400 3,582,750 133,278,300,000
19/05/2010 35,500 -1.20 -3.27 36,700 36,800 35,500 2,953,440 104,847,120,000
18/05/2010 37,200 -0.30 -0.80 37,500 37,800 36,900 2,375,470 88,367,484,000
17/05/2010 37,500 -1.60 -4.09 39,000 39,000 37,500 2,938,340 110,187,750,000
14/05/2010 39,100 -0.30 -0.76 39,400 39,900 39,100 2,337,300 91,388,430,000
13/05/2010 39,400 -0.10 -0.25 40,000 40,300 39,100 2,886,420 113,724,948,000
12/05/2010 39,500 -1.50 -3.66 40,400 40,500 39,500 3,237,140 127,867,030,000
11/05/2010 41,000 -0.20 -0.49 41,500 41,600 40,800 3,641,020 149,281,820,000
10/05/2010 41,200 -1.30 -3.06 42,000 42,200 41,200 3,457,840 142,463,008,000
07/05/2010 42,500 -0.60 -1.39 42,500 42,900 42,000 1,727,410 73,414,925,000
06/05/2010 43,100 -0.60 -1.37 43,700 43,900 43,100 1,817,870 78,350,197,000
05/05/2010 43,700 -0.50 -1.13 43,900 44,200 43,600 1,425,620 62,299,594,000
04/05/2010 44,200 0.60 1.38 44,100 44,700 43,700 1,956,040 86,456,968,000
29/04/2010 43,600 -0.70 -1.58 44,500 44,800 43,600 1,627,280 70,949,408,000
28/04/2010 44,300 -0.20 -0.45 44,300 44,400 44,000 1,220,450 54,065,935,000
27/04/2010 44,500 -0.60 -1.33 44,800 44,900 44,200 1,518,230 67,561,235,000
26/04/2010 45,100 0.90 2.04 44,500 46,100 44,300 3,527,350 159,083,485,000
22/04/2010 44,200 2.10 4.99 42,600 44,200 42,500 3,548,070 156,824,694,000
21/04/2010 42,100 -0.10 -0.24 42,300 42,600 42,000 1,092,260 45,984,146,000
20/04/2010 42,200 -0.50 -1.17 42,500 42,800 42,200 1,580,420 66,693,724,000
19/04/2010 42,700 -0.50 -1.16 43,000 43,200 42,700 1,370,450 58,518,215,000
16/04/2010 43,200 0.00 ■■ 0.00 43,400 43,500 43,100 1,040,730 44,959,536,000
15/04/2010 43,200 0.00 ■■ 0.00 43,500 43,500 43,200 1,163,180 50,249,376,000
14/04/2010 43,200 -0.20 -0.46 43,400 43,500 43,100 943,970 40,779,504,000
13/04/2010 43,400 0.10 0.23 43,500 43,900 43,400 1,090,250 47,316,850,000
12/04/2010 43,300 0.10 0.23 43,700 43,900 43,200 1,205,620 52,203,346,000
09/04/2010 43,200 -0.10 -0.23 43,500 43,900 43,200 1,148,570 49,618,224,000
08/04/2010 43,300 -0.10 -0.23 43,600 43,900 43,300 1,423,720 61,647,076,000
07/04/2010 43,400 -0.20 -0.46 43,600 43,800 43,200 1,024,560 44,465,904,000
06/04/2010 43,600 -0.60 -1.36 44,200 44,500 43,600 1,396,030 60,866,908,000
05/04/2010 44,200 0.30 0.68 44,300 44,700 44,100 1,016,450 44,927,090,000
02/04/2010 43,900 0.20 0.46 43,900 44,500 43,500 1,563,440 68,635,016,000
01/04/2010 43,700 0.50 1.16 43,000 44,000 42,700 1,745,340 76,271,358,000
31/03/2010 43,200 -0.30 -0.69 43,200 44,000 43,200 1,577,570 68,151,024,000
30/03/2010 43,500 -1.50 -3.33 44,600 44,900 43,500 1,728,000 75,168,000,000
29/03/2010 45,000 -1.30 -2.81 46,300 46,300 45,000 2,370,310 106,663,950,000
26/03/2010 46,300 0.40 0.87 47,600 47,700 46,000 7,116,360 329,487,468,000
25/03/2010 45,900 2.10 4.79 45,900 45,900 45,900 606,350 27,831,465,000
24/03/2010 87,500 0.50 0.57 87,500 88,000 87,000 3,590,690 314,185,375,000
23/03/2010 87,000 -0.50 -0.57 87,000 88,000 87,000 1,807,050 157,213,350,000
22/03/2010 87,500 -1.50 -1.69 89,000 89,000 87,500 2,276,240 199,171,000,000
19/03/2010 89,000 -1.50 -1.66 90,500 90,500 89,000 1,838,980 163,669,220,000
18/03/2010 90,500 2.50 2.84 90,000 91,000 88,500 3,935,800 356,189,900,000
17/03/2010 88,000 -1.00 -1.12 90,000 90,000 88,000 1,911,440 168,206,720,000
16/03/2010 89,000 -2.00 -2.20 91,500 91,500 88,000 3,235,630 287,971,070,000
15/03/2010 91,000 -0.50 -0.55 92,000 92,500 90,500 1,482,010 134,862,910,000
12/03/2010 91,500 0.50 0.55 91,500 91,500 90,500 1,512,500 138,393,750,000
11/03/2010 91,000 -0.50 -0.55 92,000 92,500 90,500 1,901,090 172,999,190,000
10/03/2010 91,500 -1.00 -1.08 92,000 92,500 91,500 1,982,730 181,419,795,000
09/03/2010 92,500 0.50 0.54 92,000 93,000 91,500 1,841,030 170,295,275,000
08/03/2010 92,000 3.00 3.37 90,500 92,500 90,500 3,012,020 277,105,840,000
05/03/2010 89,000 1.00 1.14 88,500 89,000 87,500 1,625,920 144,706,880,000
04/03/2010 88,000 1.00 1.15 88,000 89,500 87,500 2,336,870 205,644,560,000
03/03/2010 87,000 1.50 1.75 86,000 87,000 85,500 2,502,130 217,685,310,000
02/03/2010 85,500 0.00 ■■ 0.00 85,500 87,000 85,000 2,009,080 171,776,340,000
01/03/2010 85,500 -0.50 -0.58 86,500 86,500 85,500 1,195,710 102,233,205,000
26/02/2010 86,000 0.50 0.58 85,000 86,000 85,000 840,610 72,292,460,000
25/02/2010 85,500 0.50 0.59 85,500 86,500 85,000 1,432,010 122,436,855,000
24/02/2010 85,000 1.50 1.80 83,500 85,000 83,000 1,198,160 101,843,600,000
23/02/2010 83,500 -2.50 -2.91 84,500 85,000 83,500 766,590 64,010,265,000
22/02/2010 86,000 0.00 ■■ 0.00 86,500 87,000 86,000 519,030 44,636,580,000
12/02/2010 86,000 0.50 0.58 86,000 86,500 85,500 903,460 77,697,560,000
11/02/2010 85,500 1.00 1.18 85,000 85,500 84,000 634,970 54,289,935,000
10/02/2010 84,500 0.50 0.60 85,000 85,000 84,000 808,550 68,322,475,000
09/02/2010 84,000 -1.00 -1.18 84,000 84,500 83,000 703,140 59,063,760,000
08/02/2010 85,000 0.50 0.59 84,500 85,000 83,500 699,220 59,433,700,000
05/02/2010 84,500 -2.50 -2.87 85,000 87,000 84,500 1,631,350 137,849,075,000
04/02/2010 87,000 3.00 3.57 84,000 88,000 84,000 1,533,090 133,378,830,000
03/02/2010 84,000 1.00 1.20 83,500 84,000 83,000 866,360 72,774,240,000
02/02/2010 83,000 -0.50 -0.60 84,500 84,500 83,000 829,790 68,872,570,000
01/02/2010 83,500 1.00 1.21 83,000 83,500 82,000 613,090 51,193,015,000
29/01/2010 82,500 0.50 0.61 82,000 83,000 80,500 1,011,600 83,457,000,000
28/01/2010 82,000 -1.50 -1.80 83,000 83,500 82,000 911,950 74,779,900,000
27/01/2010 83,500 -3.00 -3.47 85,500 87,000 83,500 1,129,600 94,321,600,000
26/01/2010 86,500 4.00 4.85 85,000 86,500 84,500 1,644,920 142,285,580,000
25/01/2010 82,500 -0.50 -0.60 83,000 83,500 82,000 1,042,410 85,998,825,000
22/01/2010 83,000 1.00 1.22 81,500 83,000 80,000 1,103,440 91,585,520,000
21/01/2010 82,000 -2.00 -2.38 82,500 84,500 80,500 1,999,820 163,985,240,000
20/01/2010 84,000 -2.00 -2.33 87,000 87,000 83,500 1,469,170 123,410,280,000
19/01/2010 86,000 2.00 2.38 84,500 87,000 84,000 1,616,640 139,031,040,000
18/01/2010 84,000 -4.00 -4.55 86,500 87,000 84,000 2,603,960 218,732,640,000
15/01/2010 88,000 -2.00 -2.22 88,500 90,500 87,000 1,380,140 121,452,320,000
14/01/2010 90,000 0.00 ■■ 0.00 92,500 92,500 89,500 1,631,360 146,822,400,000
13/01/2010 90,000 4.00 4.65 86,000 90,000 82,500 2,511,590 226,043,100,000
12/01/2010 86,000 -4.50 -4.97 90,000 91,000 86,000 2,337,510 201,025,860,000
11/01/2010 90,500 -0.50 -0.55 92,000 92,000 89,500 1,781,590 161,233,895,000
08/01/2010 91,000 -1.50 -1.62 95,000 95,500 91,000 3,232,490 294,156,590,000
07/01/2010 92,500 -2.50 -2.63 95,500 96,000 92,500 3,156,860 292,009,550,000
06/01/2010 95,000 2.50 2.70 92,500 97,000 92,500 3,619,690 343,870,550,000
05/01/2010 92,500 4.00 4.52 92,500 92,500 92,000 1,914,560 177,096,800,000
04/01/2010 88,500 4.00 4.73 87,500 88,500 87,500 460,760 40,777,260,000
31/12/2009 84,500 3.00 3.68 84,000 85,500 84,000 3,864,890 326,583,205,000
30/12/2009 82,500 2.50 3.12 80,500 84,000 80,000 1,968,880 162,432,600,000
29/12/2009 80,000 -1.50 -1.84 80,500 82,500 79,500 1,945,070 155,605,600,000
28/12/2009 81,500 0.00 ■■ 0.00 80,500 83,500 80,000 1,832,860 149,378,090,000
25/12/2009 81,500 3.50 4.49 80,000 81,500 80,000 2,006,840 163,557,460,000
24/12/2009 78,000 3.50 4.70 74,500 78,000 73,000 1,838,190 143,378,820,000
23/12/2009 74,500 1.00 1.36 73,500 75,500 73,500 1,804,160 134,409,920,000
22/12/2009 73,500 0.00 ■■ 0.00 74,000 76,000 72,500 1,992,350 146,437,725,000
21/12/2009 73,500 3.50 5.00 73,500 73,500 72,000 1,492,840 109,723,740,000
18/12/2009 70,000 3.00 4.48 69,000 70,000 68,500 1,327,100 92,897,000,000
17/12/2009 67,000 0.50 0.75 64,000 67,000 63,500 1,431,370 95,901,790,000
16/12/2009 66,500 -3.50 -5.00 69,000 69,000 66,500 1,257,220 83,605,130,000
15/12/2009 70,000 -1.50 -2.10 71,500 72,500 70,000 761,630 53,314,100,000
14/12/2009 71,500 3.00 4.38 70,000 71,500 68,500 1,572,610 112,441,615,000
11/12/2009 68,500 -3.50 -4.86 69,500 71,000 68,500 2,176,020 149,057,370,000
10/12/2009 72,000 -1.50 -2.04 75,000 75,000 72,000 1,359,270 97,867,440,000
09/12/2009 73,500 -3.00 -3.92 74,000 75,000 73,000 2,271,080 166,924,380,000
08/12/2009 76,500 -2.50 -3.16 78,500 79,000 76,000 930,840 71,209,260,000
07/12/2009 79,000 0.00 ■■ 0.00 79,000 79,500 78,000 835,220 65,982,380,000
04/12/2009 79,000 0.50 0.64 79,500 79,500 78,000 944,850 74,643,150,000
03/12/2009 78,500 1.00 1.29 78,000 78,500 75,500 1,695,260 133,077,910,000
02/12/2009 77,500 -4.00 -4.91 80,000 82,000 77,500 1,674,320 129,759,800,000
01/12/2009 81,500 3.50 4.49 80,000 81,500 79,500 2,120,680 172,835,420,000
30/11/2009 78,000 3.50 4.70 76,000 78,000 74,500 1,773,450 138,329,100,000
27/11/2009 74,500 -1.50 -1.97 72,500 79,500 72,500 3,611,050 269,023,225,000
26/11/2009 76,000 -4.00 -5.00 76,000 76,500 76,000 1,349,020 102,525,520,000
25/11/2009 80,000 -4.00 -4.76 82,500 83,000 80,000 3,555,640 284,451,200,000
24/11/2009 84,000 -1.50 -1.75 86,000 86,000 83,500 2,208,210 185,489,640,000
23/11/2009 85,500 -3.00 -3.39 88,000 89,000 85,000 2,229,510 190,623,105,000
20/11/2009 88,500 -1.00 -1.12 89,500 92,000 88,500 2,731,850 241,768,725,000
19/11/2009 89,500 4.00 4.68 86,000 89,500 85,500 4,239,010 379,391,395,000
18/11/2009 85,500 0.50 0.59 85,000 85,500 84,000 1,421,060 121,500,630,000
17/11/2009 85,000 0.50 0.59 85,000 85,500 83,500 1,461,180 124,200,300,000
16/11/2009 84,500 -1.50 -1.74 86,000 87,000 84,500 1,538,910 130,037,895,000
13/11/2009 86,000 0.50 0.58 83,500 86,500 83,500 2,128,880 183,083,680,000
12/11/2009 85,500 1.00 1.18 85,000 87,000 84,000 1,998,550 170,876,025,000
11/11/2009 84,500 2.00 2.42 83,000 84,500 81,500 2,599,030 219,618,035,000
10/11/2009 82,500 -2.00 -2.37 85,000 85,500 80,500 3,004,830 247,898,475,000
09/11/2009 84,500 -4.00 -4.52 86,500 87,500 84,500 2,237,430 189,062,835,000
06/11/2009 88,500 -1.00 -1.12 92,000 92,500 88,500 2,546,170 225,336,045,000
05/11/2009 89,500 3.00 3.47 87,000 90,000 86,500 2,538,160 227,165,320,000
04/11/2009 86,500 -0.50 -0.57 88,000 89,000 85,000 2,750,350 237,905,275,000
03/11/2009 87,000 -4.50 -4.92 88,500 89,500 87,000 5,374,080 467,544,960,000
02/11/2009 91,500 -4.50 -4.69 92,000 92,500 91,500 1,983,330 181,474,695,000
30/10/2009 96,000 2.00 2.13 98,000 98,000 95,000 3,067,290 294,459,840,000
29/10/2009 94,000 -4.00 -4.08 95,000 95,500 93,500 4,413,300 414,850,200,000
28/10/2009 98,000 0.00 ■■ 0.00 99,000 100,000 97,000 3,509,980 343,978,040,000
27/10/2009 98,000 -2.00 -2.00 98,000 99,500 95,500 4,109,020 402,683,960,000
26/10/2009 100,000 -2.00 -1.96 105,000 107,000 99,500 4,410,480 441,048,000,000
23/10/2009 102,000 -5.00 -4.67 108,000 110,000 102,000 6,224,240 634,872,480,000
22/10/2009 107,000 5.00 4.90 107,000 107,000 105,000 5,979,170 639,771,190,000
21/10/2009 102,000 4.50 4.62 102,000 102,000 102,000 898,690 91,666,380,000
20/10/2009 97,500 4.50 4.84 96,500 97,500 94,500 4,800,960 468,093,600,000
19/10/2009 93,000 2.50 2.76 91,000 94,500 90,500 6,242,660 580,567,380,000
16/10/2009 90,500 4.00 4.62 87,500 90,500 86,000 8,153,710 737,910,755,000
15/10/2009 86,500 4.00 4.85 86,500 86,500 84,000 6,087,730 526,588,645,000
14/10/2009 82,500 2.50 3.12 80,000 82,500 79,500 3,333,140 274,984,050,000
13/10/2009 80,000 -2.00 -2.44 81,000 82,000 80,000 1,667,280 133,382,400,000
12/10/2009 82,000 2.00 2.50 81,500 82,500 81,000 2,197,220 180,172,040,000
09/10/2009 80,000 1.50 1.91 80,000 80,500 79,000 1,950,740 156,059,200,000
08/10/2009 78,500 0.00 ■■ 0.00 78,500 79,500 77,500 1,635,620 128,396,170,000
07/10/2009 78,500 2.50 3.29 77,000 79,000 77,000 1,789,730 140,493,805,000
06/10/2009 76,000 -1.00 -1.30 77,500 78,000 76,000 2,037,520 154,851,520,000
05/10/2009 77,000 -1.50 -1.91 79,000 79,000 76,500 2,056,100 158,319,700,000
02/10/2009 78,500 -2.50 -3.09 78,500 80,000 77,000 4,210,640 330,535,240,000
01/10/2009 81,000 -2.00 -2.41 82,500 83,000 81,000 2,723,520 220,605,120,000
30/09/2009 83,000 -2.00 -2.35 85,000 85,500 83,000 2,890,280 239,893,240,000
29/09/2009 85,000 0.00 ■■ 0.00 89,000 89,000 85,000 5,021,160 426,798,600,000
28/09/2009 85,000 4.00 4.94 85,000 85,000 85,000 1,479,340 125,743,900,000
25/09/2009 81,000 1.00 1.25 80,000 81,000 79,500 2,386,120 193,275,720,000
24/09/2009 80,000 -2.00 -2.44 81,000 83,000 80,000 2,765,150 221,212,000,000
23/09/2009 82,000 1.50 1.86 84,000 84,500 82,000 3,881,770 318,305,140,000
22/09/2009 80,500 2.00 2.55 78,000 82,000 77,500 4,109,510 330,815,555,000
21/09/2009 78,500 -1.00 -1.26 79,500 80,000 78,500 2,587,070 203,084,995,000
18/09/2009 79,500 0.50 0.63 78,000 79,500 77,500 2,771,160 220,307,220,000
17/09/2009 79,000 -1.50 -1.86 80,500 80,500 77,500 3,127,590 247,079,610,000
16/09/2009 80,500 0.00 ■■ 0.00 83,000 83,000 80,500 3,002,330 241,687,565,000
15/09/2009 80,500 3.50 4.55 80,000 80,500 78,500 4,756,020 382,859,610,000
14/09/2009 77,000 1.50 1.99 76,000 79,000 75,500 2,928,530 225,496,810,000
11/09/2009 75,500 0.50 0.67 76,000 76,500 75,000 2,418,790 182,618,645,000
10/09/2009 75,000 0.00 ■■ 0.00 74,000 76,000 74,000 2,786,150 208,961,250,000
09/09/2009 75,000 0.00 ■■ 0.00 76,500 77,000 75,000 2,717,670 203,825,250,000
08/09/2009 75,000 2.00 2.74 74,500 75,000 73,000 1,902,250 142,668,750,000
07/09/2009 73,000 -1.00 -1.35 74,000 74,500 71,500 3,224,080 235,357,840,000
04/09/2009 74,000 -2.50 -3.27 76,500 77,500 73,000 3,449,630 255,272,620,000
03/09/2009 76,500 -1.00 -1.29 76,500 78,000 76,000 2,369,050 181,232,325,000
02/09/2009 77,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 77,500 1.00 1.31 76,500 79,000 75,500 3,465,800 268,599,500,000
31/08/2009 76,500 3.50 4.79 75,000 76,500 75,000 3,562,210 272,509,065,000
28/08/2009 73,000 0.50 0.69 73,000 73,500 72,000 2,070,130 151,119,490,000
27/08/2009 72,500 -1.00 -1.36 73,500 73,500 72,500 2,091,230 151,614,175,000
26/08/2009 73,500 0.00 ■■ 0.00 74,000 74,500 73,000 2,405,460 176,801,310,000
25/08/2009 73,500 -0.50 -0.68 74,000 74,500 73,000 2,321,100 170,600,850,000
24/08/2009 74,000 1.50 2.07 73,000 75,500 73,000 2,392,740 177,062,760,000
21/08/2009 72,500 2.00 2.84 74,000 74,000 72,500 5,749,920 416,869,200,000
20/08/2009 70,500 0.00 ■■ 0.00 71,000 71,500 70,000 1,815,810 128,014,605,000
19/08/2009 70,500 1.50 2.17 69,500 70,500 69,000 2,372,580 167,266,890,000
18/08/2009 69,000 -0.50 -0.72 69,500 70,000 68,500 2,665,770 183,938,130,000
17/08/2009 69,500 -2.00 -2.80 71,000 72,000 69,500 1,763,740 122,579,930,000
14/08/2009 71,500 1.00 1.42 70,500 71,500 70,000 2,273,640 162,565,260,000
13/08/2009 70,500 0.50 0.71 71,500 72,000 70,500 2,452,320 172,888,560,000
12/08/2009 70,000 -0.50 -0.71 72,000 72,000 70,000 3,102,610 217,182,700,000
11/08/2009 70,500 -0.50 -0.70 70,000 72,000 70,000 1,895,780 133,652,490,000
10/08/2009 71,000 2.50 3.65 69,500 71,500 69,000 2,770,500 196,705,500,000
07/08/2009 68,500 -1.00 -1.44 69,500 70,000 68,500 2,173,970 148,916,945,000
06/08/2009 69,500 -1.00 -1.42 71,000 73,000 69,500 3,076,840 213,840,380,000
05/08/2009 70,500 2.00 2.92 67,500 70,500 67,500 3,387,700 238,832,850,000
04/08/2009 68,500 2.50 3.79 68,000 69,000 67,000 4,055,980 277,834,630,000
03/08/2009 66,000 0.00 ■■ 0.00 65,000 68,000 65,000 2,308,900 152,387,400,000
31/07/2009 66,000 3.00 4.76 65,000 66,000 64,000 3,147,470 207,733,020,000
30/07/2009 63,000 -1.00 -1.56 63,000 64,500 61,000 2,444,220 153,985,860,000
29/07/2009 64,000 -0.50 -0.78 67,000 67,000 64,000 2,562,220 163,982,080,000
28/07/2009 64,500 3.00 4.88 64,500 64,500 64,000 7,450,550 480,560,475,000
27/07/2009 61,500 2.50 4.24 61,500 61,500 61,500 1,000,900 61,555,350,000
24/07/2009 59,000 2.50 4.42 59,000 59,000 59,000 202,830 11,966,970,000
23/07/2009 56,500 2.50 4.63 53,000 56,500 52,500 1,549,130 87,525,845,000
22/07/2009 54,000 -1.00 -1.82 56,000 56,000 54,000 1,331,770 71,915,580,000
21/07/2009 55,000 -1.00 -1.79 55,500 57,000 55,000 1,769,340 97,313,700,000
20/07/2009 56,000 -2.50 -4.27 56,500 57,500 56,000 1,740,070 97,443,920,000
17/07/2009 58,500 -1.50 -2.50 59,000 59,500 58,000 1,717,690 100,484,865,000
16/07/2009 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 2,149,780 128,986,800,000
15/07/2009 60,000 1.50 2.56 60,000 61,000 59,000 1,552,320 93,139,200,000
14/07/2009 58,500 -1.50 -2.50 60,000 60,500 58,000 1,908,540 111,649,590,000
13/07/2009 60,000 -3.00 -4.76 63,000 63,000 60,000 2,333,670 140,020,200,000
10/07/2009 63,000 -1.00 -1.56 63,500 64,000 61,000 2,195,900 138,341,700,000
09/07/2009 64,000 -1.00 -1.54 64,500 65,500 63,500 1,295,600 82,918,400,000
08/07/2009 65,000 0.50 0.78 64,500 65,500 63,500 1,304,150 84,769,750,000
07/07/2009 64,500 -1.00 -1.53 65,500 68,000 64,500 1,718,470 110,841,315,000
06/07/2009 65,500 3.00 4.80 64,000 65,500 63,000 1,510,280 98,923,340,000
03/07/2009 62,500 -0.50 -0.79 61,500 63,500 61,500 1,666,830 104,176,875,000
02/07/2009 63,000 2.00 3.28 61,000 64,000 59,000 2,770,800 174,560,400,000
01/07/2009 61,000 -3.00 -4.69 61,000 62,000 61,000 1,728,410 105,433,010,000
30/06/2009 64,000 -3.00 -4.48 67,000 67,000 64,000 2,066,530 132,257,920,000
29/06/2009 67,000 0.50 0.75 66,500 68,000 66,000 2,079,250 139,309,750,000
26/06/2009 66,500 3.00 4.72 63,500 66,500 63,000 2,369,080 157,543,820,000
25/06/2009 63,500 1.50 2.42 65,000 65,000 63,500 4,960,670 315,002,545,000
24/06/2009 62,000 2.50 4.20 62,000 62,000 62,000 672,380 41,687,560,000
23/06/2009 59,500 -3.00 -4.80 59,500 60,500 59,500 3,485,630 207,394,985,000
22/06/2009 62,500 -3.00 -4.58 63,000 63,500 62,500 2,834,730 177,170,625,000
19/06/2009 65,500 -2.50 -3.68 68,000 68,500 65,000 3,150,750 206,374,125,000
18/06/2009 68,000 -1.00 -1.45 70,000 70,000 67,000 2,435,830 165,636,440,000
17/06/2009 69,000 -1.00 -1.43 66,500 69,000 66,500 5,515,150 380,545,350,000
16/06/2009 70,000 -3.50 -4.76 70,000 70,000 70,000 255,160 17,861,200,000
15/06/2009 73,500 -3.50 -4.55 73,500 77,500 73,500 3,221,300 236,765,550,000
12/06/2009 77,000 -2.00 -2.53 82,000 82,000 76,500 3,474,060 267,502,620,000
11/06/2009 79,000 3.50 4.64 77,000 79,000 76,000 3,758,910 296,953,890,000
10/06/2009 75,500 -3.50 -4.43 76,500 77,000 75,500 3,781,360 285,492,680,000
09/06/2009 79,000 3.50 4.64 76,000 79,000 75,500 4,209,220 332,528,380,000
08/06/2009 75,500 3.50 4.86 75,500 75,500 75,500 342,830 25,883,665,000
05/06/2009 72,000 3.00 4.35 72,000 72,000 72,000 1,072,490 77,219,280,000
04/06/2009 69,000 3.00 4.55 69,000 69,000 68,000 3,609,570 249,060,330,000
03/06/2009 66,000 1.50 2.33 64,500 67,000 64,500 5,039,880 332,632,080,000
02/06/2009 64,500 3.00 4.88 64,500 64,500 64,500 697,730 45,003,585,000
01/06/2009 61,500 2.50 4.24 61,000 61,500 59,500 2,434,150 149,700,225,000
29/05/2009 59,000 0.00 ■■ 0.00 59,000 60,000 57,000 3,298,390 194,605,010,000
28/05/2009 59,000 -3.00 -4.84 60,500 62,000 59,000 4,473,300 263,924,700,000
27/05/2009 62,000 0.50 0.81 61,500 64,500 60,500 4,792,540 297,137,480,000
26/05/2009 61,500 2.50 4.24 61,500 61,500 60,000 3,491,900 214,751,850,000
25/05/2009 59,000 2.50 4.42 59,000 59,000 59,000 494,780 29,192,020,000
22/05/2009 56,500 -0.50 -0.88 55,000 57,000 54,500 5,488,610 310,106,465,000
21/05/2009 57,000 -3.00 -5.00 61,000 61,500 57,000 6,695,330 381,633,810,000
20/05/2009 60,000 2.50 4.35 57,500 60,000 57,000 4,018,670 241,120,200,000
19/05/2009 57,500 2.50 4.55 57,500 57,500 57,500 224,460 12,906,450,000
18/05/2009 55,000 2.50 4.76 54,500 55,000 53,000 3,568,380 196,260,900,000
15/05/2009 52,500 2.50 5.00 52,500 52,500 51,000 2,862,500 150,281,250,000
14/05/2009 50,000 0.50 1.01 47,900 50,000 47,100 4,788,580 239,429,000,000
13/05/2009 49,500 -2.00 -3.88 51,000 52,500 49,500 4,218,320 208,806,840,000
12/05/2009 51,500 2.40 4.89 49,500 51,500 48,200 4,436,600 228,484,900,000
11/05/2009 49,100 1.80 3.81 47,300 49,600 47,300 4,041,470 198,436,177,000
08/05/2009 47,300 2.20 4.88 47,300 47,300 46,500 5,066,950 239,666,735,000
07/05/2009 45,100 2.10 4.88 45,100 45,100 45,100 988,120 44,564,212,000
06/05/2009 43,000 1.20 2.87 43,800 43,800 42,300 5,863,480 252,129,640,000
05/05/2009 41,800 1.90 4.76 41,800 41,800 41,800 111,890 4,677,002,000
04/05/2009 39,900 1.90 5.00 39,900 39,900 39,900 72,940 2,910,306,000
29/04/2009 38,000 1.80 4.97 38,000 38,000 37,600 2,411,830 91,649,540,000
28/04/2009 36,200 1.70 4.93 35,700 36,200 35,200 2,318,920 83,944,904,000
27/04/2009 34,500 0.00 ■■ 0.00 35,200 35,900 33,600 1,734,170 59,828,865,000
24/04/2009 34,500 -1.80 -4.96 35,000 35,200 34,500 1,391,560 48,008,820,000
23/04/2009 36,300 -1.70 -4.47 38,000 38,900 36,300 2,461,380 89,348,094,000
22/04/2009 38,000 -1.90 -4.76 38,000 39,800 38,000 6,601,690 250,864,220,000
21/04/2009 39,900 -2.10 -5.00 39,900 39,900 39,900 97,410 3,886,659,000
20/04/2009 42,000 -2.20 -4.98 42,000 42,000 42,000 64,330 2,701,860,000
17/04/2009 44,200 -2.30 -4.95 46,500 46,900 44,200 4,618,200 204,124,440,000
16/04/2009 46,500 2.20 4.97 46,500 46,500 46,000 1,613,790 75,041,235,000
15/04/2009 44,300 2.10 4.98 44,300 44,300 43,200 4,595,350 203,574,005,000
14/04/2009 42,200 2.00 4.98 42,200 42,200 42,200 551,650 23,279,630,000
13/04/2009 40,200 1.90 4.96 40,200 40,200 40,200 42,650 1,714,530,000
10/04/2009 38,300 1.80 4.93 38,300 38,300 38,300 210,640 8,067,512,000
09/04/2009 36,500 1.70 4.89 36,500 36,500 36,000 2,281,740 83,283,510,000
08/04/2009 34,800 1.60 4.82 34,800 34,800 34,000 4,795,240 166,874,352,000
07/04/2009 33,200 1.50 4.73 33,200 33,200 33,200 863,230 28,659,236,000
03/04/2009 31,700 1.50 4.97 31,700 31,700 31,700 346,920 10,997,364,000
02/04/2009 30,200 1.40 4.86 30,200 30,200 29,800 1,735,730 52,419,046,000
01/04/2009 28,800 1.30 4.73 28,800 28,800 28,400 1,017,130 29,293,344,000
31/03/2009 27,500 -0.50 -1.79 28,000 28,000 27,200 1,569,530 43,162,075,000
30/03/2009 28,000 0.00 ■■ 0.00 27,300 28,500 27,300 1,637,940 45,862,320,000
27/03/2009 28,000 0.30 1.08 29,000 29,000 27,700 2,956,850 82,791,800,000
26/03/2009 27,700 1.30 4.92 27,600 27,700 26,900 1,391,660 38,548,982,000
25/03/2009 26,400 1.20 4.76 25,000 26,400 24,900 1,864,270 49,216,728,000
24/03/2009 25,200 1.20 5.00 25,200 25,200 25,000 806,450 20,322,540,000
23/03/2009 24,000 -1.20 -4.76 24,800 24,800 24,000 1,269,110 30,458,640,000
20/03/2009 25,200 0.70 2.86 24,500 25,700 24,500 1,404,820 35,401,464,000
19/03/2009 24,500 0.00 ■■ 0.00 25,700 25,700 24,500 3,092,350 75,762,575,000
18/03/2009 24,500 1.10 4.70 24,500 24,500 24,500 94,780 2,322,110,000
17/03/2009 23,400 1.10 4.93 23,400 23,400 23,200 1,280,460 29,962,764,000
16/03/2009 22,300 0.50 2.29 22,000 22,400 21,800 771,410 17,202,443,000
13/03/2009 21,800 0.30 1.40 22,000 22,100 21,700 436,800 9,522,240,000
12/03/2009 21,500 -0.70 -3.15 21,500 22,400 21,300 689,320 14,820,380,000
11/03/2009 22,200 1.00 4.72 22,200 22,200 21,600 2,051,270 45,538,194,000
10/03/2009 21,200 0.30 1.44 21,000 21,400 20,700 934,380 19,808,856,000
09/03/2009 20,900 -0.20 -0.95 21,100 21,300 20,800 365,960 7,648,564,000
06/03/2009 21,100 -0.30 -1.40 20,800 21,300 20,700 360,490 7,606,339,000
05/03/2009 21,400 0.50 2.39 21,600 21,600 21,100 444,970 9,522,358,000
04/03/2009 20,900 0.30 1.46 20,600 21,000 20,500 305,430 6,383,487,000
03/03/2009 20,600 -1.00 -4.63 20,700 21,200 20,600 827,080 17,037,848,000
02/03/2009 21,600 0.20 0.93 21,200 21,800 21,200 462,230 9,984,168,000
27/02/2009 21,400 0.20 0.94 20,300 21,800 20,300 539,460 11,544,444,000
26/02/2009 21,200 -1.10 -4.93 21,300 22,300 21,200 840,010 17,808,212,000
25/02/2009 22,300 1.00 4.69 22,200 22,300 21,500 992,110 22,124,053,000
24/02/2009 21,300 -1.10 -4.91 21,300 21,300 21,300 124,600 2,653,980,000
23/02/2009 22,400 -1.10 -4.68 22,600 22,800 22,400 374,920 8,398,208,000
20/02/2009 23,500 -1.00 -4.08 24,100 24,300 23,500 497,650 11,694,775,000
19/02/2009 24,500 0.00 ■■ 0.00 25,000 25,300 24,200 400,690 9,816,905,000
18/02/2009 24,500 -1.20 -4.67 24,700 24,900 24,500 708,250 17,352,125,000
17/02/2009 25,700 -0.80 -3.02 26,000 26,200 25,400 494,960 12,720,472,000
16/02/2009 26,500 -0.20 -0.75 26,700 26,800 26,500 173,570 4,599,605,000
13/02/2009 26,700 0.00 ■■ 0.00 26,900 27,000 26,600 178,110 4,755,537,000
12/02/2009 26,700 0.00 ■■ 0.00 26,700 27,300 26,500 289,970 7,742,199,000
11/02/2009 26,700 -0.80 -2.91 26,500 26,900 26,500 295,730 7,895,991,000
10/02/2009 27,500 -0.80 -2.83 27,200 27,700 27,200 240,420 6,611,550,000
09/02/2009 28,300 0.70 2.54 27,800 28,500 27,600 379,670 10,744,661,000
06/02/2009 27,600 1.30 4.94 26,500 27,600 26,100 344,450 9,506,820,000
05/02/2009 26,300 -1.20 -4.36 27,500 27,500 26,200 501,280 13,183,664,000
04/02/2009 27,500 0.20 0.73 27,300 28,000 27,200 325,050 8,938,875,000
03/02/2009 27,300 -1.40 -4.88 28,000 28,000 27,300 584,050 15,944,565,000
02/02/2009 28,700 -0.70 -2.38 29,500 29,500 28,200 303,630 8,714,181,000
23/01/2009 29,400 0.10 0.34 29,200 29,400 29,100 244,400 7,185,360,000
22/01/2009 29,300 0.30 1.03 29,100 29,400 29,000 151,140 4,428,402,000
21/01/2009 29,000 -0.10 -0.34 29,000 29,000 28,700 315,440 9,147,760,000
20/01/2009 29,100 -0.40 -1.36 29,400 29,400 28,900 266,930 7,767,663,000
19/01/2009 29,500 0.00 ■■ 0.00 29,500 29,500 29,200 247,380 7,297,710,000
16/01/2009 29,500 0.00 ■■ 0.00 29,500 29,900 29,300 377,090 11,124,155,000
15/01/2009 29,500 -0.10 -0.34 29,100 29,600 29,100 195,550 5,768,725,000
14/01/2009 29,600 0.40 1.37 29,500 30,200 29,100 463,570 13,721,672,000
13/01/2009 29,200 -1.10 -3.63 29,700 30,000 29,100 605,330 17,675,636,000
12/01/2009 30,300 -0.40 -1.30 30,500 30,700 30,000 442,200 13,398,660,000
09/01/2009 30,700 -0.70 -2.23 31,300 31,400 30,200 553,330 16,987,231,000
08/01/2009 31,400 -1.60 -4.85 32,000 33,000 31,400 1,037,170 32,567,138,000
07/01/2009 33,000 1.50 4.76 32,800 33,000 32,500 1,271,410 41,956,530,000
06/01/2009 31,500 1.50 5.00 30,400 31,500 30,400 1,102,630 34,732,845,000
05/01/2009 30,000 1.00 3.45 29,000 30,000 28,600 717,230 21,516,900,000
02/01/2009 29,000 0.20 0.69 28,800 29,000 28,800 240,940 6,987,260,000
31/12/2008 28,800 -0.50 -1.71 29,400 29,400 28,800 490,670 14,131,296,000
30/12/2008 29,300 0.40 1.38 28,800 29,500 28,700 478,750 14,027,375,000
29/12/2008 28,900 -0.20 -0.69 29,000 29,200 28,500 391,260 11,307,414,000
26/12/2008 29,100 0.60 2.11 28,500 29,400 28,400 415,810 12,100,071,000
25/12/2008 28,500 -0.50 -1.72 29,000 29,400 28,500 455,680 12,986,880,000
24/12/2008 29,000 -1.00 -3.33 28,500 29,200 28,500 924,620 26,813,980,000
23/12/2008 30,000 -1.50 -4.76 30,000 30,200 30,000 502,470 15,074,100,000
22/12/2008 31,500 0.10 0.32 32,500 32,500 31,500 777,440 24,489,360,000
19/12/2008 31,400 1.20 3.97 30,000 31,400 30,000 969,670 30,447,638,000
18/12/2008 30,200 0.80 2.72 29,200 30,500 29,000 637,180 19,242,836,000
17/12/2008 29,400 1.40 5.00 28,800 29,400 27,700 1,027,110 30,197,034,000
16/12/2008 28,000 -1.40 -4.76 29,600 29,600 28,000 958,610 26,841,080,000
15/12/2008 29,400 1.40 5.00 29,400 29,400 28,700 643,720 18,925,368,000
12/12/2008 28,000 1.30 4.87 28,000 28,000 28,000 244,110 6,835,080,000
11/12/2008 26,700 1.20 4.71 25,800 26,700 25,400 616,090 16,449,603,000
10/12/2008 25,500 -1.20 -4.49 25,900 26,100 25,400 585,650 14,934,075,000
09/12/2008 26,700 0.10 0.38 26,000 27,400 26,000 598,240 15,973,008,000
08/12/2008 26,600 -1.40 -5.00 26,900 27,000 26,600 827,830 22,020,278,000
05/12/2008 28,000 -1.30 -4.44 28,500 28,800 27,900 1,000,070 28,001,960,000
04/12/2008 29,300 0.10 0.34 29,400 30,100 29,100 717,360 21,018,648,000
03/12/2008 29,200 -0.10 -0.34 29,000 29,300 29,000 452,450 13,211,540,000
02/12/2008 29,300 -0.60 -2.01 29,200 29,400 28,800 544,200 15,945,060,000
01/12/2008 29,900 1.40 4.91 29,900 29,900 28,800 957,690 28,634,931,000
28/11/2008 28,500 1.30 4.78 28,500 28,500 28,500 197,430 5,626,755,000
27/11/2008 27,200 -1.30 -4.56 28,500 28,500 27,200 688,620 18,730,464,000
26/11/2008 28,500 -0.50 -1.72 29,500 29,800 28,500 369,700 10,536,450,000
25/11/2008 30,000 -1.00 -3.23 31,200 31,400 30,000 762,190 22,865,700,000
24/11/2008 31,000 1.00 3.33 31,400 31,400 30,600 682,320 21,151,920,000
21/11/2008 30,000 0.00 ■■ 0.00 28,500 31,000 28,500 713,370 21,401,100,000
20/11/2008 30,000 -1.50 -4.76 30,100 30,800 30,000 696,690 20,900,700,000
19/11/2008 31,500 -0.50 -1.56 32,000 32,500 31,000 405,840 12,783,960,000
18/11/2008 32,000 -1.40 -4.19 31,800 32,500 31,800 923,090 29,538,880,000
17/11/2008 33,400 -1.70 -4.84 33,700 35,000 33,400 831,110 27,759,074,000
14/11/2008 35,100 0.30 0.86 36,200 36,200 34,800 1,410,470 49,507,497,000
13/11/2008 34,800 -0.50 -1.42 33,600 35,300 33,600 1,211,240 42,151,152,000
12/11/2008 35,300 -1.80 -4.85 35,300 35,300 35,300 79,620 2,810,586,000
11/11/2008 37,100 -1.90 -4.87 37,100 37,500 37,100 312,240 11,584,104,000
10/11/2008 39,000 1.00 2.63 39,900 39,900 38,100 1,059,550 41,322,450,000
07/11/2008 38,000 -0.40 -1.04 38,500 40,000 37,000 1,901,100 72,241,800,000
06/11/2008 38,400 1.80 4.92 38,400 38,400 37,600 1,123,050 43,125,120,000
05/11/2008 36,600 1.70 4.87 36,600 36,600 36,600 12,640 462,624,000
04/11/2008 34,900 1.60 4.80 34,900 34,900 34,900 104,450 3,645,305,000
03/11/2008 33,300 1.50 4.72 33,300 33,300 32,800 1,106,570 36,848,781,000
31/10/2008 31,800 1.50 4.95 31,800 31,800 31,600 562,020 17,872,236,000
30/10/2008 30,300 1.40 4.84 28,500 30,300 27,600 1,082,900 32,811,870,000
29/10/2008 28,900 1.30 4.71 28,900 28,900 27,600 1,245,200 35,986,280,000
28/10/2008 27,600 -1.40 -4.83 27,600 27,600 27,600 513,010 14,159,076,000
27/10/2008 29,000 -1.50 -4.92 29,000 29,000 29,000 276,240 8,010,960,000
24/10/2008 30,500 -1.60 -4.98 30,500 30,500 30,500 311,960 9,514,780,000
23/10/2008 32,100 -1.60 -4.75 32,100 32,200 32,100 409,510 13,145,271,000
22/10/2008 33,700 -1.30 -3.71 33,300 34,800 33,300 907,110 30,569,607,000
21/10/2008 35,000 0.20 0.57 34,800 35,000 33,100 1,193,010 41,755,350,000
20/10/2008 34,800 -1.80 -4.92 36,600 36,600 34,800 386,610 13,454,028,000
17/10/2008 36,600 -1.90 -4.94 38,500 38,500 36,600 821,340 30,061,044,000
16/10/2008 38,500 -2.00 -4.94 38,500 38,500 38,500 294,120 11,323,620,000
15/10/2008 40,500 -0.30 -0.74 38,800 41,000 38,800 1,663,810 67,384,305,000
14/10/2008 40,800 1.90 4.88 40,800 40,800 40,800 162,700 6,638,160,000
13/10/2008 38,900 -2.00 -4.89 38,900 38,900 38,900 443,180 17,239,702,000
10/10/2008 40,900 -2.10 -4.88 40,900 40,900 40,900 66,590 2,723,531,000
09/10/2008 43,000 -2.20 -4.87 43,000 45,000 43,000 1,417,970 60,972,710,000
08/10/2008 45,200 -2.30 -4.84 45,200 45,200 45,200 85,330 3,856,916,000
07/10/2008 47,500 -2.40 -4.81 47,500 47,500 47,500 61,030 2,898,925,000
06/10/2008 49,900 -2.60 -4.95 49,900 50,000 49,900 604,030 30,141,097,000
03/10/2008 52,500 -1.00 -1.87 52,000 53,500 52,000 442,340 23,222,850,000
02/10/2008 53,500 1.00 1.90 54,000 55,000 52,500 776,790 41,558,265,000
01/10/2008 52,500 -1.50 -2.78 54,000 54,500 51,500 1,097,390 57,612,975,000
30/09/2008 54,000 -2.50 -4.42 54,000 54,000 54,000 21,340 1,152,360,000
29/09/2008 56,500 -0.50 -0.88 55,500 58,000 54,500 1,119,960 63,277,740,000
26/09/2008 57,000 2.50 4.59 57,000 57,000 54,500 1,107,240 63,112,680,000
25/09/2008 54,500 2.50 4.81 52,000 54,500 52,000 637,140 34,724,130,000
24/09/2008 52,000 -2.00 -3.70 53,000 55,000 51,500 760,740 39,558,480,000
23/09/2008 54,000 -2.50 -4.42 54,000 58,000 54,000 1,822,110 98,393,940,000
22/09/2008 56,500 2.50 4.63 56,500 56,500 56,500 188,990 10,677,935,000
19/09/2008 54,000 2.50 4.85 54,000 54,000 52,500 1,674,820 90,440,280,000
18/09/2008 51,500 -2.50 -4.63 51,500 51,500 51,500 57,390 2,955,585,000
17/09/2008 54,000 -2.50 -4.42 54,000 54,000 54,000 115,110 6,215,940,000
16/09/2008 56,500 -2.50 -4.24 56,500 56,500 56,500 224,190 12,666,735,000
15/09/2008 59,000 -1.50 -2.48 57,500 63,500 57,500 2,356,350 139,024,650,000
12/09/2008 60,500 -3.00 -4.72 60,500 60,500 60,500 124,340 7,522,570,000
11/09/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 372,680 23,665,180,000
10/09/2008 66,500 -3.50 -5.00 71,000 71,000 66,500 1,482,740 98,602,210,000
09/09/2008 70,000 -3.50 -4.76 72,000 75,000 70,000 1,848,640 129,404,800,000
08/09/2008 73,500 -3.50 -4.55 73,500 79,000 73,500 2,503,800 184,029,300,000
05/09/2008 77,000 3.50 4.76 77,000 77,000 77,000 299,690 23,076,130,000
04/09/2008 73,500 3.50 5.00 73,500 73,500 73,500 85,270 6,267,345,000
03/09/2008 70,000 3.00 4.48 70,000 70,000 70,000 118,970 8,327,900,000
29/08/2008 67,000 3.00 4.69 67,000 67,000 64,500 3,092,500 207,197,500,000
28/08/2008 64,000 3.00 4.92 64,000 64,000 61,000 2,191,640 140,264,960,000
27/08/2008 61,000 2.50 4.27 61,000 61,000 61,000 38,800 2,366,800,000
26/08/2008 58,500 2.50 4.46 58,500 58,500 58,500 48,230 2,821,455,000
25/08/2008 56,000 2.50 4.67 56,000 56,000 56,000 29,930 1,676,080,000
22/08/2008 53,500 2.50 4.90 53,500 53,500 53,500 208,510 11,155,285,000
21/08/2008 51,000 2.30 4.72 51,000 51,000 51,000 350,880 17,894,880,000
20/08/2008 48,700 2.30 4.96 46,400 48,700 46,200 2,158,820 105,134,534,000
19/08/2008 46,400 2.20 4.98 46,400 46,400 44,200 1,828,660 84,849,824,000
18/08/2008 44,200 2.10 4.99 44,200 44,200 44,200 80,650 3,564,730,000
15/08/2008 42,100 1.20 2.93 42,100 42,100 42,100 35,340 1,487,814,000
14/08/2008 40,900 1.10 2.76 40,900 40,900 40,900 851,450 34,824,305,000
13/08/2008 39,800 1.10 2.84 39,800 39,800 39,800 130,730 5,203,054,000
12/08/2008 38,700 1.10 2.93 38,700 38,700 38,700 60,780 2,352,186,000
11/08/2008 37,600 1.00 2.73 37,600 37,600 37,600 15,640 588,064,000
08/08/2008 36,600 1.00 2.81 36,000 36,600 35,600 600,650 21,983,790,000
07/08/2008 35,600 -0.90 -2.47 35,600 37,500 35,600 1,385,360 49,318,816,000
06/08/2008 36,500 -1.10 -2.93 36,500 36,500 36,500 61,390 2,240,735,000
05/08/2008 37,600 -1.10 -2.84 37,600 37,600 37,600 79,900 3,004,240,000
04/08/2008 38,700 -1.10 -2.76 38,700 38,700 38,700 67,500 2,612,250,000
01/08/2008 39,800 -1.20 -2.93 39,800 39,800 39,800 12,590 501,082,000
31/07/2008 41,000 -1.20 -2.84 41,000 41,000 41,000 89,120 3,653,920,000
30/07/2008 42,200 -1.30 -2.99 42,300 43,000 42,200 610,680 25,770,696,000
29/07/2008 43,500 1.20 2.84 43,500 43,500 42,300 1,978,850 86,079,975,000
28/07/2008 42,300 -1.30 -2.98 42,300 42,300 42,300 280,160 11,850,768,000
25/07/2008 43,600 -1.30 -2.90 43,600 43,600 43,600 1,220,020 53,192,872,000
24/07/2008 44,900 -1.30 -2.81 44,900 44,900 44,900 588,200 26,410,180,000
23/07/2008 46,200 -1.40 -2.94 46,200 46,200 46,200 8,920 412,104,000
22/07/2008 47,600 -1.40 -2.86 47,600 47,600 47,600 30,240 1,439,424,000
21/07/2008 49,000 1.40 2.94 49,000 49,000 46,200 7,000,970 343,047,530,000
18/07/2008 47,600 1.30 2.81 47,600 47,600 47,600 131,740 6,270,824,000
17/07/2008 46,300 1.30 2.89 46,300 46,300 46,300 15,760 729,688,000
16/07/2008 45,000 1.30 2.97 45,000 45,000 45,000 81,890 3,685,050,000
15/07/2008 43,700 1.20 2.82 43,700 43,700 43,700 9,710 424,327,000
14/07/2008 42,500 1.20 2.91 42,500 42,500 42,500 10,110 429,675,000
11/07/2008 41,300 1.20 2.99 41,300 41,300 41,300 6,160 254,408,000
10/07/2008 40,100 1.10 2.82 40,100 40,100 40,100 4,310 172,831,000
09/07/2008 39,000 1.10 2.90 39,000 39,000 39,000 14,800 577,200,000
08/07/2008 37,900 1.10 2.99 37,900 37,900 37,900 210,950 7,995,005,000
07/07/2008 36,800 1.00 2.79 36,800 36,800 36,800 2,064,710 75,981,328,000
04/07/2008 35,800 1.00 2.87 35,800 35,800 35,800 22,020 788,316,000
03/07/2008 34,800 1.00 2.96 34,800 34,800 34,800 6,660 231,768,000
02/07/2008 33,800 0.90 2.74 33,800 33,800 33,800 36,820 1,244,516,000
01/07/2008 32,900 0.90 2.81 32,900 32,900 32,900 37,420 1,231,118,000
30/06/2008 32,000 0.90 2.89 32,000 32,000 32,000 24,240 775,680,000
27/06/2008 31,100 0.90 2.98 31,100 31,100 31,100 38,360 1,192,996,000
26/06/2008 30,200 0.80 2.72 30,200 30,200 30,200 197,520 5,965,104,000
25/06/2008 29,400 0.80 2.80 29,400 29,400 29,400 38,000 1,117,200,000
24/06/2008 28,600 0.80 2.88 28,600 28,600 28,600 242,020 6,921,772,000
23/06/2008 27,800 0.80 2.96 27,800 27,800 27,400 770,320 21,414,896,000
20/06/2008 27,000 -0.80 -2.88 27,000 27,500 27,000 2,931,430 79,148,610,000
19/06/2008 27,800 -0.80 -2.80 27,800 27,800 27,800 686,600 19,087,480,000
18/06/2008 28,600 -0.50 -1.72 28,600 28,600 28,600 2,033,490 58,157,814,000
17/06/2008 29,100 0.50 1.75 29,100 29,100 29,100 656,510 19,104,441,000
16/06/2008 28,600 0.50 1.78 27,600 28,600 27,600 2,124,940 60,773,284,000
13/06/2008 28,100 -0.50 -1.75 28,100 28,100 28,100 609,180 17,117,958,000
12/06/2008 28,600 -0.50 -1.72 28,600 28,600 28,600 201,280 5,756,608,000
11/06/2008 29,100 -0.50 -1.69 29,100 29,100 29,100 274,740 7,994,934,000
10/06/2008 29,600 -0.60 -1.99 29,600 29,600 29,600 4,330 128,168,000
09/06/2008 30,200 -0.60 -1.95 30,200 30,200 30,200 6,060 183,012,000
06/06/2008 30,800 -0.60 -1.91 30,800 30,800 30,800 24,660 759,528,000
05/06/2008 31,400 -0.60 -1.88 31,400 31,400 31,400 2,350 73,790,000
04/06/2008 32,000 -0.60 -1.84 32,000 32,000 32,000 10,040 321,280,000
03/06/2008 32,600 -0.60 -1.81 32,600 32,600 32,600 11,360 370,336,000
02/06/2008 33,200 -0.60 -1.78 33,200 33,200 33,200 15,580 517,256,000
30/05/2008 33,800 -0.60 -1.74 33,800 33,800 33,800 33,840 1,143,792,000
29/05/2008 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
28/05/2008 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
27/05/2008 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
26/05/2008 34,400 -0.70 -1.99 34,400 34,400 34,400 13,250 455,800,000
23/05/2008 35,100 -0.70 -1.96 35,100 35,100 35,100 262,790 9,223,929,000
22/05/2008 35,800 -0.70 -1.92 35,800 35,800 35,800 117,330 4,200,414,000
21/05/2008 36,500 -0.70 -1.88 36,500 36,500 36,500 222,400 8,117,600,000
20/05/2008 37,200 -0.70 -1.85 37,200 37,200 37,200 215,230 8,006,556,000
19/05/2008 37,900 -0.70 -1.81 37,900 37,900 37,900 13,220 501,038,000
16/05/2008 38,600 -0.70 -1.78 38,600 38,600 38,600 39,700 1,532,420,000
15/05/2008 39,300 -0.80 -2.00 39,300 39,300 39,300 6,630 260,559,000
14/05/2008 42,100 -0.80 -1.86 42,100 42,100 42,100 102,070 4,297,147,000
13/05/2008 42,900 -0.80 -1.83 42,900 42,900 42,900 97,600 4,187,040,000
12/05/2008 43,700 -0.80 -1.80 43,700 43,700 43,700 99,240 4,336,788,000
09/05/2008 44,500 -0.90 -1.98 44,500 44,500 44,500 114,880 5,112,160,000
08/05/2008 45,400 -0.90 -1.94 45,400 45,400 45,400 106,400 4,830,560,000
07/05/2008 46,300 -0.90 -1.91 46,300 46,300 46,300 173,840 8,048,792,000
06/05/2008 47,200 -0.90 -1.87 47,200 47,200 47,200 211,180 9,967,696,000
05/05/2008 48,100 -0.90 -1.84 48,100 48,100 48,100 122,920 5,912,452,000
29/04/2008 49,000 -1.00 -2.00 49,000 49,000 49,000 303,110 14,852,390,000
28/04/2008 50,000 -1.00 -1.96 50,000 50,000 50,000 589,730 29,486,500,000
25/04/2008 51,000 -1.00 -1.92 51,000 51,000 51,000 350,400 17,870,400,000
24/04/2008 52,000 -1.00 -1.89 52,000 52,000 52,000 198,800 10,337,600,000
23/04/2008 53,000 -1.00 -1.85 53,000 53,000 53,000 119,950 6,357,350,000
22/04/2008 54,000 -1.00 -1.82 54,000 54,000 54,000 127,910 6,907,140,000
21/04/2008 55,000 -1.00 -1.79 55,000 55,000 55,000 536,830 29,525,650,000
18/04/2008 56,000 0.00 ■■ 0.00 55,500 56,000 55,000 1,301,760 72,898,560,000
17/04/2008 56,000 1.00 1.82 54,000 56,000 54,000 1,590,270 89,055,120,000
16/04/2008 55,000 -1.00 -1.79 55,000 55,000 55,000 2,050,930 112,801,150,000
11/04/2008 56,000 -1.00 -1.75 56,000 56,500 56,000 2,669,630 149,499,280,000
10/04/2008 57,000 -1.00 -1.72 57,000 57,000 57,000 148,340 8,455,380,000
09/04/2008 58,000 -1.00 -1.69 58,000 58,500 58,000 858,950 49,819,100,000
08/04/2008 59,000 -0.50 -0.84 60,500 60,500 58,500 3,737,090 220,488,310,000
07/04/2008 59,500 1.00 1.71 59,500 59,500 59,500 231,290 13,761,755,000
04/04/2008 58,500 0.50 0.86 58,500 58,500 58,500 25,720 1,504,620,000
03/04/2008 58,000 0.50 0.87 58,000 58,000 58,000 4,910 284,780,000
02/04/2008 57,500 0.50 0.88 57,500 57,500 57,500 15,270 878,025,000
01/04/2008 57,000 0.50 0.88 57,000 57,000 57,000 49,280 2,808,960,000
31/03/2008 56,500 0.50 0.89 56,500 56,500 56,500 252,140 14,245,910,000
28/03/2008 56,000 0.50 0.90 56,000 56,000 56,000 147,950 8,285,200,000
27/03/2008 55,500 0.50 0.91 55,500 55,500 55,500 1,019,940 56,606,670,000
26/03/2008 55,000 -2.50 -4.35 55,000 57,000 55,000 3,319,430 182,568,650,000
25/03/2008 57,500 -3.00 -4.96 57,500 57,500 57,500 65,510 3,766,825,000
24/03/2008 60,500 -3.00 -4.72 60,500 60,500 60,500 111,180 6,726,390,000
21/03/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 158,480 10,063,480,000
20/03/2008 66,500 -3.50 -5.00 66,500 66,500 66,500 330,970 22,009,505,000
19/03/2008 70,000 -3.50 -4.76 70,000 73,000 70,000 1,843,670 129,056,900,000
18/03/2008 73,500 -3.50 -4.55 73,500 73,500 73,500 149,260 10,970,610,000
17/03/2008 77,000 -4.00 -4.94 77,000 77,000 77,000 550,490 42,387,730,000
14/03/2008 81,000 -2.00 -2.41 81,000 82,500 80,500 794,060 64,318,860,000
13/03/2008 83,000 3.50 4.40 83,000 83,000 80,000 1,650,160 136,963,280,000
12/03/2008 79,500 0.50 0.63 76,000 80,500 76,000 1,736,120 138,021,540,000
11/03/2008 79,000 -4.00 -4.82 79,000 80,500 79,000 1,431,780 113,110,620,000
10/03/2008 83,000 -1.00 -1.19 88,000 88,000 82,000 2,058,120 170,823,960,000
07/03/2008 84,000 4.00 5.00 84,000 84,000 84,000 582,360 48,918,240,000
06/03/2008 80,000 3.50 4.58 80,000 80,000 80,000 1,658,320 132,665,600,000
05/03/2008 76,500 -4.00 -4.97 76,500 76,500 76,500 231,320 17,695,980,000
04/03/2008 80,500 -4.00 -4.73 80,500 80,500 80,500 90,380 7,275,590,000
03/03/2008 84,500 -4.00 -4.52 84,500 84,500 84,500 512,360 43,294,420,000
29/02/2008 88,500 -4.50 -4.84 89,000 95,500 88,500 1,501,290 132,864,165,000
28/02/2008 93,000 -4.00 -4.12 98,000 98,000 93,000 647,860 60,250,980,000
27/02/2008 97,000 -5.00 -4.90 97,000 103,000 97,000 1,042,750 101,146,750,000
26/02/2008 102,000 -5.00 -4.67 103,000 103,000 102,000 593,620 60,549,240,000
25/02/2008 107,000 4.00 3.88 105,000 108,000 104,000 1,591,860 170,329,020,000
22/02/2008 103,000 -5.00 -4.63 103,000 103,000 103,000 351,630 36,217,890,000
21/02/2008 108,000 -5.00 -4.42 108,000 108,000 108,000 147,010 15,877,080,000
20/02/2008 113,000 -5.00 -4.24 118,000 119,000 113,000 787,480 88,985,240,000
19/02/2008 118,000 -6.00 -4.84 118,000 124,000 118,000 1,220,400 144,007,200,000
18/02/2008 124,000 -6.00 -4.62 124,000 124,000 124,000 727,710 90,236,040,000
15/02/2008 130,000 -3.00 -2.26 131,000 132,000 129,000 507,940 66,032,200,000
14/02/2008 133,000 0.00 ■■ 0.00 133,000 135,000 133,000 570,470 75,872,510,000
13/02/2008 133,000 -4.00 -2.92 137,000 137,000 133,000 373,870 49,724,710,000
12/02/2008 137,000 -6.00 -4.20 142,000 142,000 137,000 352,560 48,300,720,000
01/02/2008 143,000 2.00 1.42 142,000 143,000 141,000 710,880 101,655,840,000
31/01/2008 141,000 -3.00 -2.08 139,000 141,000 138,000 553,580 78,054,780,000
30/01/2008 144,000 6.00 4.35 142,000 144,000 141,000 694,340 99,984,960,000
29/01/2008 138,000 3.00 2.22 135,000 138,000 134,000 515,970 71,203,860,000
28/01/2008 135,000 0.00 ■■ 0.00 135,000 136,000 134,000 275,720 37,222,200,000
25/01/2008 135,000 2.00 1.50 133,000 136,000 132,000 376,560 50,835,600,000
24/01/2008 133,000 0.00 ■■ 0.00 138,000 138,000 133,000 608,400 80,917,200,000
23/01/2008 133,000 -6.00 -4.32 134,000 135,000 133,000 858,030 114,117,990,000
22/01/2008 139,000 -6.00 -4.14 140,000 142,000 138,000 710,740 98,792,860,000
21/01/2008 145,000 -3.00 -2.03 146,000 147,000 144,000 273,830 39,705,350,000
18/01/2008 148,000 2.00 1.37 144,000 150,000 143,000 331,960 49,130,080,000
17/01/2008 146,000 -2.00 -1.35 150,000 150,000 144,000 654,660 95,580,360,000
16/01/2008 148,000 7.00 4.96 148,000 148,000 146,000 464,630 68,765,240,000
15/01/2008 141,000 -7.00 -4.73 146,000 146,000 141,000 812,350 114,541,350,000
14/01/2008 148,000 -5.00 -3.27 150,000 151,000 148,000 816,760 120,880,480,000
11/01/2008 153,000 1.00 0.66 153,000 155,000 153,000 617,640 94,498,920,000
10/01/2008 152,000 -6.00 -3.80 157,000 157,000 152,000 712,060 108,233,120,000
09/01/2008 158,000 -3.00 -1.86 159,000 160,000 158,000 445,570 70,400,060,000
08/01/2008 161,000 1.00 0.62 161,000 164,000 161,000 477,290 76,843,690,000
07/01/2008 160,000 -5.00 -3.03 163,000 163,000 159,000 485,480 77,676,800,000
04/01/2008 165,000 -1.00 -0.60 166,000 166,000 164,000 402,930 66,483,450,000
03/01/2008 166,000 -2.00 -1.19 166,000 167,000 165,000 300,200 49,833,200,000
02/01/2008 168,000 0.00 ■■ 0.00 168,000 169,000 166,000 401,040 67,374,720,000
28/12/2007 168,000 1.00 0.60 167,000 169,000 166,000 412,290 69,264,720,000
27/12/2007 167,000 0.00 ■■ 0.00 165,000 168,000 165,000 404,030 67,473,010,000
26/12/2007 167,000 2.00 1.21 164,000 167,000 164,000 392,540 65,554,180,000
25/12/2007 165,000 -5.00 -2.94 169,000 169,000 165,000 259,770 42,862,050,000
24/12/2007 170,000 1.30 0.77 170,000 172,000 170,000 539,320 91,684,400,000
21/12/2007 253,000 1.00 0.40 250,000 254,000 250,000 857,380 216,917,140,000
20/12/2007 252,000 -4.00 -1.56 257,000 258,000 252,000 543,890 137,060,280,000
19/12/2007 256,000 3.00 1.19 254,000 260,000 254,000 622,850 159,449,600,000
18/12/2007 253,000 0.00 ■■ 0.00 250,000 253,000 250,000 502,220 127,061,660,000
17/12/2007 253,000 -6.00 -2.32 259,000 260,000 253,000 501,940 126,990,820,000
14/12/2007 259,000 3.00 1.17 257,000 259,000 256,000 321,990 83,395,410,000
13/12/2007 256,000 -4.00 -1.54 259,000 259,000 256,000 315,420 80,747,520,000
12/12/2007 260,000 1.00 0.39 256,000 264,000 256,000 344,010 89,442,600,000
11/12/2007 259,000 -4.00 -1.52 261,000 261,000 258,000 355,230 92,004,570,000
10/12/2007 263,000 -5.00 -1.87 266,000 267,000 263,000 370,430 97,423,090,000
07/12/2007 268,000 2.00 0.75 266,000 269,000 265,000 323,140 86,601,520,000
06/12/2007 266,000 0.00 ■■ 0.00 265,000 266,000 264,000 245,500 65,303,000,000
05/12/2007 266,000 -4.00 -1.48 267,000 268,000 264,000 626,770 166,720,820,000
04/12/2007 270,000 1.00 0.37 272,000 273,000 270,000 685,540 185,095,800,000
03/12/2007 269,000 8.00 3.07 264,000 269,000 263,000 495,000 133,155,000,000
30/11/2007 261,000 4.00 1.56 258,000 261,000 258,000 436,080 113,816,880,000
29/11/2007 257,000 -2.00 -0.77 260,000 260,000 257,000 434,290 111,612,530,000
28/11/2007 259,000 1.00 0.39 258,000 260,000 258,000 409,500 106,060,500,000
27/11/2007 258,000 0.00 ■■ 0.00 260,000 260,000 256,000 513,030 132,361,740,000
26/11/2007 258,000 7.00 2.79 254,000 258,000 253,000 406,780 104,949,240,000
23/11/2007 251,000 -3.00 -1.18 254,000 255,000 251,000 512,490 128,634,990,000
22/11/2007 254,000 2.00 0.79 255,000 259,000 254,000 538,160 136,692,640,000
21/11/2007 252,000 -4.00 -1.56 248,000 255,000 247,000 711,470 179,290,440,000
20/11/2007 256,000 -4.00 -1.54 257,000 257,000 256,000 422,390 108,131,840,000
19/11/2007 260,000 0.00 ■■ 0.00 260,000 261,000 259,000 485,870 126,326,200,000
16/11/2007 260,000 -1.00 -0.38 260,000 260,000 258,000 733,810 190,790,600,000
15/11/2007 261,000 11.00 4.40 262,000 262,000 252,000 1,217,360 317,730,960,000
14/11/2007 250,000 11.00 4.60 250,000 250,000 250,000 383,620 95,905,000,000
13/11/2007 239,000 -12.00 -4.78 248,000 249,000 239,000 790,800 189,001,200,000
12/11/2007 251,000 -6.00 -2.33 257,000 257,000 251,000 458,960 115,198,960,000
09/11/2007 257,000 -4.00 -1.53 259,000 260,000 256,000 489,620 125,832,340,000
08/11/2007 261,000 -4.00 -1.51 265,000 265,000 261,000 418,150 109,137,150,000
07/11/2007 265,000 4.00 1.53 264,000 266,000 263,000 656,060 173,855,900,000
06/11/2007 261,000 -5.00 -1.88 263,000 264,000 261,000 765,850 199,886,850,000
05/11/2007 266,000 -5.00 -1.85 268,000 268,000 265,000 509,710 135,582,860,000
02/11/2007 271,000 -7.00 -2.52 272,000 273,000 270,000 540,220 146,399,620,000
01/11/2007 278,000 13.00 4.91 273,000 278,000 272,000 887,420 246,702,760,000
31/10/2007 265,000 -13.00 -4.68 273,000 275,000 265,000 1,303,700 345,480,500,000
30/10/2007 278,000 -7.00 -2.46 285,000 285,000 278,000 1,028,710 285,981,380,000
29/10/2007 285,000 24.90 9.57 300,000 300,000 260,000 2,854,710 813,592,350,000
12/10/2007 260,100 8.40 3.34 255,100 264,800 251,000 797,400 207,403,740,000
11/10/2007 251,700 0.70 0.28 254,400 254,700 249,000 951,900 239,593,230,000
10/10/2007 251,000 6.90 2.83 252,000 255,000 247,000 658,600 165,308,600,000
09/10/2007 244,100 4.60 1.92 239,000 260,000 235,000 879,100 214,588,310,000
08/10/2007 239,500 -10.50 -4.20 257,000 259,900 237,400 659,200 157,878,400,000
05/10/2007 250,000 -3.50 -1.38 265,000 273,000 240,000 704,500 176,125,000,000
04/10/2007 253,500 19.50 8.33 240,000 253,500 240,000 1,171,500 296,975,250,000
03/10/2007 234,000 6.00 2.63 245,400 245,400 224,000 766,700 179,407,800,000
02/10/2007 228,000 6.20 2.80 241,000 241,600 220,000 851,200 194,073,600,000
01/10/2007 221,800 18.50 9.10 220,000 221,800 208,000 796,800 176,730,240,000
28/09/2007 203,300 13.30 7.00 190,500 203,300 189,100 939,000 190,898,700,000
27/09/2007 190,000 10.50 5.85 180,000 192,000 179,500 691,300 131,347,000,000
26/09/2007 179,500 0.40 0.22 179,100 184,000 177,000 361,100 64,817,450,000
25/09/2007 179,100 4.10 2.34 176,000 179,900 176,000 398,100 71,299,710,000
24/09/2007 175,000 2.40 1.39 172,500 176,000 172,500 266,600 46,655,000,000
21/09/2007 172,600 0.10 0.06 171,500 172,800 170,000 232,500 40,129,500,000
20/09/2007 172,500 -1.00 -0.58 173,200 174,000 170,000 309,100 53,319,750,000
19/09/2007 173,500 2.90 1.70 170,500 175,000 170,400 224,300 38,916,050,000
18/09/2007 170,600 0.00 ■■ 0.00 170,000 171,000 170,000 185,000 31,561,000,000
17/09/2007 170,600 0.60 0.35 170,000 172,000 169,600 162,500 27,722,500,000
14/09/2007 170,000 0.80 0.47 170,000 171,500 169,000 258,300 43,911,000,000
13/09/2007 169,200 -0.80 -0.47 169,900 171,000 169,000 173,600 29,373,120,000
12/09/2007 170,000 1.20 0.71 169,000 172,000 168,000 285,100 48,467,000,000
11/09/2007 168,800 -3.20 -1.86 172,900 173,000 166,800 400,600 67,621,280,000
10/09/2007 172,000 -1.10 -0.64 175,000 175,000 172,000 321,400 55,280,800,000
07/09/2007 173,100 4.10 2.43 169,900 178,000 168,000 576,400 99,774,840,000
06/09/2007 169,000 5.50 3.36 164,000 169,500 163,000 321,300 54,299,700,000
05/09/2007 163,500 0.50 0.31 162,500 164,000 162,300 259,200 42,379,200,000
04/09/2007 163,000 4.20 2.64 160,000 163,200 160,000 318,300 51,882,900,000
31/08/2007 158,800 0.80 0.51 158,100 158,900 158,100 206,600 32,808,080,000
30/08/2007 158,000 0.60 0.38 157,500 158,500 157,100 91,500 14,457,000,000
29/08/2007 157,400 -0.20 -0.13 157,500 157,500 157,200 56,600 8,908,840,000
28/08/2007 157,600 -0.60 -0.38 158,300 159,000 157,000 109,400 17,241,440,000
27/08/2007 158,200 0.20 0.13 160,000 160,000 158,000 135,100 21,372,820,000
24/08/2007 158,000 0.50 0.32 158,000 158,500 157,600 166,300 26,275,400,000
23/08/2007 157,500 0.40 0.25 157,000 158,000 157,000 152,800 24,066,000,000
22/08/2007 157,100 0.60 0.38 156,000 157,300 156,000 175,200 27,523,920,000
21/08/2007 156,500 -0.20 -0.13 156,800 157,000 156,000 89,400 13,991,100,000
20/08/2007 156,700 -0.60 -0.38 157,000 157,000 156,500 176,800 27,704,560,000
17/08/2007 157,300 -0.90 -0.57 158,000 158,000 157,000 167,600 26,363,480,000
16/08/2007 158,200 -0.30 -0.19 156,000 158,800 155,300 317,700 50,260,140,000
15/08/2007 158,500 1.00 0.63 157,400 158,500 156,500 200,400 31,763,400,000
14/08/2007 157,500 1.40 0.90 155,000 157,900 155,000 163,800 25,798,500,000
13/08/2007 156,100 -1.90 -1.20 156,000 157,300 155,500 212,000 33,093,200,000
10/08/2007 158,000 0.00 ■■ 0.00 159,000 159,000 156,500 300,500 47,479,000,000
09/08/2007 158,000 3.20 2.07 156,000 159,000 155,000 257,200 40,637,600,000
08/08/2007 154,800 -0.30 -0.19 154,400 156,000 154,000 142,400 22,043,520,000
07/08/2007 155,100 0.80 0.52 154,800 155,400 153,700 150,700 23,373,570,000
06/08/2007 154,300 -1.00 -0.64 154,000 155,200 151,000 209,600 32,341,280,000
03/08/2007 155,300 0.30 0.19 155,000 155,900 153,200 273,000 42,396,900,000
02/08/2007 155,000 -2.50 -1.59 157,500 158,000 155,000 198,200 30,721,000,000
01/08/2007 157,500 3.50 2.27 154,000 157,500 153,700 339,100 53,408,250,000
31/07/2007 154,000 -1.00 -0.65 155,000 155,000 152,000 315,100 48,525,400,000
30/07/2007 155,000 -0.90 -0.58 157,000 157,000 152,500 271,100 42,020,500,000
27/07/2007 155,900 0.00 ■■ 0.00 158,000 158,000 154,000 135,400 21,108,860,000
26/07/2007 155,900 -0.60 -0.38 157,800 159,000 155,000 167,100 26,050,890,000
25/07/2007 156,500 0.50 0.32 160,000 161,900 156,000 180,200 28,201,300,000
24/07/2007 156,000 0.50 0.32 154,500 156,500 154,500 129,000 20,124,000,000
23/07/2007 155,500 -1.00 -0.64 158,000 158,000 155,000 183,600 28,549,800,000
20/07/2007 156,500 -0.70 -0.45 158,000 158,000 155,800 166,600 26,072,900,000
19/07/2007 157,200 -1.20 -0.76 157,000 159,000 157,000 130,400 20,498,880,000
18/07/2007 158,400 0.10 0.06 158,400 158,900 157,000 143,700 22,762,080,000
17/07/2007 158,300 0.80 0.51 158,000 159,000 156,000 178,600 28,272,380,000
16/07/2007 157,500 -3.50 -2.17 160,000 163,000 155,000 251,700 39,642,750,000
13/07/2007 161,000 3.00 1.90 157,000 163,500 155,500 197,700 31,829,700,000
12/07/2007 158,000 -4.50 -2.77 165,000 165,000 157,200 203,700 32,184,600,000
11/07/2007 162,500 -1.00 -0.61 165,000 165,000 162,100 335,600 54,535,000,000
10/07/2007 163,500 5.60 3.55 161,000 170,000 160,000 520,200 85,052,700,000
09/07/2007 157,900 2.90 1.87 155,000 157,900 150,000 345,400 54,538,660,000
06/07/2007 155,000 5.60 3.75 150,000 156,600 148,200 247,800 38,409,000,000
05/07/2007 149,400 -8.30 -5.26 160,000 161,000 148,100 169,100 25,263,540,000
04/07/2007 157,700 9.60 6.48 152,000 157,700 147,300 238,000 37,532,600,000
03/07/2007 148,100 4.60 3.21 144,500 148,100 135,000 313,900 46,488,590,000
02/07/2007 143,500 -10.20 -6.64 150,000 152,000 143,000 201,600 28,929,600,000
29/06/2007 153,700 -2.30 -1.47 153,500 155,200 152,500 265,700 40,838,090,000
28/06/2007 156,000 -3.50 -2.19 160,000 160,000 153,000 166,600 25,989,600,000
27/06/2007 159,500 -2.50 -1.54 161,000 164,000 159,500 141,800 22,617,100,000
26/06/2007 162,000 -0.90 -0.55 168,000 169,900 161,800 121,800 19,731,600,000
25/06/2007 162,900 -1.60 -0.97 163,000 166,000 162,000 117,200 19,091,880,000
22/06/2007 164,500 0.00 ■■ 0.00 166,000 166,000 163,500 129,100 21,236,950,000
21/06/2007 164,500 -3.00 -1.79 168,000 168,000 163,500 161,300 26,533,850,000
20/06/2007 167,500 0.70 0.42 168,000 169,000 166,200 137,600 23,048,000,000
19/06/2007 166,800 -1.50 -0.89 166,000 170,000 164,500 180,800 30,157,440,000
18/06/2007 168,300 1.50 0.90 166,000 169,700 160,000 215,100 36,201,330,000
15/06/2007 166,800 1.80 1.09 164,500 169,000 164,000 162,700 27,138,360,000
14/06/2007 165,000 -0.50 -0.30 166,500 166,500 164,000 213,700 35,260,500,000
13/06/2007 165,500 -2.00 -1.19 170,000 170,000 165,000 159,600 26,413,800,000
12/06/2007 167,500 -0.50 -0.30 168,000 168,600 166,100 201,500 33,751,250,000
11/06/2007 168,000 -1.30 -0.77 168,900 169,500 166,000 185,000 31,080,000,000
08/06/2007 169,300 -0.70 -0.41 170,200 171,000 168,500 216,400 36,636,520,000
07/06/2007 170,000 -0.30 -0.18 171,000 172,500 169,900 193,100 32,827,000,000
06/06/2007 170,300 0.30 0.18 168,500 171,900 168,500 220,600 37,568,180,000
05/06/2007 170,000 -3.10 -1.79 173,000 173,000 165,000 265,000 45,050,000,000
04/06/2007 173,100 -0.90 -0.52 175,500 177,000 172,500 178,700 30,932,970,000
01/06/2007 174,000 -1.10 -0.63 174,000 178,000 174,000 262,000 45,588,000,000
31/05/2007 175,100 4.20 2.46 170,000 175,100 169,800 231,500 40,535,650,000
30/05/2007 170,900 -1.60 -0.93 171,800 171,800 167,500 374,500 64,002,050,000
29/05/2007 172,500 -2.50 -1.43 177,000 177,000 170,100 282,100 48,662,250,000
28/05/2007 175,000 -4.00 -2.23 179,000 179,500 175,000 195,300 34,177,500,000
25/05/2007 179,000 -0.60 -0.33 180,000 180,000 178,000 215,900 38,646,100,000
24/05/2007 179,600 2.50 1.41 180,000 181,000 178,000 291,000 52,263,600,000
23/05/2007 238,000 -4.00 -1.65 241,000 243,500 236,000 619,900 147,536,200,000
22/05/2007 242,000 -1.30 -0.53 244,000 245,000 240,700 513,400 124,242,800,000
21/05/2007 243,300 0.30 0.12 248,500 248,500 242,400 341,600 83,111,280,000
18/05/2007 243,000 -1.00 -0.41 241,000 248,000 241,000 395,600 96,130,800,000
17/05/2007 244,000 6.00 2.52 238,000 244,000 235,000 484,300 118,169,200,000
16/05/2007 238,000 -1.50 -0.63 237,000 240,000 236,300 342,500 81,515,000,000
15/05/2007 239,500 -4.60 -1.88 250,000 250,000 235,600 462,600 110,792,700,000
14/05/2007 244,100 14.60 6.36 235,000 250,000 205,500 601,800 146,899,380,000
11/05/2007 229,500 6.40 2.87 224,000 229,500 224,000 387,600 88,954,200,000
10/05/2007 223,100 -0.90 -0.40 225,500 225,500 220,100 156,900 35,004,390,000
09/05/2007 224,000 -1.50 -0.67 229,000 230,000 221,000 284,900 63,817,600,000
08/05/2007 225,500 0.60 0.27 227,000 230,000 225,000 341,300 76,963,150,000
07/05/2007 224,900 7.40 3.40 220,000 225,000 220,000 281,900 63,399,310,000
04/05/2007 217,500 -0.50 -0.23 215,300 218,500 212,000 115,000 25,012,500,000
03/05/2007 218,000 0.30 0.14 220,000 220,000 216,000 99,600 21,712,800,000
02/05/2007 217,700 -0.20 -0.09 220,000 222,000 217,000 179,700 39,120,690,000
25/04/2007 217,900 4.10 1.92 211,000 220,000 211,000 387,400 84,414,460,000
24/04/2007 213,800 -0.20 -0.09 211,500 216,000 210,000 349,700 74,765,860,000
23/04/2007 214,000 -8.00 -3.60 226,000 226,000 214,000 392,800 84,059,200,000
20/04/2007 223,000 0.20 0.09 221,500 224,000 218,000 213,300 47,565,900,000
19/04/2007 222,800 -6.20 -2.71 228,000 230,000 220,000 199,300 44,404,040,000
18/04/2007 229,000 9.00 4.09 222,000 230,000 220,100 262,100 60,020,900,000
17/04/2007 220,000 4.00 1.85 218,000 220,000 210,000 319,100 70,202,000,000
16/04/2007 216,000 -11.40 -5.01 226,800 227,000 215,000 336,200 72,619,200,000
13/04/2007 227,400 -1.60 -0.70 226,000 230,000 226,000 233,100 53,006,940,000
12/04/2007 229,000 -4.50 -1.93 233,500 234,000 229,000 257,600 58,990,400,000
11/04/2007 233,500 0.00 ■■ 0.00 234,000 235,000 230,500 228,200 53,284,700,000
10/04/2007 233,500 -1.40 -0.60 235,000 239,000 232,000 303,800 70,937,300,000
09/04/2007 234,900 6.40 2.80 231,000 240,000 230,000 354,300 83,225,070,000
06/04/2007 228,500 1.70 0.75 227,000 229,100 220,100 234,300 53,537,550,000
05/04/2007 226,800 -3.60 -1.56 232,000 232,000 225,000 159,100 36,083,880,000
04/04/2007 230,400 4.90 2.17 230,000 235,000 230,000 187,800 43,269,120,000
03/04/2007 225,500 0.00 ■■ 0.00 224,000 226,000 218,000 200,700 45,257,850,000
02/04/2007 225,500 -3.30 -1.44 235,000 235,000 217,500 271,400 61,200,700,000
30/03/2007 228,800 -8.20 -3.46 240,000 240,000 226,000 345,500 79,050,400,000
29/03/2007 237,000 0.00 ■■ 0.00 240,000 245,000 215,900 426,700 101,127,900,000
28/03/2007 237,000 22.00 10.23 210,200 237,200 210,000 450,100 106,673,700,000
27/03/2007 215,000 -19.00 -8.12 228,000 228,000 213,500 504,300 108,424,500,000
26/03/2007 234,000 -14.30 -5.76 245,000 252,000 230,000 420,900 98,490,600,000
23/03/2007 248,300 -3.70 -1.47 253,000 255,000 245,500 542,900 134,802,070,000
22/03/2007 252,000 -3.00 -1.18 254,000 255,700 249,000 498,400 125,596,800,000
21/03/2007 255,000 0.00 ■■ 0.00 260,000 268,000 253,000 505,300 128,851,500,000
20/03/2007 255,000 3.40 1.35 276,000 276,700 251,000 702,700 179,188,500,000
19/03/2007 251,600 22.60 9.87 251,600 251,600 251,600 669,700 168,496,520,000
16/03/2007 229,000 12.20 5.63 230,000 238,200 218,100 423,700 97,027,300,000
15/03/2007 216,800 -4.70 -2.12 225,000 225,000 214,100 319,700 69,310,960,000
14/03/2007 221,500 -9.20 -3.99 235,000 235,000 215,000 371,700 82,331,550,000
13/03/2007 230,700 4.70 2.08 240,000 240,000 228,000 384,900 88,796,430,000
12/03/2007 226,000 8.00 3.67 225,000 230,400 220,000 412,100 93,134,600,000
09/03/2007 218,000 0.00 ■■ 0.00 220,000 224,900 218,000 302,400 65,923,200,000
08/03/2007 218,000 6.00 2.83 212,000 238,900 212,000 234,500 51,121,000,000
07/03/2007 212,000 -7.00 -3.20 220,000 223,000 210,000 293,000 62,116,000,000
06/03/2007 219,000 -3.50 -1.57 224,000 224,000 218,100 302,400 66,225,600,000
05/03/2007 222,500 2.50 1.14 219,000 225,000 219,000 261,600 58,206,000,000
02/03/2007 220,000 -2.00 -0.90 230,000 230,000 218,000 271,400 59,708,000,000
01/03/2007 222,000 1.00 0.45 225,400 225,400 216,000 239,600 53,191,200,000
28/02/2007 221,000 -12.00 -5.15 240,000 240,000 217,100 381,700 84,355,700,000
27/02/2007 233,000 2.80 1.22 241,000 249,000 230,000 331,600 77,262,800,000
26/02/2007 230,200 20.70 9.88 215,000 230,200 214,000 379,500 87,360,900,000
15/02/2007 209,500 2.50 1.21 208,000 210,000 207,000 246,500 51,641,750,000
14/02/2007 207,000 0.70 0.34 207,000 211,000 206,000 221,300 45,809,100,000
13/02/2007 206,300 1.30 0.63 206,000 209,000 201,500 173,600 35,813,680,000
12/02/2007 205,000 9.90 5.07 197,000 205,000 197,000 173,000 35,465,000,000
09/02/2007 195,100 0.60 0.31 192,000 195,800 190,000 314,700 61,397,970,000
08/02/2007 194,500 -9.50 -4.66 205,000 205,000 190,000 432,100 84,043,450,000
07/02/2007 204,000 -3.00 -1.45 207,000 209,000 200,000 391,400 79,845,600,000
06/02/2007 207,000 -0.50 -0.24 209,000 210,000 205,000 202,900 42,000,300,000
05/02/2007 207,500 -1.50 -0.72 210,000 220,000 205,500 260,800 54,116,000,000
02/02/2007 209,000 -3.00 -1.42 213,000 213,000 200,000 273,700 57,203,300,000
01/02/2007 212,000 -7.00 -3.20 220,000 226,000 199,000 236,400 50,116,800,000
31/01/2007 219,000 -0.50 -0.23 226,000 226,000 213,000 215,200 47,128,800,000
30/01/2007 219,500 9.50 4.52 212,000 229,300 210,000 259,000 56,850,500,000
29/01/2007 210,000 10.00 5.00 204,000 210,000 204,000 257,800 54,138,000,000
26/01/2007 200,000 6.80 3.52 195,000 200,000 188,000 208,500 41,700,000,000
25/01/2007 193,200 -7.30 -3.64 202,000 202,000 188,000 189,100 36,534,120,000
24/01/2007 200,500 1.50 0.75 201,000 205,000 179,500 236,700 47,458,350,000
23/01/2007 199,000 0.00 ■■ 0.00 200,700 205,000 195,000 272,400 54,207,600,000
22/01/2007 199,000 -12.00 -5.69 210,000 210,000 192,000 279,700 55,660,300,000
19/01/2007 211,000 -1.00 -0.47 215,000 220,000 209,900 482,500 101,807,500,000
18/01/2007 212,000 10.40 5.16 184,200 215,000 184,200 461,700 97,880,400,000
17/01/2007 201,600 -16.40 -7.52 219,000 219,000 201,600 212,100 42,759,360,000
16/01/2007 218,000 -5.00 -2.24 227,000 235,000 210,000 304,400 66,359,200,000
15/01/2007 223,000 10.00 4.69 225,000 230,000 215,600 492,600 109,849,800,000
12/01/2007 213,000 16.00 8.12 218,200 218,200 200,000 759,000 161,667,000,000
11/01/2007 197,000 -0.10 -0.05 185,000 203,000 185,000 520,400 102,518,800,000
10/01/2007 197,100 10.10 5.40 203,900 203,900 190,000 606,000 119,442,600,000
09/01/2007 187,000 7.70 4.29 180,000 190,000 161,400 535,800 100,194,600,000
08/01/2007 179,300 -6.20 -3.34 204,000 204,000 167,000 317,300 56,891,890,000
05/01/2007 185,500 16.10 9.50 185,500 185,500 185,500 357,100 66,242,050,000
04/01/2007 169,400 15.40 10.00 158,000 169,400 158,000 213,900 36,234,660,000
03/01/2007 154,000 1.50 0.98 153,500 158,200 153,000 301,900 46,492,600,000
02/01/2007 152,500 -2.50 -1.61 158,000 160,000 152,000 236,800 36,112,000,000
29/12/2006 155,000 -3.80 -2.39 143,000 156,000 143,000 290,400 45,012,000,000
28/12/2006 158,800 -1.20 -0.75 166,000 167,000 150,000 182,400 28,965,120,000
27/12/2006 160,000 6.10 3.96 160,000 169,200 160,000 423,200 67,712,000,000
26/12/2006 153,900 1.80 1.18 137,000 162,000 137,000 435,500 67,023,450,000
25/12/2006 152,100 -16.90 -10.00 152,100 152,100 152,100 289,000 43,956,900,000
22/12/2006 169,000 -18.70 -9.96 169,000 169,000 169,000 413,000 69,797,000,000
21/12/2006 187,700 -8.30 -4.23 200,000 200,000 187,700 200,100 37,558,770,000
20/12/2006 196,000 -1.50 -0.76 216,300 216,300 196,000 651,600 127,713,600,000
19/12/2006 197,500 17.90 9.97 195,000 197,500 181,000 326,900 64,562,750,000
18/12/2006 179,600 13.70 8.26 170,000 182,400 170,000 340,200 61,099,920,000
15/12/2006 165,900 0.00 ■■ 0.00 140,000 400,000 100 293,000 48,608,700,000
01/01/1970 39,150 0.00 ■■ 0.00 39,150 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