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 Tập Đoàn Sao Mai
Sao Mai Group Corporation
Mã CK:      ASM      13.05      -0.30 (-2.30%)      (cập nhật 22:00 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.saomaiag.vn
ASM » 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 13,050 -0.30 -2.30 13,350 13,350 12,950 317,030 4,137,241,500
28/03/2024 13,350 0.55 4.12 12,800 13,350 12,800 483,880 6,459,798,000
27/03/2024 12,800 0.00 ■■ 0.00 12,800 13,200 12,700 320,860 4,107,008,000
26/03/2024 12,800 0.80 6.25 12,000 12,800 12,000 1,090,390 13,956,992,000
25/03/2024 12,000 -0.30 -2.50 12,300 12,450 11,900 395,540 4,746,480,000
22/03/2024 12,300 0.05 0.41 12,250 12,450 12,150 355,140 4,368,222,000
21/03/2024 12,250 0.80 6.53 11,450 12,250 11,400 1,247,460 15,281,385,000
20/03/2024 11,450 0.05 0.44 11,400 11,450 11,250 180,020 2,061,229,000
19/03/2024 11,400 0.10 0.88 11,300 11,550 11,150 210,280 2,397,192,000
18/03/2024 11,300 -0.35 -3.10 11,650 11,900 11,050 682,780 7,715,414,000
15/03/2024 11,650 -0.05 -0.43 11,700 11,800 11,400 314,970 3,669,400,500
14/03/2024 11,700 0.25 2.14 11,450 11,800 11,550 612,280 7,163,676,000
13/03/2024 11,450 0.20 1.75 11,250 11,650 11,300 290,620 3,327,599,000
12/03/2024 11,250 -0.05 -0.44 11,300 11,350 11,200 148,590 1,671,637,500
11/03/2024 11,300 0.20 1.77 11,100 11,650 11,150 412,830 4,664,979,000
08/03/2024 11,100 -0.25 -2.25 11,350 11,450 11,050 257,750 2,861,025,000
07/03/2024 11,350 1.15 10.13 10,200 11,450 11,250 189,790 2,154,116,500
06/03/2024 11,300 -0.30 -2.65 11,600 11,600 11,250 236,740 2,675,162,000
05/03/2024 11,600 0.05 0.43 11,550 11,800 11,450 262,400 3,043,840,000
04/03/2024 11,550 -0.15 -1.30 11,700 11,900 11,400 284,590 3,287,014,500
01/03/2024 11,700 0.10 0.85 11,600 11,700 11,450 226,630 2,651,571,000
29/02/2024 11,600 0.30 2.59 11,300 11,850 11,150 480,900 5,578,440,000
28/02/2024 11,300 -0.15 -1.33 11,450 11,550 11,100 252,790 2,856,527,000
27/02/2024 11,450 0.10 0.87 11,350 11,750 11,200 423,210 4,845,754,500
26/02/2024 11,350 0.70 6.17 10,650 11,350 10,650 744,160 8,446,216,000
23/02/2024 10,650 -0.35 -3.29 11,000 11,200 10,600 271,580 2,892,327,000
22/02/2024 11,000 0.20 1.82 10,800 11,100 10,750 349,320 3,842,520,000
21/02/2024 10,800 -0.10 -0.93 10,900 10,900 10,700 123,020 1,328,616,000
20/02/2024 10,900 0.00 ■■ 0.00 10,900 10,950 10,800 195,240 2,128,116,000
19/02/2024 10,900 0.10 0.92 10,800 10,900 10,750 237,990 2,594,091,000
16/02/2024 10,800 0.35 3.24 10,450 10,800 10,450 393,160 4,246,128,000
15/02/2024 10,450 0.20 1.91 10,250 10,500 10,300 148,250 1,549,212,500
07/02/2024 10,250 0.05 0.49 10,200 10,350 10,200 75,120 769,980,000
06/02/2024 10,200 0.00 ■■ 0.00 10,200 10,300 10,150 91,830 936,666,000
05/02/2024 10,200 -0.15 -1.47 10,350 10,400 10,200 159,270 1,624,554,000
02/02/2024 10,350 -0.15 -1.45 10,500 10,550 10,350 159,940 1,655,379,000
01/02/2024 10,500 0.15 1.43 10,350 10,500 10,350 66,880 702,240,000
31/01/2024 10,350 -0.30 -2.90 10,650 10,600 10,350 251,150 2,599,402,500
30/01/2024 10,650 -0.05 -0.47 10,700 10,750 10,550 77,320 823,458,000
29/01/2024 10,700 0.15 1.40 10,550 10,750 10,600 176,800 1,891,760,000
19/01/2024 10,550 -0.05 -0.47 10,600 10,750 10,550 165,170 1,742,543,500
18/01/2024 10,600 0.10 0.94 10,500 10,750 10,500 138,250 1,465,450,000
17/01/2024 10,500 -0.05 -0.48 10,550 10,650 10,450 144,210 1,514,205,000
16/01/2024 10,550 0.05 0.47 10,500 10,650 10,350 137,350 1,449,042,500
15/01/2024 10,500 -0.15 -1.43 10,650 10,800 10,500 120,000 1,260,000,000
12/01/2024 10,650 0.00 ■■ 0.00 10,650 11,150 10,500 275,150 2,930,347,500
11/01/2024 10,650 0.00 ■■ 0.00 10,650 10,750 10,500 255,540 2,721,501,000
10/01/2024 10,650 -0.15 -1.41 10,800 10,900 10,600 274,580 2,924,277,000
09/01/2024 10,800 -0.30 -2.78 11,100 11,150 10,800 445,100 4,807,080,000
08/01/2024 11,100 0.10 0.90 11,000 11,100 10,950 345,180 3,831,498,000
05/01/2024 11,000 0.45 4.09 10,550 11,100 10,550 719,230 7,911,530,000
04/01/2024 10,550 0.05 0.47 10,500 10,650 10,500 451,520 4,763,536,000
03/01/2024 10,500 0.25 2.38 10,250 10,500 10,150 310,900 3,264,450,000
02/01/2024 10,250 -0.15 -1.46 10,400 10,500 10,200 446,960 4,581,340,000
29/12/2023 10,400 0.00 ■■ 0.00 10,400 10,550 10,300 175,730 1,827,592,000
28/12/2023 10,400 0.20 1.92 10,200 10,500 10,050 426,480 4,435,392,000
27/12/2023 10,200 -0.05 -0.49 10,250 10,400 10,200 203,630 2,077,026,000
26/12/2023 10,250 0.10 0.98 10,150 10,400 10,150 469,890 4,816,372,500
25/12/2023 10,150 0.17 1.67 9,980 10,250 9,990 347,300 3,525,095,000
22/12/2023 9,980 -0.07 -0.70 10,050 10,200 9,970 202,640 2,022,347,200
21/12/2023 10,050 0.08 0.80 9,970 10,250 9,900 235,940 2,371,197,000
20/12/2023 9,970 0.10 1.00 9,870 9,990 9,800 116,300 1,159,511,000
19/12/2023 9,870 -0.05 -0.51 9,920 10,050 9,700 244,400 2,412,228,000
18/12/2023 9,920 -0.07 -0.71 9,990 10,050 9,880 177,720 1,762,982,400
15/12/2023 9,990 0.03 0.30 9,960 10,150 9,500 242,220 2,419,777,800
14/12/2023 9,960 -0.39 -3.92 10,350 10,250 9,960 245,880 2,448,964,800
13/12/2023 10,050 -0.30 -2.99 10,350 0 0 383,630 3,855,481,500
12/12/2023 10,350 0.15 1.45 10,200 10,600 10,300 535,290 5,540,251,500
11/12/2023 10,200 0.20 1.96 10,000 10,250 10,000 269,620 2,750,124,000
08/12/2023 10,000 -0.25 -2.50 10,250 10,350 9,990 410,050 4,100,500,000
07/12/2023 10,250 0.36 3.51 9,890 10,350 10,000 869,810 8,915,552,500
06/12/2023 9,890 0.64 6.47 9,250 9,890 9,300 690,670 6,830,726,300
05/12/2023 9,250 -0.05 -0.54 9,300 9,390 9,240 157,620 1,457,985,000
04/12/2023 9,300 0.27 2.90 9,030 9,380 9,090 238,130 2,214,609,000
02/12/2023 9,030 -0.08 -0.89 9,110 9,150 9,040 70,670 638,150,100
01/12/2023 9,030 -0.08 -0.89 9,110 9,150 9,040 70,670 638,150,100
30/11/2023 9,050 -0.06 -0.66 9,110 9,150 9,040 82,260 744,453,000
29/11/2023 9,110 0.13 1.43 8,980 9,140 9,020 106,740 972,401,400
28/11/2023 8,980 -0.06 -0.67 9,040 9,070 8,700 140,040 1,257,559,200
27/11/2023 9,040 -0.12 -1.33 9,160 9,170 9,000 85,540 773,281,600
24/11/2023 9,160 -0.09 -0.98 9,250 9,260 9,000 231,600 2,121,456,000
23/11/2023 9,250 -0.04 -0.43 9,290 9,430 9,250 251,080 2,322,490,000
22/11/2023 9,290 0.03 0.32 9,260 9,350 9,230 127,760 1,186,890,400
21/11/2023 9,260 0.07 0.76 9,190 9,290 9,170 82,010 759,412,600
20/11/2023 9,190 -0.05 -0.54 9,240 9,240 9,060 135,570 1,245,888,300
17/11/2023 9,240 -0.09 -0.97 9,330 9,490 9,160 255,270 2,358,694,800
16/11/2023 9,330 0.06 0.64 9,270 9,380 9,250 133,640 1,246,861,200
15/11/2023 9,270 0.07 0.76 9,200 9,400 9,220 189,550 1,757,128,500
14/11/2023 9,200 0.05 0.54 9,150 9,290 9,130 91,340 840,328,000
13/11/2023 9,150 -0.05 -0.55 9,200 9,300 9,010 123,230 1,127,554,500
10/11/2023 9,200 0.07 0.76 9,130 9,500 9,010 253,330 2,330,636,000
09/11/2023 9,130 0.03 0.33 9,100 9,270 9,050 207,620 1,895,570,600
08/11/2023 9,100 0.52 5.71 8,580 9,100 8,580 198,090 1,802,619,000
07/11/2023 8,580 -0.08 -0.93 8,660 8,730 8,530 159,440 1,367,995,200
06/11/2023 8,660 0.00 ■■ 0.00 8,660 8,750 8,640 104,190 902,285,400
03/11/2023 8,660 -0.04 -0.46 8,700 8,900 8,600 114,270 989,578,200
02/11/2023 8,700 0.52 5.98 8,180 8,700 8,260 143,460 1,248,102,000
01/11/2023 8,180 0.18 2.20 8,000 8,180 7,910 105,800 865,444,000
31/10/2023 8,290 -0.02 -0.24 8,310 8,440 8,260 51,310 425,359,900
30/10/2023 8,310 -0.39 -4.69 8,700 8,700 8,310 88,650 736,681,500
27/10/2023 8,700 0.23 2.64 8,470 8,700 8,090 148,090 1,288,383,000
26/10/2023 8,470 -0.63 -7.44 9,100 9,000 8,470 318,520 2,697,864,400
25/10/2023 9,100 -0.03 -0.33 9,130 9,250 9,100 90,750 825,825,000
24/10/2023 9,130 0.04 0.44 9,090 9,250 9,040 67,630 617,461,900
23/10/2023 9,090 -0.06 -0.66 9,150 9,190 9,050 93,640 851,187,600
20/10/2023 9,150 0.34 3.72 8,810 9,150 8,500 259,480 2,374,242,000
19/10/2023 8,810 -0.39 -4.43 9,200 9,340 8,810 202,120 1,780,677,200
18/10/2023 9,200 -0.60 -6.52 9,800 9,910 9,150 335,040 3,082,368,000
17/10/2023 9,800 -0.25 -2.55 10,050 10,150 9,800 227,650 2,230,970,000
16/10/2023 10,050 -0.15 -1.49 10,200 10,300 10,000 182,760 1,836,738,000
13/10/2023 10,200 -0.10 -0.98 10,300 10,300 10,100 163,720 1,669,944,000
12/10/2023 10,300 -0.05 -0.49 10,350 10,550 10,300 293,790 3,026,037,000
11/10/2023 10,350 0.15 1.45 10,200 10,350 10,150 105,250 1,089,337,500
10/10/2023 10,200 0.05 0.49 10,150 10,600 10,100 358,620 3,657,924,000
09/10/2023 10,150 0.05 0.49 10,100 10,250 10,000 228,980 2,324,147,000
06/10/2023 10,100 0.11 1.09 9,990 10,150 9,900 188,050 1,899,305,000
05/10/2023 9,990 -0.21 -2.10 10,200 10,400 9,970 205,980 2,057,740,200
04/10/2023 10,200 0.40 3.92 9,800 10,250 9,710 213,490 2,177,598,000
03/10/2023 9,800 -0.45 -4.59 10,250 10,400 9,750 369,660 3,622,668,000
02/10/2023 10,250 0.20 1.95 10,050 10,550 10,050 349,460 3,581,965,000
29/09/2023 10,050 0.05 0.50 10,000 10,300 10,050 198,400 1,993,920,000
28/09/2023 10,000 0.01 0.10 9,990 10,150 9,970 248,000 2,480,000,000
27/09/2023 9,990 0.19 1.90 9,800 10,000 9,460 317,950 3,176,320,500
26/09/2023 9,800 -0.65 -6.63 10,450 10,550 9,800 625,510 6,129,998,000
22/09/2023 11,200 -0.40 -3.57 11,600 11,900 11,150 976,480 10,936,576,000
21/09/2023 11,600 0.35 3.02 11,250 11,800 11,250 767,430 8,902,188,000
20/09/2023 11,250 0.50 4.44 10,750 11,350 10,750 620,940 6,985,575,000
19/09/2023 10,750 -0.05 -0.47 10,800 10,900 10,600 470,070 5,053,252,500
18/09/2023 10,800 0.00 ■■ 0.00 10,800 11,000 10,750 277,190 2,993,652,000
15/09/2023 10,900 0.10 0.92 10,800 10,900 10,800 79,180 863,062,000
14/09/2023 10,800 -0.15 -1.39 10,950 11,050 10,800 423,230 4,570,884,000
13/09/2023 10,950 -0.25 -2.28 11,200 11,350 10,900 565,120 6,188,064,000
12/09/2023 11,200 0.25 2.23 10,950 11,200 10,850 292,470 3,275,664,000
11/09/2023 10,950 -0.10 -0.91 11,050 11,400 10,950 734,540 8,043,213,000
08/09/2023 11,050 -0.05 -0.45 11,100 11,200 11,000 381,780 4,218,669,000
07/09/2023 11,100 0.15 1.35 10,950 11,300 11,000 566,810 6,291,591,000
06/09/2023 10,950 0.10 0.91 10,850 11,050 10,750 408,390 4,471,870,500
05/09/2023 10,850 0.00 ■■ 0.00 10,850 11,100 10,850 367,680 3,989,328,000
31/08/2023 10,850 -0.05 -0.46 10,900 11,000 10,750 402,360 4,365,606,000
30/08/2023 10,900 0.20 1.83 10,700 10,950 10,600 422,890 4,609,501,000
29/08/2023 10,700 0.00 ■■ 0.00 10,700 10,850 10,600 361,630 3,869,441,000
28/08/2023 10,700 0.05 0.47 10,650 10,800 10,500 288,090 3,082,563,000
25/08/2023 10,650 0.45 4.23 10,200 10,900 10,200 623,890 6,644,428,500
24/08/2023 10,200 0.21 2.06 9,990 10,200 9,990 281,210 2,868,342,000
23/08/2023 9,990 -0.01 -0.10 10,000 10,200 9,960 226,720 2,264,932,800
22/08/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,510 422,510 4,225,100,000
21/08/2023 10,000 -0.55 -5.50 10,550 10,450 9,900 642,440 6,424,400,000
18/08/2023 10,550 -0.75 -7.11 11,300 11,250 10,550 1,112,920 11,741,306,000
17/08/2023 11,300 -0.15 -1.33 11,450 11,500 11,300 576,140 6,510,382,000
16/08/2023 11,450 -0.15 -1.31 11,600 11,750 11,450 380,300 4,354,435,000
15/08/2023 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 472,250 5,478,100,000
14/08/2023 11,600 0.10 0.86 11,500 11,800 11,500 616,550 7,151,980,000
11/08/2023 11,500 0.00 ■■ 0.00 11,500 11,600 11,250 515,860 5,932,390,000
10/08/2023 11,500 -0.30 -2.61 11,800 11,900 11,500 574,540 6,607,210,000
09/08/2023 11,800 -0.10 -0.85 11,900 12,000 11,750 424,790 5,012,522,000
08/08/2023 11,900 0.00 ■■ 0.00 11,900 12,200 11,850 977,060 11,627,014,000
07/08/2023 11,900 0.30 2.52 11,600 12,150 11,650 1,129,910 13,445,929,000
04/08/2023 11,600 0.15 1.29 11,450 11,650 11,400 530,790 6,157,164,000
03/08/2023 11,450 -0.10 -0.87 11,550 11,700 11,400 389,290 4,457,370,500
02/08/2023 11,550 0.15 1.30 11,400 11,700 11,300 615,740 7,111,797,000
01/08/2023 11,400 -0.35 -3.07 11,750 11,900 11,400 891,610 10,164,354,000
31/07/2023 11,750 -0.25 -2.13 12,000 12,200 11,700 607,800 7,141,650,000
28/07/2023 12,000 0.35 2.92 11,650 12,300 11,750 1,143,510 13,722,120,000
27/07/2023 11,650 0.15 1.29 11,500 11,650 11,400 553,570 6,449,090,500
26/07/2023 11,500 -0.15 -1.30 11,650 11,750 11,500 373,130 4,290,995,000
25/07/2023 11,650 -0.05 -0.43 11,700 11,850 11,500 559,660 6,520,039,000
24/07/2023 11,700 0.20 1.71 11,500 11,800 11,500 661,730 7,742,241,000
21/07/2023 11,500 0.25 2.17 11,250 11,500 11,300 342,480 3,938,520,000
20/07/2023 11,250 0.05 0.44 11,200 11,450 11,200 387,110 4,354,987,500
19/07/2023 11,200 -0.30 -2.68 11,500 11,600 11,200 507,040 5,678,848,000
18/07/2023 11,500 -0.15 -1.30 11,650 11,700 11,400 414,090 4,762,035,000
17/07/2023 11,650 -0.05 -0.43 11,700 11,850 11,600 429,810 5,007,286,500
14/07/2023 11,700 0.10 0.85 11,600 11,950 11,500 726,380 8,498,646,000
13/07/2023 11,600 0.30 2.59 11,300 11,700 11,350 597,660 6,932,856,000
12/07/2023 11,300 -0.05 -0.44 11,350 11,500 11,200 411,570 4,650,741,000
11/07/2023 11,350 -0.15 -1.32 11,500 11,650 11,350 681,410 7,734,003,500
10/07/2023 11,500 0.00 ■■ 0.00 11,500 11,750 11,500 524,520 6,031,980,000
07/07/2023 11,500 0.15 1.30 11,350 11,750 11,250 566,860 6,518,890,000
06/07/2023 11,350 -0.20 -1.76 11,550 11,650 11,150 581,660 6,601,841,000
05/07/2023 11,550 0.55 4.76 11,000 11,700 10,950 1,338,090 15,454,939,500
04/07/2023 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 276,520 3,041,720,000
03/07/2023 11,000 0.40 3.64 10,600 11,000 10,600 406,350 4,469,850,000
30/06/2023 10,600 -0.05 -0.47 10,650 10,700 10,550 216,550 2,295,430,000
29/06/2023 10,650 -0.40 -3.76 11,050 11,050 10,650 375,470 3,998,755,500
28/06/2023 11,050 0.15 1.36 10,900 11,200 10,850 549,260 6,069,323,000
27/06/2023 10,900 0.20 1.83 10,700 11,050 10,650 487,540 5,314,186,000
26/06/2023 10,700 -0.20 -1.87 10,900 11,000 10,500 629,210 6,732,547,000
23/06/2023 10,900 -0.10 -0.92 11,000 11,150 10,700 558,030 6,082,527,000
22/06/2023 11,000 -0.10 -0.91 11,100 11,350 11,000 692,740 7,620,140,000
21/06/2023 11,100 0.10 0.90 11,000 11,200 10,950 583,800 6,480,180,000
20/06/2023 11,000 0.40 3.64 10,600 11,050 10,600 607,690 6,684,590,000
19/06/2023 10,600 0.05 0.47 10,550 10,800 10,300 555,470 5,887,982,000
16/06/2023 10,700 0.05 0.47 10,650 10,850 10,650 354,700 3,795,290,000
15/06/2023 10,650 0.15 1.41 10,500 10,700 10,400 812,460 8,652,699,000
14/06/2023 10,500 -0.50 -4.76 11,000 11,100 10,500 1,097,180 11,520,390,000
13/06/2023 11,000 -0.20 -1.82 11,200 11,400 11,000 1,051,440 11,565,840,000
12/06/2023 11,200 0.50 4.46 10,700 11,250 10,850 1,079,990 12,095,888,000
09/06/2023 10,700 0.20 1.87 10,500 10,900 10,450 1,088,030 11,641,921,000
08/06/2023 10,500 0.65 6.19 9,850 10,500 9,840 1,324,820 13,910,610,000
07/06/2023 9,850 0.02 0.20 9,830 9,980 9,810 495,540 4,881,069,000
06/06/2023 9,830 0.14 1.42 9,690 9,950 9,690 626,660 6,160,067,800
05/06/2023 9,690 0.11 1.14 9,580 9,820 9,560 598,500 5,799,465,000
02/06/2023 9,580 -0.04 -0.42 9,620 9,790 9,560 569,660 5,457,342,800
01/06/2023 9,620 0.03 0.31 9,590 9,780 9,550 465,030 4,473,588,600
31/05/2023 9,590 0.06 0.63 9,530 9,880 9,490 664,880 6,376,199,200
30/05/2023 9,530 -0.09 -0.94 9,620 9,710 9,400 568,180 5,414,755,400
29/05/2023 9,620 0.36 3.74 9,260 9,690 9,360 802,530 7,720,338,600
26/05/2023 9,260 0.13 1.40 9,130 9,360 9,210 450,670 4,173,204,200
25/05/2023 9,130 0.08 0.88 9,050 9,400 9,040 470,010 4,291,191,300
24/05/2023 9,050 -0.05 -0.55 9,100 9,190 9,050 348,240 3,151,572,000
23/05/2023 9,100 0.10 1.10 9,000 9,200 9,030 427,320 3,888,612,000
22/05/2023 9,000 0.10 1.11 8,900 9,050 8,910 262,960 2,366,640,000
19/05/2023 8,900 -0.05 -0.56 8,950 9,080 8,730 430,760 3,833,764,000
18/05/2023 8,950 -0.13 -1.45 9,080 9,200 8,950 297,730 2,664,683,500
17/05/2023 9,080 0.03 0.33 9,050 9,350 9,060 627,060 5,693,704,800
16/05/2023 9,050 0.17 1.88 8,880 9,170 8,970 529,230 4,789,531,500
15/05/2023 8,880 -0.27 -3.04 9,150 9,260 8,880 550,960 4,892,524,800
12/05/2023 9,150 0.14 1.53 9,010 9,190 8,960 583,170 5,336,005,500
11/05/2023 9,010 -0.01 -0.11 9,020 9,200 9,000 507,070 4,568,700,700
10/05/2023 9,020 0.47 5.21 8,550 9,100 8,600 828,800 7,475,776,000
09/05/2023 8,550 -0.12 -1.40 8,670 8,710 8,530 257,320 2,200,086,000
08/05/2023 8,670 0.06 0.69 8,610 8,770 8,650 243,670 2,112,618,900
05/05/2023 8,610 0.15 1.74 8,460 8,770 8,460 367,320 3,162,625,200
04/05/2023 8,460 -0.09 -1.06 8,550 8,530 8,420 198,740 1,681,340,400
28/04/2023 8,550 0.23 2.69 8,320 8,550 8,360 332,090 2,839,369,500
27/04/2023 8,320 0.09 1.08 8,230 8,380 8,260 165,040 1,373,132,800
26/04/2023 8,230 -0.03 -0.36 8,260 8,360 8,180 187,250 1,541,067,500
25/04/2023 8,260 -0.04 -0.48 8,300 8,400 8,210 183,340 1,514,388,400
24/04/2023 8,300 0.07 0.84 8,230 8,380 8,180 165,080 1,370,164,000
21/04/2023 8,230 -0.07 -0.85 8,300 8,350 8,200 152,860 1,258,037,800
20/04/2023 8,300 0.00 ■■ 0.00 8,300 8,400 8,280 156,780 1,301,274,000
19/04/2023 8,300 -0.20 -2.41 8,500 8,550 8,300 215,820 1,791,306,000
18/04/2023 8,500 0.12 1.41 8,380 8,520 8,390 232,110 1,972,935,000
17/04/2023 8,380 -0.12 -1.43 8,500 8,530 8,300 244,180 2,046,228,400
14/04/2023 8,500 -0.11 -1.29 8,610 8,790 8,500 341,470 2,902,495,000
13/04/2023 8,610 -0.20 -2.32 8,810 8,900 8,610 278,410 2,397,110,100
12/04/2023 8,810 0.14 1.59 8,670 8,940 8,690 425,270 3,746,628,700
11/04/2023 8,670 0.17 1.96 8,500 8,800 8,520 361,040 3,130,216,800
10/04/2023 8,500 -0.08 -0.94 8,580 8,750 8,450 405,550 3,447,175,000
07/04/2023 8,580 -0.08 -0.93 8,660 8,770 8,510 266,080 2,282,966,400
06/04/2023 8,660 -0.03 -0.35 8,690 9,100 8,630 675,630 5,850,955,800
05/04/2023 8,690 0.16 1.84 8,530 8,800 8,510 439,560 3,819,776,400
04/04/2023 8,530 0.18 2.11 8,350 8,570 8,340 387,540 3,305,716,200
03/04/2023 8,350 0.28 3.35 8,070 8,360 8,120 339,400 2,833,990,000
31/03/2023 8,070 -0.08 -0.99 8,150 8,190 8,070 321,970 2,598,297,900
30/03/2023 8,150 -0.01 -0.12 8,160 8,250 8,150 201,670 1,643,610,500
29/03/2023 8,160 -0.13 -1.59 8,290 8,290 8,100 354,270 2,890,843,200
28/03/2023 8,290 -0.01 -0.12 8,300 8,440 8,290 189,510 1,571,037,900
27/03/2023 8,300 -0.57 -6.87 8,870 8,330 8,250 149,990 1,244,917,000
24/03/2023 8,280 -1.68 -20.29 9,960 8,380 8,230 193,490 1,602,097,200
22/03/2023 8,200 -0.06 -0.73 8,260 8,340 8,200 93,620 767,684,000
21/03/2023 8,260 0.07 0.85 8,190 8,300 8,150 111,470 920,742,200
20/03/2023 8,190 -0.07 -0.85 8,260 8,340 8,170 107,080 876,985,200
17/03/2023 8,260 0.04 0.48 8,220 8,390 8,230 59,480 491,304,800
16/03/2023 8,220 -0.22 -2.68 8,440 8,400 8,220 164,020 1,348,244,400
15/03/2023 8,440 0.33 3.91 8,110 8,450 8,280 151,770 1,280,938,800
14/03/2023 8,110 -0.31 -3.82 8,420 8,420 8,100 376,990 3,057,388,900
13/03/2023 8,420 -0.13 -1.54 8,550 8,480 8,350 250,600 2,110,052,000
10/03/2023 8,550 -0.05 -0.58 8,600 8,690 8,500 166,350 1,422,292,500
09/03/2023 8,600 0.15 1.74 8,450 8,660 8,450 250,700 2,156,020,000
08/03/2023 8,450 0.05 0.59 8,400 8,470 8,330 136,790 1,155,875,500
07/03/2023 8,400 0.05 0.60 8,350 8,480 8,340 94,890 797,076,000
06/03/2023 8,350 0.04 0.48 8,310 8,570 8,320 153,640 1,282,894,000
03/03/2023 8,310 0.01 0.12 8,300 8,430 8,300 180,190 1,497,378,900
02/03/2023 8,300 -0.18 -2.17 8,480 8,550 8,300 111,580 926,114,000
01/03/2023 8,480 0.18 2.12 8,300 8,480 8,240 166,350 1,410,648,000
28/02/2023 8,300 0.05 0.60 8,250 8,400 8,210 187,580 1,556,914,000
27/02/2023 8,250 -0.22 -2.67 8,470 8,380 8,200 208,070 1,716,577,500
24/02/2023 8,470 -0.15 -1.77 8,620 8,750 8,370 125,420 1,062,307,400
23/02/2023 8,620 -0.08 -0.93 8,700 8,780 8,300 320,980 2,766,847,600
22/02/2023 8,700 -0.38 -4.37 9,080 9,020 8,700 366,650 3,189,855,000
21/02/2023 9,080 -0.04 -0.44 9,120 9,280 9,070 414,810 3,766,474,800
20/02/2023 9,120 0.48 5.26 8,640 9,150 8,700 342,530 3,123,873,600
17/02/2023 8,640 -0.04 -0.46 8,680 8,790 8,610 205,560 1,776,038,400
16/02/2023 8,680 0.09 1.04 8,590 8,770 8,500 269,390 2,338,305,200
15/02/2023 8,590 0.09 1.05 8,500 8,680 8,360 201,110 1,727,534,900
14/02/2023 8,500 0.21 2.47 8,290 8,500 8,280 186,640 1,586,440,000
13/02/2023 8,290 -0.62 -7.48 8,910 8,910 8,290 542,330 4,495,915,700
10/02/2023 8,910 -0.29 -3.25 9,200 9,230 8,910 259,930 2,315,976,300
09/02/2023 9,200 0.37 4.02 8,830 9,350 8,830 448,870 4,129,604,000
08/02/2023 8,830 -0.06 -0.68 8,890 9,000 8,730 209,500 1,849,885,000
07/02/2023 8,890 0.00 ■■ 0.00 8,890 9,150 8,810 345,030 3,067,316,700
06/02/2023 8,890 0.16 1.80 8,730 8,920 8,670 191,020 1,698,167,800
03/02/2023 8,730 -0.07 -0.80 8,800 8,950 8,690 224,830 1,962,765,900
02/02/2023 8,800 -0.32 -3.64 9,120 9,120 8,700 441,740 3,887,312,000
01/02/2023 9,120 -0.68 -7.46 9,800 9,850 9,120 727,470 6,634,526,400
31/01/2023 9,800 0.11 1.12 9,690 9,800 9,460 548,850 5,378,730,000
30/01/2023 9,690 -0.09 -0.93 9,780 10,000 9,580 497,370 4,819,515,300
27/01/2023 9,780 -0.10 -1.02 9,880 10,000 9,760 612,160 5,986,924,800
19/01/2023 9,880 0.33 3.34 9,550 9,940 9,550 443,420 4,380,989,600
18/01/2023 9,550 0.62 6.49 8,930 9,550 8,930 825,860 7,886,963,000
17/01/2023 8,930 0.21 2.35 8,720 8,990 8,760 269,900 2,410,207,000
16/01/2023 8,720 -0.03 -0.34 8,750 8,790 8,630 207,910 1,812,975,200
13/01/2023 8,750 -0.15 -1.71 8,900 9,090 8,710 261,280 2,286,200,000
12/01/2023 8,900 0.30 3.37 8,600 9,050 8,450 433,770 3,860,553,000
11/01/2023 8,600 0.07 0.81 8,530 8,680 8,530 218,000 1,874,800,000
10/01/2023 8,530 0.18 2.11 8,350 8,580 8,210 259,770 2,215,838,100
09/01/2023 8,350 -0.13 -1.56 8,480 8,700 8,350 252,490 2,108,291,500
06/01/2023 8,480 0.05 0.59 8,430 8,780 8,430 426,560 3,617,228,800
05/01/2023 8,430 0.02 0.24 8,410 8,480 8,260 255,800 2,156,394,000
04/01/2023 8,410 0.18 2.14 8,230 8,680 8,340 314,730 2,646,879,300
03/01/2023 8,230 0.53 6.44 7,700 8,230 7,810 305,610 2,515,170,300
30/12/2022 7,700 -0.11 -1.43 7,810 7,960 7,700 163,190 1,256,563,000
29/12/2022 7,810 -0.21 -2.69 8,020 8,100 7,810 141,220 1,102,928,200
28/12/2022 8,020 0.14 1.75 7,880 8,150 7,880 170,330 1,366,046,600
27/12/2022 7,880 0.31 3.93 7,570 7,880 7,500 265,220 2,089,933,600
26/12/2022 7,570 -0.56 -7.40 8,130 8,140 7,570 264,100 1,999,237,000
23/12/2022 8,130 0.02 0.25 8,110 8,250 8,030 143,920 1,170,069,600
22/12/2022 8,110 -0.04 -0.49 8,150 8,400 7,980 198,060 1,606,266,600
21/12/2022 8,150 -0.55 -6.75 8,700 8,850 8,100 522,350 4,257,152,500
20/12/2022 8,700 -0.50 -5.75 9,200 9,200 8,630 372,090 3,237,183,000
19/12/2022 9,200 0.31 3.37 8,890 9,450 8,980 649,800 5,978,160,000
15/12/2022 8,790 -0.20 -2.28 8,990 9,100 8,600 310,240 2,727,009,600
14/12/2022 8,990 -0.11 -1.22 9,100 9,300 8,980 348,580 3,133,734,200
13/12/2022 9,100 0.28 3.08 8,820 9,150 8,750 420,460 3,826,186,000
12/12/2022 8,820 0.08 0.91 8,740 9,350 8,800 718,800 6,339,816,000
11/12/2022 8,740 0.08 0.92 8,660 8,900 8,500 354,190 3,095,620,600
09/12/2022 8,740 0.08 0.92 8,660 8,900 8,500 354,190 3,095,620,600
08/12/2022 8,660 0.21 2.42 8,450 8,990 8,400 420,680 3,643,088,800
07/12/2022 8,450 -0.60 -7.10 9,050 9,300 8,450 438,860 3,708,367,000
06/12/2022 9,050 0.00 ■■ 0.00 9,050 9,680 8,610 1,122,070 10,154,733,500
05/12/2022 9,050 0.15 1.66 8,900 9,250 8,860 568,010 5,140,490,500
04/12/2022 8,900 0.15 1.69 8,750 8,960 8,410 539,390 4,800,571,000
02/12/2022 8,900 0.15 1.69 8,750 8,960 8,410 539,390 4,800,571,000
01/12/2022 8,750 0.28 3.20 8,470 9,000 8,500 817,990 7,157,412,500
30/11/2022 8,470 0.26 3.07 8,210 8,600 8,080 676,060 5,726,228,200
29/11/2022 8,210 0.08 0.97 8,130 8,480 7,880 534,390 4,387,341,900
28/11/2022 8,130 0.53 6.52 7,600 8,130 7,900 599,730 4,875,804,900
27/11/2022 7,600 0.38 5.00 7,220 7,600 7,250 385,930 2,933,068,000
25/11/2022 7,600 0.38 5.00 7,220 7,600 7,250 385,930 2,933,068,000
24/11/2022 7,220 -0.04 -0.55 7,260 7,360 6,860 386,440 2,790,096,800
23/11/2022 7,260 -0.44 -6.06 7,700 7,800 7,260 348,710 2,531,634,600
22/11/2022 7,700 0.30 3.90 7,400 7,910 7,360 719,170 5,537,609,000
21/11/2022 7,400 0.08 1.08 7,320 7,700 7,350 384,900 2,848,260,000
20/11/2022 7,320 0.22 3.01 7,100 7,490 6,700 578,350 4,233,522,000
18/11/2022 7,320 0.22 3.01 7,100 7,490 6,700 578,350 4,233,522,000
17/11/2022 7,100 0.05 0.70 7,050 7,430 7,070 294,750 2,092,725,000
16/11/2022 7,050 0.46 6.52 6,590 7,050 6,130 1,436,360 10,126,338,000
15/11/2022 6,590 -0.49 -7.44 7,080 6,590 6,590 30,700 202,313,000
14/11/2022 7,080 -0.53 -7.49 7,610 7,100 7,080 220,940 1,564,255,200
13/11/2022 7,610 -0.57 -7.49 8,180 8,330 7,610 377,450 2,872,394,500
11/11/2022 7,610 -0.57 -7.49 8,180 8,330 7,610 377,450 2,872,394,500
10/11/2022 8,180 -0.61 -7.46 8,790 8,790 8,180 260,740 2,132,853,200
09/11/2022 8,790 0.07 0.80 8,720 9,100 8,700 144,680 1,271,737,200
08/11/2022 8,720 0.07 0.80 8,650 8,770 8,350 151,360 1,319,859,200
07/11/2022 8,650 -0.65 -7.51 9,300 9,450 8,650 399,480 3,455,502,000
06/11/2022 9,300 -0.31 -3.33 9,610 9,850 9,150 324,600 3,018,780,000
04/11/2022 9,300 -0.31 -3.33 9,610 9,850 9,150 324,600 3,018,780,000
03/11/2022 9,610 -0.19 -1.98 9,800 9,820 9,560 177,800 1,708,658,000
02/11/2022 9,800 -0.16 -1.63 9,960 10,100 9,780 192,700 1,888,460,000
01/11/2022 9,960 0.00 ■■ 0.00 9,960 10,300 9,900 290,050 2,888,898,000
31/10/2022 9,960 0.34 3.41 9,620 10,050 9,560 304,850 3,036,306,000
28/10/2022 9,620 0.13 1.35 9,490 9,910 9,510 209,760 2,017,891,200
27/10/2022 9,490 0.62 6.53 8,870 9,490 8,900 260,950 2,476,415,500
26/10/2022 8,870 -0.50 -5.64 9,370 9,700 8,720 348,510 3,091,283,700
25/10/2022 9,370 -0.59 -6.30 9,960 10,300 9,270 430,980 4,038,282,600
24/10/2022 9,960 -0.74 -7.43 10,700 10,900 9,960 344,510 3,431,319,600
21/10/2022 10,700 -0.80 -7.48 11,500 11,650 10,700 366,650 3,923,155,000
20/10/2022 11,500 -0.10 -0.87 11,600 11,850 11,450 163,070 1,875,305,000
19/10/2022 11,600 -0.35 -3.02 11,950 12,000 11,500 207,270 2,404,332,000
18/10/2022 11,950 0.25 2.09 11,700 12,200 11,850 308,580 3,687,531,000
17/10/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,400 162,500 1,901,250,000
16/10/2022 11,700 0.25 2.14 11,450 11,850 11,600 268,990 3,147,183,000
14/10/2022 11,700 0.25 2.14 11,450 11,850 11,600 268,990 3,147,183,000
13/10/2022 11,450 0.00 ■■ 0.00 11,450 11,700 11,350 160,180 1,834,061,000
12/10/2022 11,450 0.45 3.93 11,000 11,750 11,000 320,810 3,673,274,500
11/10/2022 11,000 -0.80 -7.27 11,800 12,200 11,000 367,100 4,038,100,000
07/10/2022 11,850 -0.85 -7.17 12,700 12,600 11,850 554,410 6,569,758,500
06/10/2022 14,200 -0.65 -4.58 14,850 15,050 14,200 410,780 5,833,076,000
05/10/2022 14,850 0.55 3.70 14,300 15,050 14,550 305,430 4,535,635,500
04/10/2022 14,300 -0.30 -2.10 14,600 15,100 14,200 309,300 4,422,990,000
03/10/2022 14,600 -0.20 -1.37 14,800 15,250 14,100 420,510 6,139,446,000
02/10/2022 14,800 0.50 3.38 14,300 14,800 13,300 809,270 11,977,196,000
30/09/2022 14,800 0.50 3.38 14,300 14,800 13,300 809,270 11,977,196,000
29/09/2022 14,300 -0.80 -5.59 15,100 15,550 14,300 480,190 6,866,717,000
28/09/2022 15,100 -0.05 -0.33 15,150 15,600 15,050 290,730 4,390,023,000
27/09/2022 15,150 -0.40 -2.64 15,550 15,850 15,150 491,090 7,440,013,500
26/09/2022 15,550 -1.15 -7.40 16,700 16,450 15,550 868,490 13,505,019,500
23/09/2022 16,700 -0.55 -3.29 17,250 17,350 16,650 520,040 8,684,668,000
22/09/2022 17,250 0.65 3.77 16,600 17,350 16,400 555,440 9,581,340,000
21/09/2022 16,600 -0.70 -4.22 17,300 17,250 16,600 538,650 8,941,590,000
20/09/2022 17,300 0.30 1.73 17,000 17,300 16,600 380,600 6,584,380,000
19/09/2022 17,000 0.10 0.59 16,900 17,400 16,700 611,790 10,400,430,000
16/09/2022 16,900 -0.40 -2.37 17,300 17,450 16,700 654,950 11,068,655,000
15/09/2022 17,300 -0.30 -1.73 17,600 17,900 17,300 474,780 8,213,694,000
14/09/2022 17,600 0.20 1.14 17,400 17,600 17,000 599,130 10,544,688,000
13/09/2022 17,400 1.00 5.75 16,400 17,400 16,350 959,710 16,698,954,000
12/09/2022 16,400 1.25 7.62 15,150 16,500 16,200 471,020 7,724,728,000
09/09/2022 15,950 0.80 5.02 15,150 16,000 15,450 391,130 6,238,523,500
08/09/2022 15,150 -0.35 -2.31 15,500 15,750 15,150 240,910 3,649,786,500
07/09/2022 15,500 -0.65 -4.19 16,150 16,200 15,500 374,000 5,797,000,000
06/09/2022 16,150 0.25 1.55 15,900 16,400 15,900 475,290 7,675,933,500
05/09/2022 15,900 0.20 1.26 15,700 16,250 15,800 356,460 5,667,714,000
04/09/2022 15,700 0.55 3.50 15,150 15,850 15,000 326,210 5,121,497,000
02/09/2022 15,700 0.55 3.50 15,150 15,850 15,000 326,210 5,121,497,000
01/09/2022 15,700 0.55 3.50 15,150 15,850 15,000 326,210 5,121,497,000
31/08/2022 15,700 0.55 3.50 15,150 15,850 15,000 326,210 5,121,497,000
30/08/2022 15,150 -0.15 -0.99 15,300 15,450 15,100 183,970 2,787,145,500
29/08/2022 15,300 -0.35 -2.29 15,650 15,450 14,800 374,820 5,734,746,000
28/08/2022 15,650 -0.20 -1.28 15,850 16,200 15,600 292,360 4,575,434,000
26/08/2022 15,650 -0.20 -1.28 15,850 16,200 15,600 292,360 4,575,434,000
25/08/2022 15,850 0.15 0.95 15,700 15,850 15,550 259,940 4,120,049,000
24/08/2022 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 123,700 1,942,090,000
23/08/2022 15,700 0.55 3.50 15,150 15,700 14,950 220,570 3,462,949,000
22/08/2022 15,150 -0.55 -3.63 15,700 15,650 15,000 405,840 6,148,476,000
21/08/2022 15,700 -0.25 -1.59 15,950 16,100 15,700 223,580 3,510,206,000
19/08/2022 15,700 -0.25 -1.59 15,950 16,100 15,700 223,580 3,510,206,000
18/08/2022 15,950 -0.25 -1.57 16,200 16,250 15,900 207,030 3,302,128,500
17/08/2022 16,200 0.15 0.93 16,050 16,650 16,100 401,490 6,504,138,000
16/08/2022 16,050 -0.20 -1.25 16,250 16,350 16,000 228,400 3,665,820,000
15/08/2022 16,250 0.10 0.62 16,150 16,450 16,100 220,900 3,589,625,000
12/08/2022 16,150 0.35 2.17 15,800 16,250 15,750 234,940 3,794,281,000
11/08/2022 15,800 -0.50 -3.16 16,300 16,750 15,500 460,090 7,269,422,000
10/08/2022 16,300 -0.20 -1.23 16,500 16,650 16,250 298,500 4,865,550,000
09/08/2022 16,500 -0.05 -0.30 16,550 16,750 16,200 292,810 4,831,365,000
08/08/2022 16,550 0.45 2.72 16,100 16,850 16,100 360,810 5,971,405,500
07/08/2022 16,100 0.20 1.24 15,900 16,150 15,750 239,790 3,860,619,000
05/08/2022 16,100 0.20 1.24 15,900 16,150 15,750 239,790 3,860,619,000
04/08/2022 15,900 -0.35 -2.20 16,250 16,450 15,900 387,170 6,156,003,000
03/08/2022 16,250 0.55 3.38 15,700 16,550 15,500 508,090 8,256,462,500
02/08/2022 15,700 0.05 0.32 15,650 16,150 15,700 375,510 5,895,507,000
01/08/2022 15,650 0.25 1.60 15,400 16,000 15,500 431,780 6,757,357,000
29/07/2022 15,400 0.65 4.22 14,750 15,750 14,750 602,840 9,283,736,000
28/07/2022 14,750 0.25 1.69 14,500 15,200 14,700 248,690 3,668,177,500
27/07/2022 14,500 0.25 1.72 14,250 14,500 14,000 157,030 2,276,935,000
26/07/2022 14,250 -0.50 -3.51 14,750 15,000 14,250 237,260 3,380,955,000
25/07/2022 14,750 -0.15 -1.02 14,900 15,100 14,750 172,740 2,547,915,000
24/07/2022 14,900 0.05 0.34 14,850 15,100 14,750 166,880 2,486,512,000
22/07/2022 14,900 0.05 0.34 14,850 15,100 14,750 166,880 2,486,512,000
21/07/2022 14,850 -0.30 -2.02 15,150 15,300 14,850 204,200 3,032,370,000
20/07/2022 15,150 0.35 2.31 14,800 15,400 14,950 288,100 4,364,715,000
19/07/2022 14,800 -0.10 -0.68 14,900 15,250 14,700 194,910 2,884,668,000
18/07/2022 14,900 0.45 3.02 14,450 15,200 14,550 366,680 5,463,532,000
17/07/2022 14,450 0.00 ■■ 0.00 14,450 14,700 14,300 266,810 3,855,404,500
15/07/2022 14,450 0.00 ■■ 0.00 14,450 14,700 14,300 266,810 3,855,404,500
14/07/2022 14,450 0.10 0.69 14,350 14,450 14,100 192,750 2,785,237,500
13/07/2022 14,350 0.10 0.70 14,250 14,700 14,250 213,880 3,069,178,000
12/07/2022 14,250 0.90 6.32 13,350 14,250 13,300 339,610 4,839,442,500
11/07/2022 13,350 -0.10 -0.75 13,450 13,800 13,100 166,160 2,218,236,000
10/07/2022 13,450 0.55 4.09 12,900 13,500 13,100 199,730 2,686,368,500
08/07/2022 13,450 0.55 4.09 12,900 13,500 13,100 199,730 2,686,368,500
07/07/2022 12,900 -0.40 -3.10 13,300 13,550 12,800 398,370 5,138,973,000
06/07/2022 13,300 -0.70 -5.26 14,000 14,400 13,300 417,890 5,557,937,000
05/07/2022 14,000 -0.80 -5.71 14,800 14,950 14,000 383,570 5,369,980,000
04/07/2022 14,800 -0.20 -1.35 15,000 15,350 14,650 250,700 3,710,360,000
03/07/2022 15,000 0.00 ■■ 0.00 15,000 15,250 14,000 354,630 5,319,450,000
01/07/2022 15,000 0.00 ■■ 0.00 15,000 15,250 14,000 354,630 5,319,450,000
30/06/2022 15,000 -0.40 -2.67 15,400 15,700 15,000 213,160 3,197,400,000
29/06/2022 15,400 0.00 ■■ 0.00 15,400 15,800 15,250 280,360 4,317,544,000
28/06/2022 15,400 -0.05 -0.32 15,450 16,000 15,000 369,530 5,690,762,000
27/06/2022 15,450 0.25 1.62 15,200 15,700 15,100 232,540 3,592,743,000
24/06/2022 15,200 0.25 1.64 14,950 15,600 15,100 256,030 3,891,656,000
23/06/2022 14,950 0.95 6.35 14,000 14,950 13,700 346,480 5,179,876,000
22/06/2022 14,000 -0.90 -6.43 14,900 15,500 14,000 575,280 8,053,920,000
21/06/2022 14,900 -1.10 -7.38 16,000 16,250 14,900 441,050 6,571,645,000
20/06/2022 16,000 0.05 0.31 15,950 16,500 15,650 458,530 7,336,480,000
17/06/2022 15,950 -1.15 -7.21 17,100 16,700 15,950 656,010 10,463,359,500
16/06/2022 17,100 0.25 1.46 16,850 17,700 16,900 412,920 7,060,932,000
15/06/2022 16,850 -0.45 -2.67 17,300 17,700 16,100 524,560 8,838,836,000
14/06/2022 17,300 -0.60 -3.47 17,900 18,450 16,900 500,110 8,651,903,000
13/06/2022 17,900 -1.30 -7.26 19,200 18,700 17,900 807,830 14,460,157,000
12/06/2022 19,200 -1.25 -6.51 20,450 20,750 19,200 861,480 16,540,416,000
10/06/2022 19,200 -1.25 -6.51 20,450 20,750 19,200 861,480 16,540,416,000
09/06/2022 20,450 0.05 0.24 20,400 20,550 20,050 377,740 7,724,783,000
08/06/2022 20,400 0.90 4.41 19,500 20,850 19,850 1,002,730 20,455,692,000
07/06/2022 19,500 1.10 5.64 18,400 19,500 18,250 836,810 16,317,795,000
06/06/2022 18,400 -0.50 -2.72 18,900 19,550 18,350 631,630 11,621,992,000
05/06/2022 19,500 0.60 3.08 18,900 19,500 18,250 200 3,900,000
03/06/2022 18,900 0.00 ■■ 0.00 18,900 19,500 18,250 440,550 8,326,395,000
02/06/2022 18,900 -0.20 -1.06 19,100 19,700 18,800 464,290 8,775,081,000
01/06/2022 19,100 1.10 5.76 18,000 19,100 17,350 806,240 15,399,184,000
31/05/2022 18,000 -0.25 -1.39 18,250 18,450 17,900 413,570 7,444,260,000
30/05/2022 18,250 0.05 0.27 18,200 18,750 18,050 316,300 5,772,475,000
29/05/2022 18,200 0.15 0.82 18,050 18,700 17,800 438,750 7,985,250,000
27/05/2022 18,200 0.15 0.82 18,050 18,700 17,800 438,750 7,985,250,000
26/05/2022 18,050 -0.40 -2.22 18,450 18,500 17,850 411,570 7,428,838,500
25/05/2022 18,450 1.00 5.42 17,450 18,500 17,300 511,120 9,430,164,000
24/05/2022 17,450 0.55 3.15 16,900 17,700 16,550 455,530 7,948,998,500
23/05/2022 16,900 0.60 3.55 16,300 17,400 16,450 471,310 7,965,139,000
22/05/2022 16,300 0.15 0.92 16,150 16,700 16,150 295,640 4,818,932,000
20/05/2022 16,300 0.15 0.92 16,150 16,700 16,150 295,640 4,818,932,000
19/05/2022 16,150 -0.05 -0.31 16,200 16,500 15,500 320,970 5,183,665,500
18/05/2022 16,200 0.35 2.16 15,850 16,850 16,050 290,270 4,702,374,000
17/05/2022 15,850 1.00 6.31 14,850 15,850 14,150 335,400 5,316,090,000
16/05/2022 14,850 -1.10 -7.41 15,950 16,700 14,850 582,720 8,653,392,000
13/05/2022 15,950 -1.20 -7.52 17,150 17,200 15,950 524,150 8,360,192,500
12/05/2022 17,150 -1.25 -7.29 18,400 18,500 17,150 433,590 7,436,068,500
11/05/2022 18,400 -0.25 -1.36 18,650 18,950 18,150 305,020 5,612,368,000
10/05/2022 18,650 0.80 4.29 17,850 18,800 16,950 402,820 7,512,593,000
09/05/2022 17,850 -1.30 -7.28 19,150 19,550 17,850 504,130 8,998,720,500
29/04/2022 19,500 0.95 4.87 18,550 19,550 18,200 486,370 9,484,215,000
28/04/2022 18,550 -0.40 -2.16 18,950 19,300 18,550 407,140 7,552,447,000
27/04/2022 18,950 0.95 5.01 18,000 19,000 17,600 520,260 9,858,927,000
26/04/2022 18,000 1.15 6.39 16,850 18,000 15,700 726,270 13,072,860,000
25/04/2022 16,850 -1.25 -7.42 18,100 18,800 16,850 740,980 12,485,513,000
23/04/2022 18,100 -1.25 -6.91 19,350 20,200 18,000 958,570 17,350,117,000
22/04/2022 18,100 -1.25 -6.91 19,350 20,200 18,000 958,570 17,350,117,000
21/04/2022 19,350 -1.45 -7.49 20,800 20,400 19,350 1,029,440 19,919,664,000
20/04/2022 20,800 -1.55 -7.45 22,350 22,500 20,800 1,196,480 24,886,784,000
19/04/2022 22,350 -1.65 -7.38 24,000 24,700 22,350 876,740 19,595,139,000
18/04/2022 24,000 0.10 0.42 23,900 25,250 23,950 870,390 20,889,360,000
16/04/2022 23,900 0.55 2.30 23,350 24,700 23,100 909,130 21,728,207,000
15/04/2022 23,900 0.55 2.30 23,350 24,700 23,100 909,130 21,728,207,000
14/04/2022 23,350 -0.40 -1.71 23,750 24,200 23,200 674,300 15,744,905,000
13/04/2022 23,750 1.15 4.84 22,600 23,850 22,500 572,060 13,586,425,000
12/04/2022 22,600 0.80 3.54 21,800 23,300 21,900 695,920 15,727,792,000
08/04/2022 21,800 0.30 1.38 21,500 22,500 21,000 711,150 15,503,070,000
07/04/2022 21,500 -1.60 -7.44 23,100 23,250 21,500 1,030,940 22,165,210,000
06/04/2022 23,100 -1.70 -7.36 24,800 25,000 23,100 1,271,560 29,373,036,000
05/04/2022 24,800 0.85 3.43 23,950 25,450 23,150 1,061,980 26,337,104,000
04/04/2022 23,950 -1.75 -7.31 25,700 26,250 23,950 1,017,830 24,377,028,500
01/04/2022 25,700 0.90 3.50 24,800 26,250 24,400 655,000 16,833,500,000
31/03/2022 24,800 0.80 3.23 24,000 25,000 24,000 623,000 15,450,400,000
30/03/2022 24,000 -0.50 -2.08 24,500 24,800 23,100 974,330 23,383,920,000
29/03/2022 24,500 -0.40 -1.63 24,900 25,500 24,000 926,030 22,687,735,000
28/03/2022 24,900 1.60 6.43 23,300 24,900 22,900 1,418,360 35,317,164,000
25/03/2022 23,300 1.45 6.22 21,850 23,350 22,000 1,043,470 24,312,851,000
24/03/2022 21,850 -0.50 -2.29 22,350 23,300 21,850 779,310 17,027,923,500
23/03/2022 22,350 1.45 6.49 20,900 22,350 20,800 1,062,000 23,735,700,000
22/03/2022 20,900 0.05 0.24 20,850 21,200 20,400 925,990 19,353,191,000
21/03/2022 20,850 0.20 0.96 20,650 21,450 20,750 710,350 14,810,797,500
18/03/2022 20,650 0.15 0.73 20,500 21,350 20,150 762,410 15,743,766,500
17/03/2022 20,500 0.60 2.93 19,900 21,250 20,300 1,063,140 21,794,370,000
16/03/2022 19,900 1.30 6.53 18,600 19,900 18,600 1,181,130 23,504,487,000
15/03/2022 18,600 0.05 0.27 18,550 18,900 18,200 385,580 7,171,788,000
14/03/2022 18,550 0.05 0.27 18,500 19,000 18,250 611,640 11,345,922,000
11/03/2022 18,500 0.35 1.89 18,150 19,400 17,950 1,371,690 25,376,265,000
10/03/2022 18,150 0.65 3.58 17,500 18,550 17,500 684,260 12,419,319,000
09/03/2022 17,500 0.30 1.71 17,200 17,800 16,800 358,630 6,276,025,000
08/03/2022 17,200 -0.75 -4.36 17,950 17,850 17,200 567,820 9,766,504,000
07/03/2022 17,950 -0.35 -1.95 18,300 18,200 17,800 419,150 7,523,742,500
06/03/2022 18,300 -0.30 -1.64 18,600 18,650 18,150 316,010 5,782,983,000
04/03/2022 18,300 -0.30 -1.64 18,600 18,650 18,150 316,010 5,782,983,000
03/03/2022 18,600 0.65 3.49 17,950 18,950 18,050 659,720 12,270,792,000
02/03/2022 17,950 -0.15 -0.84 18,100 18,400 17,800 449,980 8,077,141,000
01/03/2022 18,100 0.45 2.49 17,650 18,450 17,600 585,050 10,589,405,000
28/02/2022 17,650 0.45 2.55 17,200 18,100 17,250 367,080 6,478,962,000
26/02/2022 17,200 0.20 1.16 17,000 17,450 17,000 249,250 4,287,100,000
25/02/2022 17,200 0.20 1.16 17,000 17,450 17,000 249,250 4,287,100,000
24/02/2022 17,000 -0.65 -3.82 17,650 17,650 16,450 600,930 10,215,810,000
23/02/2022 17,650 0.15 0.85 17,500 18,000 17,450 233,260 4,117,039,000
22/02/2022 17,500 -0.50 -2.86 18,000 18,000 17,200 344,150 6,022,625,000
21/02/2022 18,000 0.40 2.22 17,600 18,250 17,300 401,410 7,225,380,000
20/02/2022 17,600 0.50 2.84 17,100 17,750 16,800 293,080 5,158,208,000
18/02/2022 17,600 0.50 2.84 17,100 17,750 16,800 293,080 5,158,208,000
17/02/2022 17,100 -0.20 -1.17 17,300 17,300 17,000 220,350 3,767,985,000
16/02/2022 17,300 1.05 6.07 16,250 17,300 16,400 386,880 6,693,024,000
15/02/2022 16,250 0.15 0.92 16,100 16,500 16,050 142,580 2,316,925,000
14/02/2022 16,100 0.10 0.62 16,000 16,500 15,400 253,190 4,076,359,000
11/02/2022 16,000 -0.10 -0.63 16,100 16,100 15,700 188,280 3,012,480,000
10/02/2022 16,100 -0.10 -0.62 16,200 16,250 16,000 135,700 2,184,770,000
09/02/2022 16,200 0.30 1.85 15,900 16,250 15,600 165,850 2,686,770,000
08/02/2022 15,900 0.25 1.57 15,650 16,500 15,700 218,590 3,475,581,000
07/02/2022 15,650 0.80 5.11 14,850 15,850 15,200 152,020 2,379,113,000
01/02/2022 14,850 0.00 ■■ 0.00 14,600 14,900 14,550 57,530 854,320,500
31/01/2022 14,850 0.25 1.68 14,600 14,900 14,550 57,530 854,320,500
28/01/2022 14,850 0.25 1.68 14,600 14,900 14,550 57,530 854,320,500
27/01/2022 14,600 0.15 1.03 14,450 14,900 14,200 81,490 1,189,754,000
26/01/2022 14,450 -0.35 -2.42 14,800 15,200 14,450 111,180 1,606,551,000
25/01/2022 14,800 0.15 1.01 14,650 15,000 14,100 111,270 1,646,796,000
24/01/2022 14,650 -1.05 -7.17 15,700 15,400 14,650 236,370 3,462,820,500
21/01/2022 15,700 0.55 3.50 15,150 16,150 15,150 229,950 3,610,215,000
20/01/2022 15,150 0.95 6.27 14,200 15,150 14,100 180,060 2,727,909,000
19/01/2022 14,350 -0.60 -4.18 14,950 14,950 14,100 312,380 4,482,653,000
18/01/2022 14,950 -1.10 -7.36 16,050 15,800 14,950 300,120 4,486,794,000
17/01/2022 16,300 -0.95 -5.83 17,250 17,400 16,050 172,870 2,817,781,000
16/01/2022 17,250 0.95 5.51 16,300 17,450 16,400 263,480 4,545,030,000
14/01/2022 17,250 0.95 5.51 16,300 17,450 16,400 263,480 4,545,030,000
13/01/2022 21,250 -0.75 -3.53 22,000 22,600 21,250 644,880 13,703,700,000
12/01/2022 22,000 -1.00 -4.55 23,000 23,000 21,450 555,210 12,214,620,000
11/01/2022 23,000 -0.80 -3.48 23,800 23,800 22,950 551,930 12,694,390,000
10/01/2022 23,800 -1.20 -5.04 25,000 25,200 23,800 690,960 16,444,848,000
09/01/2022 25,000 0.20 0.80 24,800 25,400 24,750 382,500 9,562,500,000
07/01/2022 25,000 0.20 0.80 24,800 25,400 24,750 382,500 9,562,500,000
06/01/2022 24,800 0.00 ■■ 0.00 24,600 25,600 24,600 591,880 14,678,624,000
05/01/2022 24,600 0.00 ■■ 0.00 23,000 24,600 23,000 620,800 15,271,680,000
04/01/2022 23,000 0.15 0.65 22,850 23,500 22,950 264,080 6,073,840,000
03/01/2022 20,300 -1.50 -7.39 21,800 22,000 20,300 512,290 10,399,487,000
31/12/2021 22,850 0.25 1.09 22,600 23,400 22,650 286,060 6,536,471,000
30/12/2021 22,600 0.20 0.88 22,400 22,900 22,300 183,050 4,136,930,000
29/12/2021 22,400 -0.45 -2.01 22,850 23,300 22,300 292,780 6,558,272,000
23/12/2021 22,700 1.45 6.39 21,250 22,700 21,500 731,810 16,612,087,000
22/12/2021 22,700 1.45 6.39 21,250 22,700 21,500 731,810 16,612,087,000
21/12/2021 21,250 0.15 0.71 21,100 21,400 20,900 212,230 4,509,887,500
20/12/2021 21,100 -0.20 -0.95 21,300 21,900 21,000 315,950 6,666,545,000
17/12/2021 21,300 -0.40 -1.88 21,700 22,000 21,300 325,520 6,933,576,000
16/12/2021 21,700 0.05 0.23 21,650 22,000 21,400 278,710 6,048,007,000
15/12/2021 21,650 0.30 1.39 21,350 22,400 21,500 498,100 10,783,865,000
14/12/2021 21,350 -0.25 -1.17 21,600 22,000 21,050 347,700 7,423,395,000
13/12/2021 21,600 1.20 5.56 20,400 21,700 20,500 444,990 9,611,784,000
10/12/2021 20,400 0.15 0.74 20,250 20,900 20,050 300,780 6,135,912,000
09/12/2021 20,250 0.60 2.96 19,650 20,350 19,450 254,220 5,147,955,000
08/12/2021 19,650 -0.10 -0.51 19,750 20,200 19,650 202,940 3,987,771,000
07/12/2021 19,750 0.85 4.30 18,900 19,900 18,200 548,040 10,823,790,000
06/12/2021 18,900 -1.40 -7.41 20,300 20,800 18,900 634,420 11,990,538,000
04/12/2021 20,300 -1.50 -7.39 21,800 22,000 20,300 512,290 10,399,487,000
03/12/2021 20,300 -1.50 -7.39 21,800 22,000 20,300 512,290 10,399,487,000
02/12/2021 21,800 0.45 2.06 21,350 22,300 21,250 495,110 10,793,398,000
01/12/2021 21,350 -0.10 -0.47 21,450 21,600 21,250 433,920 9,264,192,000
30/11/2021 21,450 -0.15 -0.70 21,600 22,300 21,300 633,860 13,596,297,000
29/11/2021 21,600 0.30 1.39 21,300 22,000 20,500 453,320 9,791,712,000
28/11/2021 21,300 -0.70 -3.29 22,000 22,550 20,800 956,260 20,368,338,000
26/11/2021 21,300 -0.70 -3.29 22,000 22,550 20,800 956,260 20,368,338,000
25/11/2021 22,000 0.10 0.45 22,000 23,300 22,000 702,300 15,450,600,000
24/11/2021 22,000 -0.50 -2.27 22,500 23,150 21,900 406,140 8,935,080,000
23/11/2021 22,500 1.10 4.89 21,400 22,850 20,250 440,170 9,903,825,000
22/11/2021 21,400 -1.60 -7.48 23,000 23,500 21,400 615,760 13,177,264,000
19/11/2021 23,000 0.15 0.65 22,850 24,400 22,000 1,339,390 30,805,970,000
18/11/2021 22,850 1.45 6.35 21,400 22,850 21,700 435,130 9,942,720,500
17/11/2021 21,400 0.30 1.40 21,100 21,900 20,950 346,120 7,406,968,000
16/11/2021 21,100 -0.55 -2.61 21,650 21,900 20,500 493,220 10,406,942,000
15/11/2021 21,650 1.10 5.08 20,550 21,950 20,650 713,190 15,440,563,500
14/11/2021 21,800 1.25 5.73 20,550 20,750 20,150 206,930 4,511,074,000
12/11/2021 20,550 0.05 0.24 20,550 20,750 20,150 427,290 8,780,809,500
11/11/2021 20,550 0.20 0.97 20,350 20,800 20,100 592,190 12,169,504,500
10/11/2021 20,350 0.70 3.44 19,650 20,500 19,500 543,350 11,057,172,500
09/11/2021 19,650 0.45 2.29 19,200 20,000 19,300 613,880 12,062,742,000
08/11/2021 19,200 0.60 3.13 18,600 19,400 18,700 460,840 8,848,128,000
07/11/2021 18,600 0.05 0.27 18,550 18,900 18,450 308,850 5,744,610,000
05/11/2021 18,600 0.05 0.27 18,550 18,900 18,450 308,850 5,744,610,000
04/11/2021 18,000 -1.25 -6.94 19,250 19,800 18,000 963,180 17,337,240,000
03/11/2021 18,000 -1.25 -6.94 19,250 19,800 18,000 963,180 17,337,240,000
02/11/2021 19,250 0.05 0.26 19,250 19,600 19,100 378,090 7,278,232,500
01/11/2021 19,250 0.55 2.86 18,700 19,550 18,800 594,560 11,445,280,000
31/10/2021 18,700 0.65 3.48 18,050 18,950 18,000 669,430 12,518,341,000
29/10/2021 18,700 0.65 3.48 18,050 18,950 18,000 669,430 12,518,341,000
28/10/2021 18,050 0.20 1.11 17,850 18,200 17,850 314,220 5,671,671,000
27/10/2021 17,850 -0.15 -0.84 18,000 18,350 17,800 457,320 8,163,162,000
26/10/2021 18,000 -0.15 -0.83 18,000 18,000 17,350 491,390 8,845,020,000
25/10/2021 18,000 -0.15 -0.83 18,150 18,350 18,000 362,320 6,521,760,000
23/10/2021 18,150 0.45 2.48 17,700 18,300 17,600 524,720 9,523,668,000
22/10/2021 18,150 0.45 2.48 17,700 18,300 17,600 524,720 9,523,668,000
21/10/2021 17,700 0.55 3.11 17,150 17,900 17,050 554,790 9,819,783,000
20/10/2021 17,150 -0.20 -1.17 17,150 17,400 16,600 484,760 8,313,634,000
19/10/2021 17,150 -0.20 -1.17 17,350 17,300 16,800 276,840 4,747,806,000
18/10/2021 17,350 0.05 0.29 17,300 17,850 17,100 491,890 8,534,291,500
16/10/2021 17,300 0.80 4.62 16,500 17,500 16,500 1,134,890 19,633,597,000
15/10/2021 17,300 0.80 4.62 16,500 17,500 16,500 1,134,890 19,633,597,000
14/10/2021 16,500 -0.10 -0.61 16,600 16,800 16,500 316,080 5,215,320,000
13/10/2021 16,600 0.50 3.01 16,100 16,800 16,200 728,540 12,093,764,000
12/10/2021 16,100 0.35 2.17 15,750 16,300 15,650 388,780 6,259,358,000
11/10/2021 15,750 -0.20 -1.27 15,950 16,000 15,750 270,910 4,266,832,500
08/10/2021 15,950 -0.35 -2.19 16,300 16,450 15,900 295,250 4,709,237,500
07/10/2021 16,300 0.35 2.15 15,950 16,700 16,000 539,050 8,786,515,000
06/10/2021 15,950 0.50 3.13 15,450 16,000 15,600 358,300 5,714,885,000
05/10/2021 15,450 0.05 0.32 15,400 15,600 15,350 174,980 2,703,441,000
04/10/2021 15,400 0.45 2.92 14,950 15,500 14,700 326,460 5,027,484,000
01/10/2021 14,950 -0.25 -1.67 15,200 15,350 14,850 223,070 3,334,896,500
30/09/2021 15,200 0.05 0.33 15,200 15,400 15,100 124,190 1,887,688,000
29/09/2021 15,200 0.25 1.64 14,950 15,400 14,650 243,970 3,708,344,000
28/09/2021 14,950 0.20 1.34 14,750 14,950 14,300 339,040 5,068,648,000
27/09/2021 14,750 -1.10 -7.46 15,850 16,000 14,750 883,800 13,036,050,000
26/09/2021 15,850 -0.35 -2.21 16,200 16,300 15,800 305,080 4,835,518,000
24/09/2021 15,850 -0.35 -2.21 16,200 16,300 15,800 305,080 4,835,518,000
23/09/2021 16,200 -0.30 -1.85 16,500 16,900 16,100 399,430 6,470,766,000
22/09/2021 16,500 0.65 3.94 15,850 16,650 15,850 563,830 9,303,195,000
21/09/2021 15,850 -0.20 -1.26 16,050 16,100 15,500 514,120 8,148,802,000
20/09/2021 16,050 -0.35 -2.18 16,400 16,800 16,000 494,760 7,940,898,000
17/09/2021 16,400 0.15 0.91 16,250 16,750 16,000 507,090 8,316,276,000
16/09/2021 16,250 -0.25 -1.54 16,250 16,550 15,850 380,570 6,184,262,500
15/09/2021 16,250 0.35 2.15 15,900 16,450 15,750 323,060 5,249,725,000
14/09/2021 15,900 0.15 0.94 15,750 16,100 15,650 350,150 5,567,385,000
13/09/2021 15,750 -0.60 -3.81 16,350 16,350 15,650 620,550 9,773,662,500
11/09/2021 16,350 -0.15 -0.92 16,500 16,800 16,150 520,860 8,516,061,000
10/09/2021 16,350 -0.15 -0.92 16,500 16,800 16,150 520,860 8,516,061,000
09/09/2021 16,500 0.35 2.12 16,150 16,550 15,750 590,000 9,735,000,000
08/09/2021 16,150 0.25 1.55 15,900 16,250 15,400 637,580 10,296,917,000
07/09/2021 15,900 -1.15 -7.23 17,050 17,000 15,900 971,970 15,454,323,000
06/09/2021 17,050 0.05 0.29 17,050 17,600 16,950 848,840 14,472,722,000
05/09/2021 13,400 0.35 2.61 13,050 13,200 12,850 317,840 4,259,056,000
03/09/2021 13,000 -0.05 -0.38 13,050 13,200 12,850 176,120 2,289,560,000
01/09/2021 17,050 1.10 6.45 15,950 17,050 15,700 1,450,120 24,724,546,000
31/08/2021 15,950 0.10 0.63 15,850 16,450 15,500 754,790 12,038,900,500
30/08/2021 15,850 0.65 4.10 15,200 16,250 15,250 975,080 15,455,018,000
27/08/2021 15,200 0.95 6.25 14,250 15,200 14,050 490,760 7,459,552,000
26/08/2021 14,250 -0.10 -0.70 14,350 14,600 14,050 199,770 2,846,722,500
25/08/2021 14,350 0.55 3.83 13,800 14,400 13,600 213,350 3,061,572,500
24/08/2021 13,800 -0.20 -1.45 14,000 14,250 13,500 398,110 5,493,918,000
23/08/2021 14,000 -0.75 -5.36 14,750 14,750 14,000 460,310 6,444,340,000
20/08/2021 14,750 -1.00 -6.78 15,750 15,900 14,650 959,590 14,153,952,500
19/08/2021 15,750 0.15 0.95 15,600 15,900 15,550 357,330 5,627,947,500
18/08/2021 15,600 0.20 1.28 15,400 15,950 15,250 414,270 6,462,612,000
17/08/2021 15,400 0.15 0.97 15,250 15,700 15,000 548,790 8,451,366,000
16/08/2021 15,250 -0.35 -2.30 15,600 16,000 15,250 431,130 6,574,732,500
13/08/2021 15,600 0.10 0.64 15,500 15,800 15,000 504,450 7,869,420,000
12/08/2021 15,500 0.55 3.55 14,950 15,700 14,600 766,140 11,875,170,000
11/08/2021 14,950 0.55 3.68 14,400 15,300 14,250 626,390 9,364,530,500
10/08/2021 14,400 0.20 1.39 14,200 14,800 14,150 430,360 6,197,184,000
09/08/2021 14,200 0.90 6.34 13,300 14,200 13,200 878,810 12,479,102,000
06/08/2021 13,300 -0.10 -0.75 13,400 13,500 13,250 217,330 2,890,489,000
05/08/2021 13,400 0.20 1.49 13,200 13,700 13,000 317,840 4,259,056,000
04/08/2021 13,200 0.20 1.52 13,000 13,350 12,900 316,240 4,174,368,000
03/08/2021 13,000 -0.05 -0.38 13,050 13,200 12,850 176,120 2,289,560,000
02/08/2021 13,050 0.35 2.68 12,700 13,400 12,600 316,360 4,128,498,000
30/07/2021 12,700 -0.20 -1.57 12,900 13,050 12,700 401,660 5,101,082,000
29/07/2021 12,900 0.10 0.78 12,800 13,050 12,800 134,540 1,735,566,000
28/07/2021 12,800 -0.35 -2.73 13,150 13,250 12,650 212,670 2,722,176,000
27/07/2021 13,150 0.05 0.38 13,150 13,400 13,100 179,550 2,361,082,500
26/07/2021 13,150 -0.25 -1.90 13,400 13,300 12,850 168,050 2,209,857,500
23/07/2021 13,400 0.20 1.49 13,200 14,000 13,350 505,080 6,768,072,000
21/07/2021 12,350 0.25 2.02 12,100 12,400 12,100 196,940 2,432,209,000
20/07/2021 12,100 0.35 2.89 11,750 12,200 11,550 165,540 2,003,034,000
19/07/2021 11,750 -0.75 -6.38 12,500 12,200 11,650 199,580 2,345,065,000
17/07/2021 12,500 0.40 3.20 12,100 12,500 11,900 172,790 2,159,875,000
16/07/2021 12,500 0.40 3.20 12,100 12,500 11,900 172,790 2,159,875,000
15/07/2021 12,100 0.50 4.13 11,600 12,150 11,500 163,070 1,973,147,000
14/07/2021 11,600 0.10 0.86 11,500 11,800 11,350 161,720 1,875,952,000
13/07/2021 11,500 0.10 0.87 11,400 11,600 11,200 177,810 2,044,815,000
12/07/2021 11,400 -0.85 -7.46 12,250 12,200 11,400 390,630 4,453,182,000
09/07/2021 12,250 -0.50 -4.08 12,750 12,800 12,050 145,990 1,788,377,500
08/07/2021 12,750 0.15 1.18 12,600 13,050 12,600 119,670 1,525,792,500
07/07/2021 12,600 -0.40 -3.17 13,000 13,100 12,500 264,910 3,337,866,000
06/07/2021 13,000 -0.45 -3.46 13,450 13,600 13,000 224,180 2,914,340,000
05/07/2021 13,450 -0.40 -2.97 13,850 13,800 13,350 252,350 3,394,107,500
02/07/2021 13,850 -0.10 -0.72 13,950 14,100 13,800 170,070 2,355,469,500
01/07/2021 13,950 0.05 0.36 13,900 14,000 13,800 129,510 1,806,664,500
30/06/2021 13,900 -0.30 -2.16 14,200 14,250 13,900 139,830 1,943,637,000
29/06/2021 14,200 0.25 1.76 13,950 14,500 13,950 219,350 3,114,770,000
28/06/2021 13,950 0.10 0.72 13,850 14,100 13,750 180,250 2,514,487,500
25/06/2021 13,850 -0.10 -0.72 13,950 14,100 13,800 149,850 2,075,422,500
24/06/2021 13,950 -0.40 -2.87 14,350 14,350 13,850 242,890 3,388,315,500
23/06/2021 14,350 -0.35 -2.44 14,700 14,700 14,200 197,780 2,838,143,000
22/06/2021 14,700 -0.10 -0.68 14,800 15,150 14,600 311,440 4,578,168,000
21/06/2021 14,800 0.30 2.03 14,350 15,300 14,150 443,820 6,568,536,000
18/06/2021 14,350 -0.15 -1.05 14,500 14,800 14,350 303,600 4,356,660,000
17/06/2021 14,500 0.55 3.79 13,950 14,700 13,700 388,250 5,629,625,000
16/06/2021 13,950 0.30 2.15 13,650 14,250 13,650 226,500 3,159,675,000
15/06/2021 13,650 -0.25 -1.83 13,900 13,850 13,600 78,220 1,067,703,000
14/06/2021 13,900 -0.10 -0.72 14,000 14,100 13,750 178,470 2,480,733,000
11/06/2021 14,000 -0.20 -1.43 14,200 14,300 13,800 172,010 2,408,140,000
10/06/2021 14,200 0.60 4.23 13,600 14,400 13,150 270,710 3,844,082,000
09/06/2021 13,600 0.30 2.21 13,300 13,700 12,600 283,770 3,859,272,000
08/06/2021 13,300 -0.95 -7.14 14,250 14,500 13,300 264,260 3,514,658,000
07/06/2021 14,250 -0.45 -3.16 14,700 14,800 14,000 253,760 3,616,080,000
04/06/2021 14,700 -0.15 -1.02 14,850 15,100 14,100 313,480 4,608,156,000
03/06/2021 14,850 0.95 6.40 13,900 14,850 14,000 505,200 7,502,220,000
02/06/2021 13,900 0.30 2.16 13,600 13,950 13,550 243,410 3,383,399,000
01/06/2021 13,600 -0.15 -1.10 13,750 14,050 13,550 214,740 2,920,464,000
31/05/2021 13,750 -1.35 -9.82 12,950 13,750 13,100 351,020 4,826,525,000
28/05/2021 12,950 0.10 0.77 12,850 13,000 12,700 149,790 1,939,780,500
27/05/2021 12,850 -0.15 -1.17 13,000 13,500 12,750 161,900 2,080,415,000
26/05/2021 13,000 -0.65 -5.00 13,650 13,600 12,900 277,080 3,602,040,000
25/05/2021 13,650 0.50 3.66 13,150 14,050 13,500 465,750 6,357,487,500
24/05/2021 13,150 0.85 6.46 12,300 13,150 13,150 120,920 1,590,098,000
23/05/2021 12,300 0.80 6.50 11,500 12,300 11,300 214,200 2,634,660,000
21/05/2021 12,300 0.80 6.50 11,500 12,300 11,300 214,200 2,634,660,000
20/05/2021 11,500 -0.50 -4.35 12,000 11,850 11,450 315,920 3,633,080,000
19/05/2021 12,000 -0.40 -3.33 12,400 12,400 11,800 320,870 3,850,440,000
18/05/2021 12,400 -0.50 -4.03 12,900 12,900 12,300 269,480 3,341,552,000
17/05/2021 12,900 -0.40 -3.10 13,300 13,300 12,700 230,850 2,977,965,000
16/05/2021 13,300 -0.15 -1.13 13,450 13,800 13,300 159,140 2,116,562,000
14/05/2021 13,300 -0.15 -1.13 13,450 13,800 13,300 159,140 2,116,562,000
13/05/2021 13,450 0.20 1.49 13,250 13,700 13,250 215,620 2,900,089,000
12/05/2021 13,250 0.20 1.51 13,050 13,300 13,050 150,870 1,999,027,500
11/05/2021 13,050 0.15 1.15 12,900 13,500 13,000 236,720 3,089,196,000
10/05/2021 12,900 -0.55 -4.26 13,450 13,200 12,800 383,510 4,947,279,000
09/05/2021 13,450 -0.10 -0.74 13,550 13,800 13,400 170,510 2,293,359,500
07/05/2021 13,450 -0.10 -0.74 13,550 13,800 13,400 170,510 2,293,359,500
06/05/2021 13,550 -0.35 -2.58 13,900 14,000 13,550 150,470 2,038,868,500
05/05/2021 13,900 0.35 2.52 13,550 14,150 13,450 252,050 3,503,495,000
04/05/2021 13,550 -0.75 -5.54 14,300 13,900 13,300 249,110 3,375,440,500
03/05/2021 16,750 1.05 6.27 15,700 16,750 14,800 27,470 460,122,500
30/04/2021 14,300 -0.25 -1.75 14,550 14,600 14,150 141,090 2,017,587,000
29/04/2021 14,300 -0.25 -1.75 14,550 14,600 14,150 141,090 2,017,587,000
28/04/2021 14,550 0.15 1.03 14,400 14,850 14,000 179,390 2,610,124,500
27/04/2021 14,400 0.25 1.74 14,150 14,450 13,900 109,030 1,570,032,000
26/04/2021 14,150 -0.65 -4.59 14,800 14,900 14,000 209,180 2,959,897,000
23/04/2021 14,800 0.30 2.03 14,500 14,800 14,300 159,470 2,360,156,000
22/04/2021 14,500 -0.80 -5.52 15,300 15,250 14,500 207,120 3,003,240,000
21/04/2021 15,300 -0.30 -1.96 15,600 15,800 15,050 145,650 2,228,445,000
20/04/2021 15,300 -0.30 -1.96 15,600 15,800 15,050 145,650 2,228,445,000
19/04/2021 15,600 0.55 3.53 15,050 15,900 14,950 206,290 3,218,124,000
16/04/2021 15,050 -0.35 -2.33 15,400 15,500 14,900 293,230 4,413,111,500
15/04/2021 15,400 -0.30 -1.95 15,700 15,800 15,350 209,380 3,224,452,000
14/04/2021 15,700 0.05 0.32 15,700 15,900 15,300 244,250 3,834,725,000
13/04/2021 15,700 -0.60 -3.82 16,300 16,350 15,500 419,490 6,585,993,000
12/04/2021 16,300 -0.40 -2.45 16,500 16,600 16,050 301,440 4,913,472,000
09/04/2021 16,500 -0.05 -0.30 16,550 16,800 16,250 345,090 5,693,985,000
08/04/2021 16,550 0.70 4.23 15,850 16,600 16,000 580,110 9,600,820,500
07/04/2021 15,850 0.50 3.15 15,350 15,850 15,350 316,710 5,019,853,500
06/04/2021 15,350 -0.05 -0.33 15,400 15,500 15,350 215,170 3,302,859,500
05/04/2021 15,400 -0.20 -1.30 15,600 15,750 15,350 233,650 3,598,210,000
02/04/2021 15,600 -0.10 -0.64 15,700 16,000 15,550 184,360 2,876,016,000
01/04/2021 15,700 0.55 3.50 15,150 15,900 15,150 296,580 4,656,306,000
31/03/2021 15,150 0.05 0.33 15,100 15,250 14,800 194,650 2,948,947,500
30/03/2021 15,100 -0.10 -0.66 15,200 15,400 15,050 206,400 3,116,640,000
29/03/2021 15,200 0.20 1.32 15,000 15,300 14,950 209,210 3,179,992,000
26/03/2021 15,000 -0.10 -0.67 15,000 15,100 13,950 477,310 7,159,650,000
25/03/2021 15,000 -0.20 -1.33 15,200 15,500 14,900 288,300 4,324,500,000
24/03/2021 15,200 -0.95 -6.25 16,150 16,150 15,050 479,420 7,287,184,000
23/03/2021 16,150 -0.35 -2.17 16,500 16,450 15,850 495,860 8,008,139,000
22/03/2021 16,500 -0.20 -1.21 16,700 16,700 16,450 211,030 3,481,995,000
19/03/2021 16,700 -0.20 -1.20 16,900 16,900 16,500 194,210 3,243,307,000
18/03/2021 16,900 0.45 2.66 16,450 17,400 16,450 581,470 9,826,843,000
17/03/2021 16,450 -0.05 -0.30 16,450 16,650 16,350 231,960 3,815,742,000
16/03/2021 16,450 -0.05 -0.30 16,450 16,600 16,300 224,570 3,694,176,500
15/03/2021 16,450 0.05 0.30 16,400 16,750 16,250 328,860 5,409,747,000
12/03/2021 16,400 -0.30 -1.83 16,700 16,800 16,300 402,090 6,594,276,000
11/03/2021 16,700 -0.15 -0.90 16,850 17,050 16,600 296,740 4,955,558,000
10/03/2021 16,850 0.05 0.30 16,800 17,000 16,550 263,590 4,441,491,500
09/03/2021 16,800 0.20 1.19 16,600 17,350 16,100 426,950 7,172,760,000
08/03/2021 16,600 -0.10 -0.60 16,700 17,100 16,550 372,150 6,177,690,000
05/03/2021 16,700 -0.10 -0.60 16,800 16,800 15,900 229,540 3,833,318,000
04/03/2021 16,800 0.10 0.60 16,700 17,400 16,100 428,560 7,199,808,000
03/03/2021 16,700 1.05 6.29 15,650 16,700 15,500 732,860 12,238,762,000
02/03/2021 15,650 -0.25 -1.60 15,900 16,000 15,550 259,620 4,063,053,000
01/03/2021 15,900 0.45 2.83 15,450 15,900 15,400 313,710 4,987,989,000
26/02/2021 15,450 -0.05 -0.32 15,500 15,550 15,000 392,760 6,068,142,000
25/02/2021 15,500 -0.20 -1.29 15,700 15,900 15,400 277,880 4,307,140,000
24/02/2021 15,700 -0.25 -1.59 15,950 16,350 15,400 413,660 6,494,462,000
23/02/2021 15,950 0.65 4.08 15,300 16,100 15,200 415,310 6,624,194,500
22/02/2021 15,300 0.05 0.33 15,250 15,700 15,150 344,420 5,269,626,000
19/02/2021 15,250 -0.35 -2.30 15,600 15,600 15,000 339,150 5,172,037,500
18/02/2021 15,600 0.40 2.56 15,200 16,000 15,300 358,790 5,597,124,000
17/02/2021 15,200 0.95 6.25 14,250 15,200 14,000 275,220 4,183,344,000
10/02/2021 14,250 -0.65 -4.56 14,900 15,200 13,900 828,170 11,801,422,500
09/02/2021 14,250 -0.65 -4.56 14,900 15,200 13,900 828,170 11,801,422,500
08/02/2021 14,900 -1.10 -7.38 16,000 16,000 14,900 585,460 8,723,354,000
05/02/2021 16,000 -0.15 -0.94 16,150 16,500 15,800 295,010 4,720,160,000
05/01/2021 17,050 -0.05 -0.29 17,100 17,200 16,700 97,480 1,662,034,000
04/01/2021 17,100 0.20 1.17 16,900 17,400 16,800 393,730 6,732,783,000
01/01/2021 16,900 0.65 3.85 16,250 17,100 15,650 4,226,920 71,434,948,000
31/12/2020 16,900 0.65 3.85 16,250 17,100 15,650 4,226,920 71,434,948,000
30/12/2020 16,250 -0.95 -5.85 17,200 17,200 16,150 6,034,510 98,060,787,500
29/12/2020 17,200 -0.30 -1.74 17,500 17,700 17,100 347,932 5,984,430,400
28/12/2020 17,500 0.40 2.29 17,100 18,000 17,000 532,420 9,317,350,000
27/12/2020 17,100 1.10 6.43 16,000 17,100 15,900 683,531 11,688,380,100
25/12/2020 17,100 1.10 6.43 16,000 17,100 15,900 683,531 11,688,380,100
24/12/2020 16,000 -1.00 -6.25 17,000 17,500 15,850 980,825 15,693,200,000
23/12/2020 17,000 -1.20 -7.06 18,150 19,400 16,900 895,940 15,230,980,000
22/12/2020 18,150 1.20 6.61 17,000 18,150 17,500 354,245 6,429,546,750
21/12/2020 17,000 1.10 6.47 15,900 17,000 16,400 456,488 7,760,296,000
20/12/2020 15,900 1.00 6.29 14,900 15,900 15,050 437,624 6,958,221,600
18/12/2020 15,900 1.00 6.29 14,900 15,900 15,050 437,624 6,958,221,600
17/12/2020 14,900 0.20 1.34 14,700 15,200 14,350 441,197 6,573,835,300
16/12/2020 14,700 0.80 5.44 13,950 14,800 14,100 414,596 6,094,561,200
15/12/2020 13,950 0.30 2.15 13,700 14,200 13,500 405,046 5,650,391,700
14/12/2020 13,700 0.70 5.11 13,000 13,900 13,100 397,397 5,444,338,900
13/12/2020 13,000 0.30 2.31 12,700 13,000 12,550 434,498 5,648,474,000
11/12/2020 13,000 0.30 2.31 12,700 13,000 12,550 434,498 5,648,474,000
10/12/2020 12,700 -0.50 -3.94 13,200 13,500 12,700 500,049 6,350,622,300
09/12/2020 13,200 0.40 3.03 12,750 13,450 12,750 470,251 6,207,313,200
08/12/2020 12,750 -0.10 -0.78 12,850 13,000 12,600 349,862 4,460,740,500
07/12/2020 12,850 0.40 3.11 12,400 12,900 12,400 491,044 6,309,915,400
04/12/2020 12,400 -0.05 -0.40 12,400 12,700 12,250 3,238,720 40,160,128,000
03/12/2020 12,400 0.80 6.45 11,600 12,400 11,550 718,969 8,915,215,600
02/12/2020 11,600 0.20 1.72 11,450 11,750 11,400 312,864 3,629,222,400
01/12/2020 11,450 0.30 2.62 11,200 11,900 10,850 536,031 6,137,554,950
30/11/2020 11,550 0.10 0.87 11,450 11,850 11,400 3,360,600 38,814,930,000
27/11/2020 11,550 0.10 0.87 11,450 11,850 11,400 3,360,600 38,814,930,000
26/11/2020 11,450 -0.15 -1.31 11,600 11,700 11,350 3,058,710 35,022,229,500
25/11/2020 11,600 0.40 3.45 11,200 11,950 11,250 5,325,180 61,772,088,000
24/11/2020 11,200 0.10 0.89 11,100 11,400 11,000 4,314,930 48,327,216,000
23/11/2020 11,100 -0.15 -1.35 11,250 11,450 10,900 3,888,330 43,160,463,000
20/11/2020 11,250 0.70 6.22 10,600 11,300 10,350 547,495 6,159,318,750
19/11/2020 10,600 -0.30 -2.83 10,900 10,850 10,500 476,664 5,052,638,400
18/11/2020 10,900 0.15 1.38 10,750 11,300 10,700 4,189,210 45,662,389,000
17/11/2020 10,750 0.70 6.51 10,050 10,750 9,980 834,286 8,968,574,500
16/11/2020 10,050 0.40 3.98 9,690 10,350 9,910 679,712 6,831,105,600
13/11/2020 9,690 0.60 6.19 9,060 9,690 9,030 498,192 4,827,480,480
12/11/2020 9,060 0.00 ■■ 0.00 9,050 9,190 9,030 117,013 1,060,137,780
11/11/2020 9,050 0.00 ■■ 0.00 9,070 9,170 9,030 128,558 1,163,449,900
10/11/2020 9,070 -0.10 -1.10 9,170 9,350 9,060 251,601 2,282,021,070
09/11/2020 9,170 0.10 1.09 9,060 9,300 9,100 212,635 1,949,862,950
06/11/2020 9,060 -0.10 -1.10 9,140 9,210 9,000 190,305 1,724,163,300
05/11/2020 9,140 -0.20 -2.19 9,380 9,400 9,100 269,829 2,466,237,060
04/11/2020 9,380 0.40 4.26 9,020 9,480 8,950 641,342 6,015,787,960
03/11/2020 9,020 0.30 3.33 8,750 9,130 8,700 186,115 1,678,757,300
02/11/2020 8,750 -0.30 -3.43 9,000 9,000 8,680 168,631 1,475,521,250
30/10/2020 9,000 0.00 ■■ 0.00 9,030 9,170 8,800 166,367 1,497,303,000
29/10/2020 9,030 0.30 3.32 8,700 9,160 8,460 362,000 3,268,860,000
28/10/2020 8,700 -0.60 -6.90 9,250 9,220 8,700 402,250 3,499,575,000
27/10/2020 9,250 -0.10 -1.08 9,350 9,410 9,200 288,444 2,668,107,000
26/10/2020 9,350 -0.50 -5.35 9,800 9,900 9,350 288,663 2,698,999,050
25/10/2020 9,800 0.30 3.06 9,550 9,900 9,600 325,169 3,186,656,200
23/10/2020 9,800 0.30 3.06 9,550 9,900 9,600 325,169 3,186,656,200
22/10/2020 9,550 0.30 3.14 9,240 9,590 9,220 244,333 2,333,380,150
21/10/2020 9,240 -0.20 -2.16 9,460 9,500 9,240 321,775 2,973,201,000
20/10/2020 9,460 0.10 1.06 9,330 9,470 9,250 237,029 2,242,294,340
19/10/2020 9,330 -0.10 -1.07 9,450 9,650 9,330 196,959 1,837,627,470
18/10/2020 9,450 0.20 2.12 9,270 9,530 9,010 365,602 3,454,938,900
16/10/2020 9,450 0.20 2.12 9,270 9,530 9,010 365,602 3,454,938,900
15/10/2020 9,270 -0.52 -5.61 9,790 9,800 9,220 6,211,180 57,577,638,600
14/10/2020 9,790 -0.10 -1.02 9,870 10,000 9,750 291,679 2,855,537,410
13/10/2020 9,870 0.00 ■■ 0.00 9,870 10,000 9,830 268,393 2,649,038,910
12/10/2020 9,870 0.00 ■■ 0.00 9,840 10,250 9,840 481,399 4,751,408,130
11/10/2020 9,840 0.00 ■■ 0.00 9,830 9,940 9,740 318,648 3,135,496,320
09/10/2020 9,840 0.00 ■■ 0.00 9,830 9,940 9,740 318,648 3,135,496,320
08/10/2020 9,830 -0.20 -2.03 10,050 10,250 9,800 556,370 5,469,117,100
07/10/2020 10,050 0.10 1.00 9,960 10,350 9,650 661,951 6,652,607,550
06/10/2020 9,960 -0.30 -3.01 10,250 10,350 9,750 641,870 6,393,025,200
05/10/2020 10,250 0.30 2.93 9,980 10,450 9,990 650,891 6,671,632,750
04/10/2020 9,980 0.60 6.01 9,370 10,000 9,000 978,476 9,765,190,480
02/10/2020 9,980 0.60 6.01 9,370 10,000 9,000 978,476 9,765,190,480
01/10/2020 9,370 0.60 6.40 8,760 9,370 9,070 1,006,533 9,431,214,210
30/09/2020 8,760 0.60 6.85 8,190 8,760 8,160 822,957 7,209,103,320
29/09/2020 8,190 0.10 1.22 8,050 8,480 8,000 490,932 4,020,733,080
28/09/2020 8,050 -0.10 -1.24 8,170 8,250 8,040 467,250 3,761,362,500
25/09/2020 8,170 -0.10 -1.22 8,250 8,330 8,120 361,705 2,955,129,850
24/09/2020 8,250 0.10 1.21 8,150 8,350 8,030 404,776 3,339,402,000
23/09/2020 8,150 0.20 2.45 7,940 8,270 8,010 321,373 2,619,189,950
22/09/2020 7,940 0.10 1.26 7,850 8,040 7,560 1,123,077 8,917,231,380
21/09/2020 7,850 -0.40 -5.10 8,250 8,400 7,850 797,528 6,260,594,800
18/09/2020 8,250 -0.10 -1.21 8,360 8,710 8,010 805,214 6,643,015,500
17/09/2020 8,360 0.40 4.78 7,970 8,520 8,300 1,126,758 9,419,696,880
16/09/2020 7,970 0.50 6.27 7,450 7,970 7,550 766,578 6,109,626,660
15/09/2020 7,450 0.30 4.03 7,170 7,550 7,200 522,719 3,894,256,550
14/09/2020 7,170 0.50 6.97 6,710 7,170 6,700 414,152 2,969,469,840
11/09/2020 6,710 0.00 ■■ 0.00 6,680 6,890 6,640 300,238 2,014,596,980
10/09/2020 6,680 0.30 4.49 6,370 6,780 6,370 402,724 2,690,196,320
09/09/2020 6,370 0.02 0.31 6,350 6,380 6,270 1,987,540 12,660,629,800
08/09/2020 6,350 0.00 ■■ 0.00 6,300 6,380 6,260 125,571 797,375,850
07/09/2020 6,300 0.20 3.17 6,120 6,500 6,160 407,673 2,568,339,900
04/09/2020 6,120 0.00 ■■ 0.00 6,170 6,180 6,020 159,756 977,706,720
03/09/2020 6,170 0.00 ■■ 0.00 6,150 6,250 6,140 123,216 760,242,720
02/09/2020 6,150 0.10 1.63 6,100 6,180 6,020 107,089 658,597,350
01/09/2020 6,150 0.10 1.63 6,100 6,180 6,020 107,089 658,597,350
31/08/2020 6,100 -0.10 -1.64 6,150 6,230 6,080 180,239 1,099,457,900
28/08/2020 6,150 -0.10 -1.63 6,210 6,260 6,150 181,597 1,116,821,550
27/08/2020 6,210 0.00 ■■ 0.00 6,210 6,330 6,200 104,545 649,224,450
26/08/2020 6,210 0.10 1.61 6,130 6,470 6,080 229,438 1,424,809,980
25/08/2020 6,130 0.00 ■■ 0.00 6,120 6,190 6,090 209,086 1,281,697,180
24/08/2020 6,120 0.10 1.63 6,000 6,150 6,050 134,847 825,263,640
21/08/2020 6,000 0.10 1.67 5,860 6,050 5,910 205,305 1,231,830,000
20/08/2020 5,860 0.00 ■■ 0.00 5,900 5,950 5,830 114,690 672,083,400
19/08/2020 5,900 0.00 ■■ 0.00 5,940 5,950 5,880 118,543 699,403,700
18/08/2020 5,940 0.10 1.68 5,820 6,000 5,820 121,729 723,070,260
17/08/2020 5,820 0.00 ■■ 0.00 5,840 5,900 5,620 201,706 1,173,928,920
14/08/2020 5,840 -0.20 -3.42 6,000 5,980 5,720 232,541 1,358,039,440
13/08/2020 6,000 -0.10 -1.67 6,090 6,190 6,000 166,824 1,000,944,000
12/08/2020 6,090 0.20 3.28 5,880 6,290 5,900 517,326 3,150,515,340
11/08/2020 5,880 0.20 3.40 5,680 5,880 5,700 373,528 2,196,344,640
10/08/2020 5,680 0.30 5.28 5,430 5,750 5,550 314,388 1,785,723,840
07/08/2020 5,430 0.00 ■■ 0.00 5,420 5,480 5,410 281,525 1,528,680,750
06/08/2020 5,420 0.10 1.85 5,360 5,490 5,270 143,596 778,290,320
05/08/2020 5,360 0.00 ■■ 0.00 5,350 5,520 5,250 401,058 2,149,670,880
04/08/2020 5,350 -0.10 -1.87 5,430 5,580 5,350 432,851 2,315,752,850
03/08/2020 5,430 0.40 7.37 5,080 5,430 5,100 466,820 2,534,832,600
31/07/2020 5,080 0.30 5.91 4,750 5,080 4,690 453,155 2,302,027,400
30/07/2020 4,750 0.20 4.21 4,540 4,850 4,540 377,633 1,793,756,750
29/07/2020 4,540 -0.30 -6.61 4,880 4,800 4,540 164,267 745,772,180
28/07/2020 4,880 0.20 4.10 4,680 4,880 4,550 116,140 566,763,200
27/07/2020 4,680 -0.40 -8.55 5,030 4,790 4,680 176,765 827,260,200
26/07/2020 5,030 -0.40 -7.95 5,400 5,400 5,030 236,329 1,188,734,870
24/07/2020 5,030 -0.40 -7.95 5,400 5,400 5,030 236,329 1,188,734,870
23/07/2020 5,400 -0.10 -1.85 5,540 5,540 5,350 209,062 1,128,934,800
22/07/2020 5,540 0.00 ■■ 0.00 5,560 5,640 5,410 158,731 879,369,740
21/07/2020 5,560 0.00 ■■ 0.00 5,580 5,620 5,530 93,269 518,575,640
20/07/2020 5,580 -0.10 -1.79 5,640 5,650 5,550 166,487 928,997,460
19/07/2020 5,640 0.00 ■■ 0.00 5,630 5,700 5,600 143,216 807,738,240
17/07/2020 5,640 0.00 ■■ 0.00 5,630 5,700 5,600 143,216 807,738,240
16/07/2020 5,630 0.00 ■■ 0.00 5,630 5,650 5,600 96,746 544,679,980
15/07/2020 5,630 0.00 ■■ 0.00 5,640 5,700 5,590 162,211 913,247,930
14/07/2020 5,640 0.00 ■■ 0.00 5,680 5,690 5,610 165,988 936,172,320
13/07/2020 5,680 0.00 ■■ 0.00 5,660 5,740 5,640 176,060 1,000,020,800
12/07/2020 5,660 -0.10 -1.77 5,740 5,740 5,620 84,207 476,611,620
10/07/2020 5,660 -0.10 -1.77 5,740 5,740 5,620 84,207 476,611,620
09/07/2020 5,740 0.20 3.48 5,570 5,780 5,570 88,076 505,556,240
08/07/2020 5,570 0.00 ■■ 0.00 5,600 5,630 5,550 156,619 872,367,830
07/07/2020 5,600 -0.10 -1.79 5,710 5,740 5,600 140,398 786,228,800
06/07/2020 5,710 0.00 ■■ 0.00 5,700 5,750 5,660 170,149 971,550,790
05/07/2020 5,700 0.00 ■■ 0.00 5,670 5,900 5,700 248,222 1,414,865,400
03/07/2020 5,700 0.00 ■■ 0.00 5,670 5,900 5,700 248,222 1,414,865,400
02/07/2020 5,670 0.20 3.53 5,510 5,690 5,520 288,453 1,635,528,510
01/07/2020 5,510 0.10 1.81 5,400 5,600 5,340 194,185 1,069,959,350
30/06/2020 5,400 -0.10 -1.85 5,480 5,630 5,220 220,808 1,192,363,200
29/06/2020 5,480 -0.30 -5.47 5,760 5,700 5,440 115,001 630,205,480
28/06/2020 5,760 -0.10 -1.74 5,860 5,990 5,760 2,520,700 14,519,232,000
26/06/2020 5,760 -0.10 -1.74 5,860 5,990 5,760 2,520,700 14,519,232,000
25/06/2020 5,860 -0.10 -1.71 5,990 5,900 5,800 288,882 1,692,848,520
24/06/2020 5,990 -0.20 -3.34 6,150 6,180 5,980 254,043 1,521,717,570
23/06/2020 6,150 0.10 1.63 6,080 6,180 6,070 149,777 921,128,550
22/06/2020 6,080 0.10 1.64 5,940 6,190 5,950 254,967 1,550,199,360
19/06/2020 5,940 0.20 3.37 5,710 5,950 5,700 268,870 1,597,087,800
18/06/2020 5,710 -0.10 -1.75 5,790 5,800 5,670 200,360 1,144,055,600
17/06/2020 5,790 -0.02 -0.35 5,810 5,880 5,700 1,950,670 11,294,379,300
16/06/2020 5,810 0.20 3.44 5,600 5,830 5,670 313,705 1,822,626,050
15/06/2020 5,600 -0.30 -5.36 5,880 6,080 5,600 187,387 1,049,367,200
14/06/2020 5,880 -0.30 -5.10 6,200 6,100 5,780 259,107 1,523,549,160
12/06/2020 5,880 -0.30 -5.10 6,200 6,100 5,780 259,107 1,523,549,160
11/06/2020 6,200 -0.50 -8.06 6,650 6,670 6,200 341,986 2,120,313,200
10/06/2020 6,650 0.10 1.50 6,590 6,850 6,290 475,994 3,165,360,100
09/06/2020 6,570 -0.10 -1.52 6,650 6,800 6,480 423,331 2,781,284,670
08/06/2020 6,650 0.40 6.02 6,220 6,650 6,230 402,266 2,675,068,900
06/06/2020 6,220 0.30 4.82 5,880 6,290 5,780 313,455 1,949,690,100
05/06/2020 6,220 0.30 4.82 5,880 6,290 5,780 313,455 1,949,690,100
04/06/2020 5,880 0.00 ■■ 0.00 5,850 5,900 5,800 187,671 1,103,505,480
03/06/2020 5,850 0.00 ■■ 0.00 5,830 5,950 5,760 255,719 1,495,956,150
02/06/2020 5,830 0.10 1.72 5,740 6,100 5,810 435,717 2,540,230,110
01/06/2020 5,740 0.40 6.97 5,370 5,740 5,440 360,209 2,067,599,660
31/05/2020 5,370 0.00 ■■ 0.00 5,410 5,400 5,290 246,541 1,323,925,170
29/05/2020 5,370 0.00 ■■ 0.00 5,410 5,400 5,290 246,541 1,323,925,170
28/05/2020 5,410 0.00 ■■ 0.00 5,420 5,500 5,410 141,149 763,616,090
27/05/2020 5,420 -0.10 -1.85 5,550 5,600 5,410 177,216 960,510,720
26/05/2020 5,550 0.10 1.80 5,440 5,600 5,500 342,671 1,901,824,050
25/05/2020 5,440 0.10 1.84 5,350 5,440 5,350 252,842 1,375,460,480
24/05/2020 5,350 -0.10 -1.87 5,410 5,430 5,350 182,207 974,807,450
22/05/2020 5,350 -0.10 -1.87 5,410 5,430 5,350 182,207 974,807,450
21/05/2020 5,410 0.00 ■■ 0.00 5,380 5,480 5,350 202,241 1,094,123,810
20/05/2020 5,380 0.00 ■■ 0.00 5,380 5,450 5,350 69,890 376,008,200
19/05/2020 5,380 0.00 ■■ 0.00 5,430 5,530 5,350 138,559 745,447,420
18/05/2020 5,430 0.00 ■■ 0.00 5,390 5,470 5,300 76,396 414,830,280
17/05/2020 5,390 -0.20 -3.71 5,630 5,660 5,380 227,101 1,224,074,390
15/05/2020 5,390 -0.20 -3.71 5,630 5,660 5,380 227,101 1,224,074,390
14/05/2020 5,630 0.30 5.33 5,380 5,680 5,320 323,045 1,818,743,350
13/05/2020 5,380 0.20 3.72 5,200 5,420 5,150 280,157 1,507,244,660
12/05/2020 5,200 0.00 ■■ 0.00 5,190 5,260 5,120 275,928 1,434,825,600
11/05/2020 5,190 0.10 1.93 5,070 5,260 5,100 179,932 933,847,080
10/05/2020 5,070 0.00 ■■ 0.00 5,120 5,250 5,070 218,561 1,108,104,270
08/05/2020 5,070 0.00 ■■ 0.00 5,120 5,250 5,070 218,561 1,108,104,270
07/05/2020 5,120 0.10 1.95 5,000 5,150 4,940 158,077 809,354,240
06/05/2020 5,000 0.00 ■■ 0.00 5,000 5,080 4,950 133,528 667,640,000
05/05/2020 5,000 0.00 ■■ 0.00 4,960 5,080 4,900 145,652 728,260,000
04/05/2020 4,960 0.30 6.05 4,640 4,960 4,650 413,415 2,050,538,400
01/05/2020 4,640 0.00 ■■ 0.00 4,640 4,740 4,640 107,445 498,544,800
30/04/2020 4,640 0.00 ■■ 0.00 4,640 4,740 4,640 107,445 498,544,800
29/04/2020 4,640 0.00 ■■ 0.00 4,640 4,740 4,640 107,445 498,544,800
28/04/2020 4,640 0.00 ■■ 0.00 4,590 4,750 4,590 98,763 458,260,320
27/04/2020 4,590 0.10 2.18 4,510 4,620 4,510 98,352 451,435,680
26/04/2020 4,510 0.00 ■■ 0.00 4,510 4,530 4,430 59,223 267,095,730
24/04/2020 4,510 0.00 ■■ 0.00 4,510 4,530 4,430 59,223 267,095,730
23/04/2020 4,510 -0.10 -2.22 4,570 4,680 4,500 68,639 309,561,890
22/04/2020 4,570 0.20 4.38 4,420 4,600 4,250 75,657 345,752,490
21/04/2020 4,420 -0.30 -6.79 4,750 4,690 4,420 253,933 1,122,383,860
20/04/2020 4,750 0.00 ■■ 0.00 4,760 4,900 4,720 124,047 589,223,250
19/04/2020 4,760 0.00 ■■ 0.00 4,800 4,840 4,740 171,708 817,330,080
17/04/2020 4,760 0.00 ■■ 0.00 4,800 4,840 4,740 171,708 817,330,080
16/04/2020 4,800 0.00 ■■ 0.00 4,780 4,840 4,600 131,736 632,332,800
15/04/2020 4,780 0.20 4.18 4,550 4,820 4,560 130,425 623,431,500
14/04/2020 4,550 0.30 6.59 4,260 4,550 4,250 214,619 976,516,450
13/04/2020 4,260 0.00 ■■ 0.00 4,250 4,300 4,200 109,868 468,037,680
12/04/2020 4,250 -0.10 -2.35 4,380 4,380 4,190 197,318 838,601,500
10/04/2020 4,250 -0.10 -2.35 4,380 4,380 4,190 197,318 838,601,500
09/04/2020 4,380 0.10 2.28 4,300 4,500 4,310 154,264 675,676,320
08/04/2020 4,300 0.10 2.33 4,150 4,370 4,000 255,181 1,097,278,300
07/04/2020 4,150 0.30 7.23 3,880 4,150 4,010 268,058 1,112,440,700
06/04/2020 3,880 0.30 7.73 3,630 3,880 3,880 28,854 111,953,520
03/04/2020 3,630 0.20 5.51 3,400 3,630 3,550 99,531 361,297,530
02/04/2020 3,400 0.00 ■■ 0.00 3,420 3,610 3,210 191,063 649,614,200
01/04/2020 3,400 0.00 ■■ 0.00 3,420 3,610 3,210 191,063 649,614,200
31/03/2020 3,420 -0.30 -8.77 3,670 3,670 3,420 236,442 808,631,640
30/03/2020 3,670 -0.30 -8.17 3,940 3,780 3,670 175,597 644,440,990
29/03/2020 3,940 -0.30 -7.61 4,230 4,300 3,940 168,351 663,302,940
27/03/2020 3,940 -0.30 -7.61 4,230 4,300 3,940 168,351 663,302,940
26/03/2020 4,230 -0.30 -7.09 4,520 4,540 4,230 71,160 301,006,800
25/03/2020 4,520 0.10 2.21 4,400 4,560 4,410 118,998 537,870,960
24/03/2020 4,400 -0.20 -4.55 4,610 4,590 4,390 83,871 369,032,400
23/03/2020 4,610 -0.30 -6.51 4,950 4,900 4,610 107,267 494,500,870
22/03/2020 4,950 0.00 ■■ 0.00 4,950 5,070 4,890 94,876 469,636,200
20/03/2020 4,950 0.00 ■■ 0.00 4,950 5,070 4,890 94,876 469,636,200
19/03/2020 4,950 -0.20 -4.04 5,140 5,140 4,910 117,478 581,516,100
18/03/2020 5,140 0.00 ■■ 0.00 5,130 5,250 5,130 143,833 739,301,620
17/03/2020 5,130 0.00 ■■ 0.00 5,100 5,130 5,000 66,055 338,862,150
16/03/2020 5,100 -0.10 -1.96 5,200 5,240 5,080 1,207,660 6,159,066,000
13/03/2020 5,200 -0.02 -0.38 5,200 5,250 4,860 1,579,140 8,211,528,000
12/03/2020 5,200 -0.35 -6.73 5,550 5,470 5,170 2,717,460 14,130,792,000
11/03/2020 5,550 -0.06 -1.08 5,610 5,750 5,230 1,790,500 9,937,275,000
10/03/2020 5,610 0.10 1.78 5,530 5,620 5,260 152,591 856,035,510
09/03/2020 5,530 -0.40 -7.23 5,940 5,700 5,530 227,232 1,256,592,960
07/03/2020 5,940 0.30 5.05 5,680 5,990 5,640 342,577 2,034,907,380
06/03/2020 5,940 0.30 5.05 5,680 5,990 5,640 342,577 2,034,907,380
05/03/2020 5,680 -0.10 -1.76 5,770 5,820 5,660 225,111 1,278,630,480
04/03/2020 5,770 -0.10 -1.73 5,820 5,860 5,760 229,084 1,321,814,680
03/03/2020 5,820 0.10 1.72 5,740 5,830 5,740 247,560 1,440,799,200
02/03/2020 5,740 -0.10 -1.74 5,800 5,820 5,690 172,891 992,394,340
28/02/2020 5,800 0.20 3.45 5,600 5,910 5,490 449,880 2,609,304,000
27/02/2020 5,600 0.10 1.79 5,450 5,600 5,470 227,302 1,272,891,200
26/02/2020 5,450 -0.10 -1.83 5,520 5,500 5,440 83,648 455,881,600
25/02/2020 5,520 0.00 ■■ 0.00 5,500 5,530 5,370 198,935 1,098,121,200
24/02/2020 5,500 -0.40 -7.27 5,850 5,750 5,480 272,418 1,498,299,000
21/02/2020 5,850 -0.10 -1.71 5,980 5,990 5,830 137,018 801,555,300
20/02/2020 5,980 0.10 1.67 5,870 6,060 5,900 195,508 1,169,137,840
19/02/2020 5,870 0.10 1.70 5,790 5,870 5,790 135,595 795,942,650
18/02/2020 5,790 0.00 ■■ 0.00 5,750 5,790 5,720 137,236 794,596,440
17/02/2020 5,750 0.00 ■■ 0.00 5,800 5,780 5,720 143,421 824,670,750
15/02/2020 5,800 0.00 ■■ 0.00 5,840 5,840 5,780 112,124 650,319,200
14/02/2020 5,800 0.00 ■■ 0.00 5,840 5,840 5,780 112,124 650,319,200
13/02/2020 5,840 0.10 1.71 5,750 5,870 5,760 140,115 818,271,600
12/02/2020 5,750 0.00 ■■ 0.00 5,700 5,790 5,690 121,149 696,606,750
11/02/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,690 122,940 700,758,000
10/02/2020 5,700 -0.10 -1.75 5,810 5,790 5,690 106,344 606,160,800
09/02/2020 5,810 -0.10 -1.72 5,860 5,880 5,800 139,334 809,530,540
07/02/2020 5,810 -0.10 -1.72 5,860 5,880 5,800 139,334 809,530,540
06/02/2020 5,860 0.20 3.41 5,660 5,970 5,650 247,729 1,451,691,940
05/02/2020 5,660 0.00 ■■ 0.00 5,660 5,790 5,610 165,092 934,420,720
04/02/2020 5,660 0.00 ■■ 0.00 5,630 5,750 5,600 183,907 1,040,913,620
03/02/2020 5,630 -0.30 -5.33 5,940 5,890 5,530 250,058 1,407,826,540
02/02/2020 5,940 -0.40 -6.73 6,380 6,350 5,940 347,524 2,064,292,560
31/01/2020 5,940 -0.40 -6.73 6,380 6,350 5,940 347,524 2,064,292,560
30/01/2020 6,380 -0.10 -1.57 6,500 6,570 6,380 202,338 1,290,916,440
29/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
28/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
27/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
26/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
24/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
23/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
22/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
21/01/2020 6,340 0.14 2.21 6,200 6,340 6,190 1,540,010 9,763,663,400
20/01/2020 6,200 -0.01 -0.16 6,200 6,220 6,160 1,353,100 8,389,220,000
17/01/2020 6,200 -0.03 -0.48 6,230 6,270 6,200 1,299,900 8,059,380,000
16/01/2020 6,230 -0.01 -0.16 6,230 6,310 6,210 1,517,080 9,451,408,400
15/01/2020 6,230 -0.01 -0.16 6,230 6,250 6,190 1,426,770 8,888,777,100
14/01/2020 6,200 0.01 0.16 6,190 6,240 6,190 531,130 3,293,006,000
13/01/2020 6,190 -0.20 -3.23 6,400 6,480 6,190 173,661 1,074,961,590
10/01/2020 6,400 -0.10 -1.56 6,500 6,570 6,400 188,551 1,206,726,400
09/01/2020 6,500 0.00 ■■ 0.00 6,500 6,660 6,490 171,290 1,113,385,000
08/01/2020 6,500 -0.10 -1.54 6,640 6,620 6,450 231,934 1,507,571,000
07/01/2020 6,640 0.10 1.51 6,510 6,680 6,520 326,654 2,168,982,560
06/01/2020 6,510 -0.10 -1.54 6,640 6,640 6,440 258,982 1,685,972,820
03/01/2020 6,640 0.00 ■■ 0.00 6,680 6,780 6,640 194,607 1,292,190,480
02/01/2020 6,680 0.00 ■■ 0.00 6,690 6,730 6,600 177,947 1,188,685,960
31/12/2019 6,690 -0.10 -1.49 6,790 6,850 6,680 187,938 1,257,305,220
30/12/2019 6,790 0.00 ■■ 0.00 6,760 6,870 6,760 215,858 1,465,675,820
27/12/2019 6,760 0.10 1.48 6,650 6,820 6,650 322,159 2,177,794,840
26/12/2019 6,650 0.00 ■■ 0.00 6,610 6,650 6,480 251,891 1,675,075,150
25/12/2019 6,610 -0.20 -3.03 6,790 6,820 6,610 229,115 1,514,450,150
24/12/2019 6,790 -0.10 -1.47 6,900 6,900 6,770 189,734 1,288,293,860
23/12/2019 6,900 0.00 ■■ 0.00 6,950 7,120 6,890 240,253 1,657,745,700
21/12/2019 6,950 0.26 3.74 6,690 7,000 6,670 4,406,450 30,624,827,500
20/12/2019 6,950 0.26 3.74 6,690 7,000 6,670 4,406,450 30,624,827,500
19/12/2019 6,690 0.00 ■■ 0.00 6,700 6,750 6,560 242,902 1,625,014,380
18/12/2019 6,700 -0.20 -2.99 6,940 6,900 6,610 300,453 2,013,035,100
17/12/2019 6,940 0.00 ■■ 0.00 6,900 7,130 6,870 496,312 3,444,405,280
16/12/2019 6,900 0.20 2.90 6,710 6,960 6,730 432,603 2,984,960,700
14/12/2019 6,710 0.30 4.47 6,400 6,760 6,400 426,168 2,859,587,280
13/12/2019 6,710 0.30 4.47 6,400 6,760 6,400 426,168 2,859,587,280
12/12/2019 6,400 0.00 ■■ 0.00 6,400 6,470 6,380 171,909 1,100,217,600
11/12/2019 6,400 0.10 1.56 6,350 6,400 6,310 118,641 759,302,400
10/12/2019 6,350 0.00 ■■ 0.00 6,350 6,360 6,270 115,421 732,923,350
09/12/2019 6,350 0.00 ■■ 0.00 6,340 6,360 6,300 137,562 873,518,700
07/12/2019 6,340 0.00 ■■ 0.00 6,370 6,390 6,340 117,901 747,492,340
06/12/2019 6,340 0.00 ■■ 0.00 6,370 6,390 6,340 117,901 747,492,340
05/12/2019 6,370 -0.10 -1.57 6,460 6,500 6,340 117,781 750,264,970
04/12/2019 6,460 0.20 3.10 6,250 6,470 6,200 205,513 1,327,613,980
03/12/2019 6,250 0.00 ■■ 0.00 6,280 6,270 6,180 152,092 950,575,000
02/12/2019 6,280 -0.10 -1.59 6,350 6,360 6,200 203,294 1,276,686,320
29/11/2019 6,370 -0.10 -1.57 6,460 6,460 6,310 171,784 1,094,264,080
28/11/2019 6,460 0.00 ■■ 0.00 6,490 6,560 6,380 173,991 1,123,981,860
27/11/2019 6,490 0.00 ■■ 0.00 6,490 6,530 6,430 215,530 1,398,789,700
26/11/2019 6,490 0.00 ■■ 0.00 6,500 6,570 6,490 172,468 1,119,317,320
25/11/2019 6,500 -0.20 -3.08 6,670 6,650 6,300 220,722 1,434,693,000
23/11/2019 6,670 -0.10 -1.50 6,740 6,870 6,650 531,551 3,545,445,170
22/11/2019 6,670 -0.10 -1.50 6,740 6,870 6,650 531,551 3,545,445,170
21/11/2019 6,740 0.00 ■■ 0.00 6,700 6,910 6,720 285,487 1,924,182,380
20/11/2019 6,700 0.40 5.97 6,270 6,700 6,270 387,127 2,593,750,900
19/11/2019 6,270 0.10 1.59 6,200 6,270 6,190 161,160 1,010,473,200
18/11/2019 6,200 0.00 ■■ 0.00 6,170 6,250 6,160 164,081 1,017,302,200
15/11/2019 6,170 -0.10 -1.62 6,290 6,300 6,150 170,024 1,049,048,080
14/11/2019 6,290 -0.10 -1.59 6,420 6,420 6,290 155,824 980,132,960
13/11/2019 6,420 -0.10 -1.56 6,490 6,570 6,400 152,802 980,988,840
12/11/2019 6,490 -0.10 -1.54 6,550 6,560 6,420 192,979 1,252,433,710
11/11/2019 6,550 0.00 ■■ 0.00 6,580 6,580 6,510 148,899 975,288,450
08/11/2019 6,580 0.00 ■■ 0.00 6,590 6,650 6,520 227,057 1,494,035,060
07/11/2019 6,590 0.10 1.52 6,530 6,600 6,490 294,932 1,943,601,880
06/11/2019 6,530 0.00 ■■ 0.00 6,490 6,550 6,460 216,816 1,415,808,480
05/11/2019 6,490 0.10 1.54 6,390 6,490 6,320 196,174 1,273,169,260
04/11/2019 6,600 -0.10 -1.52 6,700 6,800 6,540 180,370 1,190,442,000
01/11/2019 6,600 -0.10 -1.52 6,700 6,800 6,540 180,370 1,190,442,000
31/10/2019 6,700 -0.10 -1.49 6,800 6,790 6,550 346,777 2,323,405,900
30/10/2019 6,800 -0.30 -4.41 7,050 7,050 6,650 375,910 2,556,188,000
29/10/2019 7,050 -1.00 -14.18 8,030 7,200 7,020 263,989 1,861,122,450
28/10/2019 8,030 0.00 ■■ 0.00 8,040 8,210 8,000 383,510 3,079,585,300
26/10/2019 8,040 0.00 ■■ 0.00 8,010 8,100 7,980 335,218 2,695,152,720
25/10/2019 8,040 0.00 ■■ 0.00 8,010 8,100 7,980 335,218 2,695,152,720
24/10/2019 8,010 0.00 ■■ 0.00 8,020 8,150 8,010 279,181 2,236,239,810
23/10/2019 8,020 -0.20 -2.49 8,250 8,250 7,990 359,680 2,884,633,600
22/10/2019 8,250 -0.10 -1.21 8,340 8,360 8,180 344,539 2,842,446,750
21/10/2019 8,340 0.00 ■■ 0.00 8,310 8,450 8,270 517,854 4,318,902,360
18/10/2019 8,310 0.10 1.20 8,170 8,430 8,180 478,142 3,973,360,020
17/10/2019 8,170 -0.10 -1.22 8,230 8,240 8,130 299,259 2,444,946,030
16/10/2019 8,230 0.00 ■■ 0.00 8,250 8,350 8,180 278,569 2,292,622,870
15/10/2019 8,250 -0.10 -1.21 8,370 8,380 8,160 388,373 3,204,077,250
14/10/2019 8,370 0.10 1.19 8,300 8,400 8,340 468,958 3,925,178,460
11/10/2019 8,300 0.20 2.41 8,150 8,450 8,150 622,932 5,170,335,600
10/10/2019 8,150 0.20 2.45 8,000 8,410 8,000 633,562 5,163,530,300
09/10/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,930 357,529 2,860,232,000
08/10/2019 7,990 0.00 ■■ 0.00 7,980 8,110 7,900 308,541 2,465,242,590
07/10/2019 7,980 0.50 6.27 7,500 8,010 7,500 659,544 5,263,161,120
04/10/2019 7,500 0.00 ■■ 0.00 7,480 7,580 7,470 287,935 2,159,512,500
03/10/2019 7,480 0.00 ■■ 0.00 7,520 7,500 7,300 241,088 1,803,338,240
02/10/2019 7,520 -0.10 -1.33 7,590 7,610 7,510 193,688 1,456,533,760
01/10/2019 7,590 0.10 1.32 7,480 7,660 7,480 343,284 2,605,525,560
30/09/2019 7,480 0.00 ■■ 0.00 7,490 7,500 7,350 254,374 1,902,717,520
27/09/2019 7,490 0.00 ■■ 0.00 7,450 7,580 7,440 338,373 2,534,413,770
26/09/2019 7,450 0.20 2.68 7,230 7,500 7,230 299,000 2,227,550,000
25/09/2019 7,230 0.00 ■■ 0.00 7,230 7,250 7,070 356,965 2,580,856,950
24/09/2019 7,230 0.00 ■■ 0.00 7,280 7,420 7,150 466,797 3,374,942,310
23/09/2019 7,280 -0.30 -4.12 7,610 7,790 7,280 465,601 3,389,575,280
20/09/2019 7,610 0.50 6.57 7,160 7,660 7,380 540,416 4,112,565,760
19/09/2019 7,160 0.50 6.98 6,700 7,160 6,730 472,626 3,384,002,160
18/09/2019 6,700 0.30 4.48 6,360 6,750 6,410 392,452 2,629,428,400
17/09/2019 6,360 0.10 1.57 6,300 6,460 6,240 215,346 1,369,600,560
16/09/2019 6,300 0.40 6.35 5,950 6,310 5,790 291,442 1,836,084,600
13/09/2019 5,950 0.00 ■■ 0.00 6,000 6,000 5,930 117,166 697,137,700
12/09/2019 6,000 0.00 ■■ 0.00 6,000 6,060 5,990 110,561 663,366,000
11/09/2019 6,000 0.00 ■■ 0.00 5,980 6,010 5,970 130,772 784,632,000
10/09/2019 6,050 0.01 0.17 6,040 6,060 5,960 315,950 1,911,497,500
09/09/2019 6,040 -0.10 -1.66 6,110 6,110 6,030 138,470 836,358,800
06/09/2019 6,110 0.00 ■■ 0.00 6,150 6,180 6,080 123,214 752,837,540
05/09/2019 6,150 0.00 ■■ 0.00 6,150 6,180 6,130 114,344 703,215,600
04/09/2019 6,150 -0.10 -1.63 6,250 6,250 6,140 146,696 902,180,400
03/09/2019 6,250 0.00 ■■ 0.00 6,250 6,280 6,200 132,667 829,168,750
30/08/2019 6,250 -0.10 -1.60 6,310 6,330 6,250 161,472 1,009,200,000
29/08/2019 6,310 0.00 ■■ 0.00 6,310 6,330 6,290 125,346 790,933,260
28/08/2019 6,310 0.00 ■■ 0.00 6,300 6,320 6,270 145,501 918,111,310
27/08/2019 6,300 0.00 ■■ 0.00 6,260 6,350 6,250 138,873 874,899,900
26/08/2019 6,260 -0.10 -1.60 6,390 6,340 6,230 157,768 987,627,680
23/08/2019 6,390 -0.10 -1.56 6,500 6,480 6,360 141,771 905,916,690
22/08/2019 6,500 -0.10 -1.54 6,570 6,670 6,500 214,189 1,392,228,500
21/08/2019 6,570 0.30 4.57 6,240 6,650 6,240 325,473 2,138,357,610
20/08/2019 6,240 0.00 ■■ 0.00 6,200 6,240 6,200 216,455 1,350,679,200
19/08/2019 6,200 0.00 ■■ 0.00 6,210 6,210 6,170 175,637 1,088,949,400
16/08/2019 6,210 0.00 ■■ 0.00 6,210 6,220 6,180 140,549 872,809,290
15/08/2019 6,210 0.00 ■■ 0.00 6,220 6,210 6,160 155,579 966,145,590
14/08/2019 6,220 0.00 ■■ 0.00 6,210 6,250 6,190 137,754 856,829,880
13/08/2019 6,210 0.00 ■■ 0.00 6,220 6,220 6,160 141,811 880,646,310
12/08/2019 6,220 0.00 ■■ 0.00 6,220 6,240 6,180 127,085 790,468,700
09/08/2019 6,220 0.00 ■■ 0.00 6,220 6,280 6,220 165,622 1,030,168,840
08/08/2019 6,220 0.00 ■■ 0.00 6,240 6,240 6,140 163,942 1,019,719,240
07/08/2019 6,240 -0.10 -1.60 6,340 6,360 6,190 181,626 1,133,346,240
06/08/2019 6,340 0.00 ■■ 0.00 6,380 6,380 6,160 192,846 1,222,643,640
05/08/2019 6,380 0.40 6.27 6,030 6,380 6,020 200,106 1,276,676,280
02/08/2019 6,030 -0.20 -3.32 6,250 6,240 6,000 211,331 1,274,325,930
01/08/2019 6,250 -0.20 -3.20 6,450 6,450 6,050 182,370 1,139,812,500
31/07/2019 6,450 -0.30 -4.65 6,700 6,700 6,450 143,697 926,845,650
30/07/2019 6,700 -0.10 -1.49 6,800 6,840 6,650 117,068 784,355,600
29/07/2019 6,800 -0.10 -1.47 6,900 6,940 6,800 147,940 1,005,992,000
26/07/2019 6,900 0.00 ■■ 0.00 6,900 6,940 6,870 229,213 1,581,569,700
25/07/2019 6,900 -0.10 -1.45 6,960 6,980 6,890 138,968 958,879,200
24/07/2019 6,960 0.00 ■■ 0.00 6,990 7,000 6,910 388,601 2,704,662,960
23/07/2019 6,990 0.00 ■■ 0.00 6,990 7,020 6,940 428,274 2,993,635,260
22/07/2019 6,990 0.00 ■■ 0.00 6,980 7,000 6,940 361,871 2,529,478,290
19/07/2019 6,980 0.00 ■■ 0.00 6,970 7,040 6,940 613,526 4,282,411,480
18/07/2019 6,970 0.00 ■■ 0.00 6,920 7,050 6,900 422,264 2,943,180,080
17/07/2019 6,920 0.00 ■■ 0.00 6,920 6,940 6,900 146,571 1,014,271,320
16/07/2019 6,920 -0.10 -1.45 7,000 7,040 6,910 138,393 957,679,560
15/07/2019 7,000 0.00 ■■ 0.00 7,030 7,030 6,990 103,436 724,052,000
12/07/2019 7,030 0.00 ■■ 0.00 7,070 7,080 7,020 129,010 906,940,300
11/07/2019 7,070 0.00 ■■ 0.00 7,060 7,140 7,040 151,836 1,073,480,520
10/07/2019 7,060 0.10 1.42 6,990 7,130 6,970 239,614 1,691,674,840
09/07/2019 6,990 -0.10 -1.43 7,050 7,040 6,980 162,269 1,134,260,310
08/07/2019 7,050 0.00 ■■ 0.00 7,080 7,080 7,000 186,573 1,315,339,650
05/07/2019 7,080 0.00 ■■ 0.00 7,060 7,150 7,050 132,884 940,818,720
04/07/2019 7,060 0.00 ■■ 0.00 7,060 7,090 7,040 144,215 1,018,157,900
03/07/2019 7,060 0.00 ■■ 0.00 7,070 7,070 7,030 126,988 896,535,280
02/07/2019 7,070 0.00 ■■ 0.00 7,090 7,100 7,030 151,534 1,071,345,380
01/07/2019 7,090 0.00 ■■ 0.00 7,060 7,200 7,070 218,822 1,551,447,980
28/06/2019 7,060 0.00 ■■ 0.00 7,090 7,100 7,050 105,653 745,910,180
27/06/2019 7,090 0.10 1.41 7,000 7,180 7,010 187,257 1,327,652,130
26/06/2019 7,000 0.00 ■■ 0.00 7,000 7,070 6,980 127,313 891,191,000
25/06/2019 7,000 0.00 ■■ 0.00 7,050 7,050 7,000 116,170 813,190,000
24/06/2019 7,050 0.00 ■■ 0.00 7,080 7,090 7,030 109,934 775,034,700
21/06/2019 7,080 0.00 ■■ 0.00 7,080 7,200 7,070 121,448 859,851,840
20/06/2019 7,080 0.10 1.41 7,020 7,100 6,990 163,920 1,160,553,600
19/06/2019 7,020 0.00 ■■ 0.00 7,020 7,080 7,000 110,774 777,633,480
18/06/2019 7,020 0.00 ■■ 0.00 7,040 7,040 6,980 126,011 884,597,220
17/06/2019 7,040 0.00 ■■ 0.00 7,040 7,050 7,010 105,112 739,988,480
16/06/2019 7,040 0.00 ■■ 0.00 7,040 7,070 7,020 116,448 819,793,920
14/06/2019 7,040 0.00 ■■ 0.00 7,040 7,070 7,020 116,448 819,793,920
13/06/2019 7,040 0.00 ■■ 0.00 7,080 7,080 7,030 146,751 1,033,127,040
11/06/2019 7,110 0.00 ■■ 0.00 7,100 7,140 7,070 134,449 955,932,390
10/06/2019 7,100 -0.10 -1.41 7,150 7,170 7,060 106,511 756,228,100
09/06/2019 7,150 0.10 1.40 7,090 7,180 7,080 138,725 991,883,750
07/06/2019 7,150 0.10 1.40 7,090 7,180 7,080 138,725 991,883,750
06/06/2019 7,090 0.00 ■■ 0.00 7,100 7,150 7,000 140,628 997,052,520
05/06/2019 7,100 0.00 ■■ 0.00 7,100 7,220 7,100 183,799 1,304,972,900
04/06/2019 7,100 0.00 ■■ 0.00 7,100 7,180 7,050 125,324 889,800,400
03/06/2019 7,100 -0.30 -4.23 7,370 7,340 7,100 128,988 915,814,800
02/06/2019 7,370 -0.10 -1.36 7,460 7,460 7,360 135,056 995,362,720
31/05/2019 7,370 -0.10 -1.36 7,460 7,460 7,360 135,056 995,362,720
30/05/2019 7,460 0.00 ■■ 0.00 7,490 7,490 7,450 128,209 956,439,140
29/05/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,450 172,988 1,295,680,120
28/05/2019 7,500 0.00 ■■ 0.00 7,500 7,550 7,480 177,445 1,330,837,500
27/05/2019 7,500 0.00 ■■ 0.00 7,500 7,530 7,450 156,953 1,177,147,500
26/05/2019 7,500 -0.20 -2.67 7,650 7,650 7,500 132,767 995,752,500
24/05/2019 7,500 -0.20 -2.67 7,650 7,650 7,500 132,767 995,752,500
23/05/2019 7,650 0.20 2.61 7,490 7,650 7,450 189,533 1,449,927,450
22/05/2019 7,490 0.00 ■■ 0.00 7,490 7,520 7,480 155,700 1,166,193,000
21/05/2019 7,490 -0.10 -1.34 7,580 7,600 7,490 169,859 1,272,243,910
20/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,500 239,647 1,816,524,260
19/05/2019 7,580 -0.10 -1.32 7,650 7,700 7,540 193,191 1,464,387,780
17/05/2019 7,580 -0.10 -1.32 7,650 7,700 7,540 193,191 1,464,387,780
16/05/2019 7,650 -0.10 -1.31 7,750 7,850 7,650 252,766 1,933,659,900
15/05/2019 7,750 0.20 2.58 7,520 7,780 7,590 436,972 3,386,533,000
14/05/2019 7,520 0.10 1.33 7,450 7,520 7,360 306,520 2,305,030,400
13/05/2019 7,450 0.10 1.34 7,320 7,490 7,390 258,822 1,928,223,900
12/05/2019 7,320 0.00 ■■ 0.00 7,300 7,380 7,290 129,142 945,319,440
10/05/2019 7,320 0.00 ■■ 0.00 7,300 7,380 7,290 129,142 945,319,440
09/05/2019 7,300 -0.10 -1.37 7,400 7,420 7,290 165,458 1,207,843,400
08/05/2019 7,400 0.00 ■■ 0.00 7,440 7,430 7,370 106,105 785,177,000
07/05/2019 7,440 0.00 ■■ 0.00 7,410 7,480 7,400 132,069 982,593,360
06/05/2019 7,420 -0.20 -2.70 7,580 7,540 7,410 126,225 936,589,500
05/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,550 110,159 835,005,220
03/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,550 110,159 835,005,220
02/05/2019 7,580 0.10 1.32 7,470 7,670 7,520 190,353 1,442,875,740
01/05/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
30/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
29/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
28/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
26/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
25/04/2019 7,450 -0.10 -1.34 7,550 7,560 7,440 104,620 779,419,000
24/04/2019 7,550 0.00 ■■ 0.00 7,550 7,640 7,550 232,159 1,752,800,450
23/04/2019 7,550 0.00 ■■ 0.00 7,500 7,600 7,440 139,664 1,054,463,200
22/04/2019 7,500 -0.30 -4.00 7,760 7,770 7,500 94,937 712,027,500
21/04/2019 7,760 0.00 ■■ 0.00 7,750 7,830 7,720 142,823 1,108,306,480
19/04/2019 7,760 0.00 ■■ 0.00 7,750 7,830 7,720 142,823 1,108,306,480
18/04/2019 7,750 0.00 ■■ 0.00 7,800 7,870 7,630 191,827 1,486,659,250
17/04/2019 7,800 0.00 ■■ 0.00 7,770 7,950 7,770 322,315 2,514,057,000
16/04/2019 7,770 -0.10 -1.29 7,900 7,800 7,700 124,286 965,702,220
15/04/2019 7,900 0.00 ■■ 0.00 7,950 8,020 7,890 114,784 906,793,600
12/04/2019 7,900 0.00 ■■ 0.00 7,950 8,020 7,890 114,784 906,793,600
11/04/2019 7,950 0.20 2.52 7,800 8,030 7,820 293,182 2,330,796,900
10/04/2019 7,800 0.10 1.28 7,700 7,860 7,640 208,562 1,626,783,600
09/04/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,670 121,541 935,865,700
08/04/2019 7,700 0.00 ■■ 0.00 7,730 7,730 7,670 121,035 931,969,500
05/04/2019 7,730 -0.10 -1.29 7,790 7,790 7,690 282,773 2,185,835,290
04/04/2019 7,790 0.00 ■■ 0.00 7,770 7,840 7,700 378,456 2,948,172,240
03/04/2019 7,770 0.10 1.29 7,700 7,770 7,590 168,726 1,311,001,020
02/04/2019 7,700 -0.20 -2.60 7,880 7,990 7,700 231,893 1,785,576,100
01/04/2019 7,880 0.50 6.35 7,400 7,880 7,450 462,793 3,646,808,840
31/03/2019 10,200 -0.05 -0.49 10,250 10,300 10,050 2,909,490 29,676,798,000
29/03/2019 7,400 0.00 ■■ 0.00 7,400 7,450 7,380 132,877 983,289,800
28/03/2019 7,400 0.00 ■■ 0.00 7,400 7,490 7,310 158,828 1,175,327,200
27/03/2019 7,400 0.10 1.35 7,270 7,400 7,300 146,219 1,082,020,600
26/03/2019 7,270 0.00 ■■ 0.00 7,300 7,380 7,250 144,492 1,050,456,840
25/03/2019 7,300 -0.50 -6.85 7,760 7,700 7,250 173,303 1,265,111,900
22/03/2019 7,760 0.00 ■■ 0.00 7,800 7,870 7,650 113,425 880,178,000
21/03/2019 7,800 -0.20 -2.56 7,950 7,940 7,800 158,750 1,238,250,000
20/03/2019 7,950 0.00 ■■ 0.00 8,000 8,000 7,850 134,655 1,070,507,250
19/03/2019 8,000 -0.20 -2.50 8,210 8,150 7,910 195,494 1,563,952,000
18/03/2019 8,210 -0.10 -1.22 8,280 8,340 8,210 186,797 1,533,603,370
15/03/2019 8,280 -0.10 -1.21 8,400 8,430 8,270 138,278 1,144,941,840
14/03/2019 8,400 -0.10 -1.19 8,490 8,490 8,390 132,216 1,110,614,400
13/03/2019 8,490 0.00 ■■ 0.00 8,470 8,580 8,470 347,117 2,947,023,330
12/03/2019 8,470 0.10 1.18 8,400 8,520 8,360 217,089 1,838,743,830
11/03/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,280 109,819 922,479,600
08/03/2019 8,400 -0.30 -3.57 8,690 8,600 8,370 183,626 1,542,458,400
07/03/2019 8,690 0.10 1.15 8,580 8,830 8,670 225,682 1,961,176,580
06/03/2019 8,580 0.20 2.33 8,350 8,600 8,350 268,247 2,301,559,260
05/03/2019 8,350 0.00 ■■ 0.00 8,300 8,490 8,200 226,495 1,891,233,250
04/03/2019 8,300 0.20 2.41 8,150 8,300 8,160 151,536 1,257,748,800
01/03/2019 8,150 0.10 1.23 8,050 8,260 8,040 119,395 973,069,250
28/02/2019 8,050 0.00 ■■ 0.00 8,100 8,320 7,990 197,813 1,592,394,650
27/02/2019 8,100 -0.10 -1.23 8,150 8,160 8,090 164,785 1,334,758,500
26/02/2019 8,150 -0.10 -1.23 8,220 8,280 8,030 289,635 2,360,525,250
25/02/2019 8,220 0.00 ■■ 0.00 8,180 8,340 8,060 160,130 1,316,268,600
22/02/2019 8,180 0.00 ■■ 0.00 8,150 8,200 7,900 259,094 2,119,388,920
21/02/2019 8,150 -0.30 -3.68 8,410 8,490 7,970 294,571 2,400,753,650
20/02/2019 8,410 -0.10 -1.19 8,540 8,580 8,300 183,782 1,545,606,620
19/02/2019 8,540 -0.20 -2.34 8,700 8,780 8,540 168,272 1,437,042,880
18/02/2019 8,700 0.00 ■■ 0.00 8,700 8,780 8,600 137,716 1,198,129,200
15/02/2019 8,700 0.00 ■■ 0.00 8,710 8,750 8,610 170,206 1,480,792,200
14/02/2019 8,710 -0.20 -2.30 8,880 8,900 8,660 143,085 1,246,270,350
13/02/2019 8,880 0.00 ■■ 0.00 8,860 9,080 8,800 129,256 1,147,793,280
12/02/2019 8,860 0.40 4.51 8,500 8,900 8,600 250,237 2,217,099,820
11/02/2019 8,500 0.30 3.53 8,160 8,600 8,300 165,619 1,407,761,500
01/02/2019 8,160 0.00 ■■ 0.00 8,150 8,160 8,050 61,769 504,035,040
31/01/2019 8,150 0.00 ■■ 0.00 8,140 8,230 8,120 133,822 1,090,649,300
30/01/2019 8,140 0.10 1.23 8,000 8,180 8,000 188,801 1,536,840,140
29/01/2019 8,000 -0.10 -1.25 8,080 8,090 8,000 154,434 1,235,472,000
28/01/2019 8,080 0.00 ■■ 0.00 8,050 8,180 8,050 195,611 1,580,536,880
25/01/2019 8,050 0.10 1.24 8,000 8,180 7,940 232,295 1,869,974,750
24/01/2019 8,000 0.00 ■■ 0.00 8,000 8,130 7,940 191,724,000 1,533,792,000,000
23/01/2019 8,000 0.30 3.75 7,750 8,090 7,560 444,723,000 3,557,784,000,000
22/01/2019 7,750 -0.30 -3.87 8,050 8,090 7,750 231,246,000 1,792,156,500,000
21/01/2019 8,050 -0.01 -0.12 8,060 8,150 7,990 2,544,690 20,484,754,500
18/01/2019 8,060 0.02 0.25 8,040 8,120 8,010 3,027,020 24,397,781,200
17/01/2019 8,040 -0.24 -2.99 8,280 8,290 8,040 1,789,780 14,389,831,200
16/01/2019 8,280 0.09 1.09 8,190 8,350 8,190 2,392,710 19,811,638,800
15/01/2019 8,190 0.19 2.32 8,000 8,300 7,930 3,669,720 30,055,006,800
14/01/2019 8,000 -0.20 -2.50 8,200 8,230 8,000 2,843,040 22,744,320,000
11/01/2019 8,200 -0.14 -1.71 8,340 8,400 8,120 2,370,090 19,434,738,000
10/01/2019 8,340 0.06 0.72 8,280 8,600 8,100 4,527,870 37,762,435,800
09/01/2019 8,280 0.51 6.16 7,770 8,300 7,900 4,616,400 38,223,792,000
08/01/2019 7,770 0.50 6.44 7,270 7,770 7,330 3,339,530 25,948,148,100
07/01/2019 7,270 0.47 6.46 6,800 7,270 6,500 3,456,510 25,128,827,700
04/01/2019 6,800 -0.51 -7.50 7,310 7,000 6,800 3,413,190 23,209,692,000
03/01/2019 7,310 -0.54 -7.39 7,850 7,900 7,310 2,284,000 16,696,040,000
02/01/2019 7,850 0.05 0.64 7,800 8,000 7,780 800,100 6,280,785,000
30/12/2018 7,800 -0.20 -2.56 8,000 8,200 7,600 4,784,440 37,318,632,000
28/12/2018 7,800 -0.20 -2.56 8,000 8,200 7,600 4,784,440 37,318,632,000
27/12/2018 8,000 -0.40 -5.00 8,400 8,550 8,000 3,665,530 29,324,240,000
26/12/2018 8,400 -0.44 -5.24 8,840 8,860 8,300 2,411,570 20,257,188,000
25/12/2018 8,840 -0.66 -7.47 9,500 9,300 8,840 3,651,710 32,281,116,400
24/12/2018 9,500 -0.23 -2.42 9,730 9,800 9,500 1,483,940 14,097,430,000
23/12/2018 9,730 -0.07 -0.72 9,800 9,780 9,650 1,540,630 14,990,329,900
21/12/2018 9,730 -0.07 -0.72 9,800 9,780 9,650 1,540,630 14,990,329,900
20/12/2018 9,800 -0.02 -0.20 9,800 9,900 9,740 1,119,010 10,966,298,000
19/12/2018 9,800 -0.20 -2.04 10,000 10,050 9,780 2,299,170 22,531,866,000
18/12/2018 10,000 -0.20 -2.00 10,200 10,150 9,910 3,723,430 37,234,300,000
17/12/2018 10,200 -0.20 -1.96 10,400 10,350 10,150 3,573,840 36,453,168,000
15/12/2018 10,400 -0.20 -1.92 10,600 10,650 10,350 3,590,400 37,340,160,000
14/12/2018 10,400 -0.20 -1.92 10,600 10,650 10,350 3,590,400 37,340,160,000
13/12/2018 10,600 0.10 0.94 10,500 10,700 10,500 6,854,830 72,661,198,000
12/12/2018 10,500 0.20 1.90 10,300 10,550 10,200 4,797,010 50,368,605,000
11/12/2018 10,300 -0.05 -0.49 10,350 10,350 10,250 3,294,810 33,936,543,000
10/12/2018 10,350 -0.10 -0.97 10,450 10,450 10,300 1,254,280 12,981,798,000
09/12/2018 10,450 0.20 1.91 10,250 10,500 10,200 6,184,000 64,622,800,000
07/12/2018 10,450 0.20 1.91 10,250 10,500 10,200 6,184,000 64,622,800,000
06/12/2018 10,250 -0.05 -0.49 10,250 10,300 10,150 1,902,900 19,504,725,000
05/12/2018 10,250 -0.15 -1.46 10,400 10,350 10,200 2,423,070 24,836,467,500
04/12/2018 10,400 -0.10 -0.96 10,400 10,450 10,200 2,761,910 28,723,864,000
03/12/2018 10,400 0.20 1.92 10,200 10,500 10,200 3,474,970 36,139,688,000
30/11/2018 10,200 -0.05 -0.49 10,250 10,300 10,050 2,909,490 29,676,798,000
29/11/2018 10,250 0.05 0.49 10,200 10,400 10,150 2,806,770 28,769,392,500
28/11/2018 10,200 -0.10 -0.98 10,300 10,400 10,200 1,913,540 19,518,108,000
27/11/2018 10,300 -0.20 -1.94 10,500 10,550 10,250 3,066,680 31,586,804,000
26/11/2018 10,500 -0.25 -2.38 10,750 10,700 10,500 3,358,420 35,263,410,000
25/11/2018 10,750 0.20 1.86 10,550 10,950 10,550 4,503,410 48,411,657,500
23/11/2018 10,750 0.20 1.86 10,550 10,950 10,550 4,503,410 48,411,657,500
22/11/2018 10,550 0.05 0.47 10,500 10,600 10,450 1,948,340 20,554,987,000
21/11/2018 10,500 -0.05 -0.48 10,500 10,500 10,300 1,747,240 18,346,020,000
20/11/2018 10,500 -0.05 -0.48 10,550 10,600 10,400 3,347,940 35,153,370,000
19/11/2018 10,550 0.20 1.90 10,350 10,650 10,350 3,415,250 36,030,887,500
16/11/2018 10,350 -0.05 -0.48 10,350 10,500 10,300 2,691,030 27,852,160,500
15/11/2018 10,350 -0.25 -2.42 10,600 10,600 10,350 3,222,070 33,348,424,500
14/11/2018 10,600 -0.10 -0.94 10,600 10,850 10,400 2,849,780 30,207,668,000
13/11/2018 10,600 -0.05 -0.47 10,650 10,800 10,350 4,177,050 44,276,730,000
12/11/2018 10,650 -0.15 -1.41 10,800 10,750 10,400 4,048,190 43,113,223,500
09/11/2018 10,800 -0.05 -0.46 10,850 11,100 10,650 4,965,140 53,623,512,000
08/11/2018 10,850 0.15 1.38 10,700 11,050 10,650 3,503,150 38,009,177,500
07/11/2018 10,700 -0.15 -1.40 10,850 10,900 10,600 2,937,760 31,434,032,000
06/11/2018 10,850 -0.25 -2.30 11,100 11,200 10,800 3,333,340 36,166,739,000
05/11/2018 11,100 -0.10 -0.90 11,200 11,200 10,900 3,315,710 36,804,381,000
04/11/2018 11,200 0.40 3.57 10,800 11,250 10,850 6,223,890 69,707,568,000
02/11/2018 11,200 0.40 3.57 10,800 11,250 10,850 6,223,890 69,707,568,000
01/11/2018 10,800 0.20 1.85 10,600 10,950 10,450 3,775,000 40,770,000,000
31/10/2018 10,600 0.45 4.25 10,150 10,700 10,400 4,488,260 47,575,556,000
30/10/2018 10,150 0.05 0.49 10,100 10,300 9,980 3,285,260 33,345,389,000
29/10/2018 10,100 -0.30 -2.97 10,400 10,400 10,000 2,730,480 27,577,848,000
28/10/2018 10,400 -0.40 -3.85 10,800 10,950 10,400 2,981,400 31,006,560,000
26/10/2018 10,400 -0.40 -3.85 10,800 10,950 10,400 2,981,400 31,006,560,000
25/10/2018 10,800 -0.05 -0.46 10,850 10,950 10,300 3,135,350 33,861,780,000
24/10/2018 10,850 0.70 6.45 10,150 10,850 10,150 3,697,990 40,123,191,500
23/10/2018 10,150 -0.45 -4.43 10,600 10,600 10,100 2,815,800 28,580,370,000
22/10/2018 10,600 -0.20 -1.89 10,800 11,000 10,600 2,914,060 30,889,036,000
21/10/2018 10,800 -0.20 -1.85 11,000 11,000 10,600 2,677,110 28,912,788,000
19/10/2018 10,800 -0.20 -1.85 11,000 11,000 10,600 2,677,110 28,912,788,000
18/10/2018 11,000 -0.40 -3.64 11,400 11,350 11,000 2,293,830 25,232,130,000
17/10/2018 11,400 0.05 0.44 11,350 11,600 11,250 3,004,550 34,251,870,000
16/10/2018 11,350 0.30 2.64 11,050 11,350 10,950 3,294,810 37,396,093,500
15/10/2018 11,050 -0.05 -0.45 11,100 11,200 10,950 2,451,230 27,086,091,500
12/10/2018 11,100 0.05 0.45 11,050 11,150 10,600 3,432,100 38,096,310,000
11/10/2018 11,050 -0.80 -7.24 11,850 11,250 11,050 4,869,570 53,808,748,500
10/10/2018 11,850 -0.25 -2.11 12,100 12,200 11,750 3,337,200 39,545,820,000
09/10/2018 12,100 -0.20 -1.65 12,300 12,400 12,100 3,449,650 41,740,765,000
08/10/2018 12,300 -0.20 -1.63 12,500 12,500 12,050 3,544,260 43,594,398,000
07/10/2018 12,500 -0.10 -0.80 12,600 12,600 12,400 4,271,790 53,397,375,000
05/10/2018 12,500 -0.10 -0.80 12,600 12,600 12,400 4,271,790 53,397,375,000
04/10/2018 12,600 0.10 0.79 12,500 12,650 12,500 3,432,990 43,255,674,000
03/10/2018 12,500 -0.05 -0.40 12,500 12,650 12,350 2,855,410 35,692,625,000
02/10/2018 12,500 -0.15 -1.20 12,650 12,750 12,500 4,049,850 50,623,125,000
01/10/2018 12,650 -0.20 -1.58 12,850 12,850 12,550 6,380,930 80,718,764,500
28/09/2018 12,850 -0.30 -2.33 13,150 13,300 12,850 6,540,880 84,050,308,000
27/09/2018 13,150 0.10 0.76 13,050 13,350 12,950 8,589,200 112,947,980,000
26/09/2018 13,050 0.30 2.30 12,750 13,150 12,600 11,902,340 155,325,537,000
25/09/2018 12,750 -0.05 -0.39 12,750 12,850 12,600 7,355,470 93,782,242,500
24/09/2018 12,750 -0.05 -0.39 12,800 12,950 12,600 5,294,020 67,498,755,000
23/09/2018 12,800 0.20 1.56 12,600 12,850 12,500 8,583,190 109,864,832,000
21/09/2018 12,800 0.20 1.56 12,600 12,850 12,500 8,583,190 109,864,832,000
20/09/2018 12,600 -0.10 -0.79 12,700 12,700 12,500 5,054,380 63,685,188,000
19/09/2018 12,700 0.05 0.39 12,700 12,850 12,550 5,205,450 66,109,215,000
18/09/2018 12,700 -0.10 -0.79 12,800 12,800 12,550 3,811,200 48,402,240,000
17/09/2018 12,800 0.10 0.78 12,700 13,050 12,800 5,190,890 66,443,392,000
14/09/2018 12,700 -0.10 -0.79 12,800 12,800 12,550 2,604,350 33,075,245,000
13/09/2018 12,800 0.10 0.78 12,700 12,850 12,650 2,849,640 36,475,392,000
12/09/2018 12,700 -0.45 -3.54 13,150 13,300 12,700 5,392,050 68,479,035,000
11/09/2018 13,150 -0.05 -0.38 13,200 13,300 13,000 4,960,260 65,227,419,000
10/09/2018 13,200 -0.10 -0.76 13,300 13,400 12,950 5,653,010 74,619,732,000
07/09/2018 13,300 0.20 1.50 13,100 13,550 12,900 11,558,200 153,724,060,000
06/09/2018 13,100 0.35 2.67 12,750 13,100 12,700 6,693,140 87,680,134,000
05/09/2018 12,750 -0.15 -1.18 12,900 12,850 12,600 3,423,870 43,654,342,500
04/09/2018 12,900 0.20 1.55 12,700 13,300 12,700 9,934,560 128,155,824,000
03/09/2018 12,700 0.15 1.18 12,550 12,850 12,550 5,383,510 68,370,577,000
31/08/2018 12,700 0.15 1.18 12,550 12,850 12,550 5,383,510 68,370,577,000
30/08/2018 12,550 0.10 0.80 12,450 12,550 12,300 2,938,630 36,879,806,500
29/08/2018 12,450 -0.05 -0.40 12,500 12,600 12,400 2,175,700 27,087,465,000
28/08/2018 12,500 -0.20 -1.60 12,700 12,750 12,450 2,874,030 35,925,375,000
27/08/2018 12,700 -0.15 -1.18 12,700 12,750 12,550 2,111,580 26,817,066,000
25/08/2018 12,700 -0.10 -0.79 12,800 12,900 12,650 3,113,460 39,540,942,000
24/08/2018 12,700 -0.10 -0.79 12,800 12,900 12,650 3,113,460 39,540,942,000
23/08/2018 12,800 0.05 0.39 12,800 13,000 12,700 4,755,340 60,868,352,000
22/08/2018 12,800 0.25 1.95 12,550 12,950 12,650 4,712,330 60,317,824,000
21/08/2018 12,550 -0.05 -0.40 12,600 12,650 12,400 2,029,380 25,468,719,000
20/08/2018 12,600 0.20 1.59 12,400 12,650 12,300 2,598,160 32,736,816,000
17/08/2018 12,400 -0.10 -0.81 12,500 12,700 12,350 2,584,840 32,052,016,000
16/08/2018 12,500 0.10 0.80 12,400 12,500 12,150 1,647,700 20,596,250,000
15/08/2018 12,400 -0.25 -2.02 12,650 12,900 12,350 2,755,310 34,165,844,000
14/08/2018 12,650 0.25 1.98 12,400 12,750 12,450 2,430,490 30,745,698,500
13/08/2018 12,400 -0.20 -1.61 12,600 13,000 12,300 2,964,880 36,764,512,000
10/08/2018 12,600 -0.25 -1.98 12,850 12,850 12,350 1,615,870 20,359,962,000
09/08/2018 12,850 -0.05 -0.39 12,900 13,100 12,650 2,289,970 29,426,114,500
08/08/2018 12,900 0.55 4.26 12,350 12,900 12,450 2,728,010 35,191,329,000
07/08/2018 12,350 -0.45 -3.64 12,800 12,800 12,200 2,418,270 29,865,634,500
06/08/2018 12,800 -0.40 -3.13 13,200 13,150 12,650 4,226,330 54,097,024,000
03/08/2018 13,200 -0.60 -4.55 13,800 13,950 13,200 5,668,420 74,823,144,000
02/08/2018 13,800 0.05 0.36 13,800 14,250 13,450 8,509,760 117,434,688,000
01/08/2018 13,800 0.25 1.81 13,550 14,000 13,400 7,622,690 105,193,122,000
31/07/2018 13,550 0.05 0.37 13,500 13,900 13,350 6,814,490 92,336,339,500
30/07/2018 13,500 0.70 5.19 12,800 13,500 12,800 7,976,340 107,680,590,000
27/07/2018 12,800 0.30 2.34 12,500 13,000 12,450 4,724,990 60,479,872,000
26/07/2018 12,500 -0.20 -1.60 12,700 12,800 12,450 3,567,150 44,589,375,000
25/07/2018 12,700 0.35 2.76 12,350 13,200 12,300 8,414,600 106,865,420,000
24/07/2018 12,350 -0.20 -1.62 12,550 12,650 12,350 3,451,740 42,628,989,000
23/07/2018 12,550 -0.15 -1.20 12,700 13,000 12,400 4,915,500 61,689,525,000
21/07/2018 12,700 -0.10 -0.79 12,800 12,750 12,400 3,342,360 42,447,972,000
20/07/2018 12,700 -0.10 -0.79 12,800 12,750 12,400 3,342,360 42,447,972,000
19/07/2018 12,800 0.25 1.95 12,550 12,850 12,300 4,749,200 60,789,760,000
18/07/2018 12,550 0.80 6.37 11,750 12,550 11,700 5,236,840 65,722,342,000
17/07/2018 11,750 0.75 6.38 11,000 11,750 10,900 3,602,990 42,335,132,500
16/07/2018 11,000 -0.10 -0.91 11,100 11,200 10,850 1,717,490 18,892,390,000
14/07/2018 11,100 0.10 0.90 11,000 11,200 11,000 1,952,930 21,677,523,000
13/07/2018 11,100 0.10 0.90 11,000 11,200 11,000 1,952,930 21,677,523,000
12/07/2018 11,000 -0.35 -3.18 11,350 11,350 10,900 1,548,000 17,028,000,000
11/07/2018 11,350 -0.45 -3.96 11,800 11,750 11,000 1,542,220 17,504,197,000
10/07/2018 11,800 -0.05 -0.42 11,850 12,000 11,700 1,790,820 21,131,676,000
09/07/2018 11,850 -0.25 -2.11 12,100 12,300 11,850 1,901,050 22,527,442,500
08/07/2018 12,100 0.45 3.72 11,650 12,100 11,550 1,669,150 20,196,715,000
06/07/2018 12,100 0.45 3.72 11,650 12,100 11,550 1,669,150 20,196,715,000
05/07/2018 11,650 -0.30 -2.58 11,950 12,050 11,500 1,922,620 22,398,523,000
04/07/2018 11,950 0.25 2.09 11,650 12,100 11,600 2,739,110 32,732,364,500
03/07/2018 11,650 -0.50 -4.29 12,150 12,400 11,650 1,843,840 21,480,736,000
02/07/2018 12,150 -0.60 -4.94 12,750 12,700 12,000 1,920,030 23,328,364,500
01/07/2018 12,750 0.05 0.39 12,750 0 0 2,148,540 27,393,885,000
29/06/2018 12,750 0.05 0.39 12,750 12,900 12,650 2,148,540 27,393,885,000
28/06/2018 12,750 -0.25 -1.96 13,000 13,000 12,700 2,323,160 29,620,290,000
27/06/2018 13,000 0.10 0.77 12,900 13,300 12,850 3,751,680 48,771,840,000
26/06/2018 12,900 0.10 0.78 12,800 12,900 12,550 3,045,110 39,281,919,000
25/06/2018 12,800 -0.05 -0.39 12,800 13,000 12,700 2,957,200 37,852,160,000
22/06/2018 12,800 0.30 2.34 12,500 12,800 12,300 2,158,720 27,631,616,000
21/06/2018 12,500 -0.40 -3.20 12,900 12,950 12,500 1,859,190 23,239,875,000
20/06/2018 12,900 0.30 2.33 12,600 12,950 12,600 2,746,260 35,426,754,000
19/06/2018 12,600 -0.80 -6.35 13,400 13,300 12,500 2,902,010 36,565,326,000
18/06/2018 13,400 -0.45 -3.36 13,850 14,000 13,400 2,576,880 34,530,192,000
17/06/2018 13,850 -0.15 -1.08 14,000 14,050 13,600 2,090,970 28,959,934,500
15/06/2018 13,850 -0.15 -1.08 14,000 14,050 13,600 2,090,970 28,959,934,500
14/06/2018 14,000 -0.20 -1.43 14,200 14,250 13,850 2,596,950 36,357,300,000
13/06/2018 14,200 0.05 0.35 14,200 14,300 13,850 2,470,490 35,080,958,000
12/06/2018 14,200 -0.10 -0.70 14,300 14,250 13,700 3,419,110 48,551,362,000
11/06/2018 14,300 0.05 0.35 14,300 14,900 13,900 5,756,920 82,323,956,000
10/06/2018 14,300 0.60 4.20 13,700 14,300 13,500 3,598,310 51,455,833,000
08/06/2018 14,300 0.60 4.20 13,700 14,300 13,500 3,598,310 51,455,833,000
07/06/2018 13,700 -0.30 -2.19 14,000 14,000 13,550 3,610,590 49,465,083,000
06/06/2018 14,000 0.10 0.71 13,900 14,200 13,750 4,260,410 59,645,740,000
05/06/2018 13,900 0.90 6.47 13,000 13,900 13,000 6,602,190 91,770,441,000
04/06/2018 13,000 0.30 2.31 12,700 13,050 12,550 4,883,650 63,487,450,000
03/06/2018 12,700 0.10 0.79 12,600 12,900 12,500 2,484,660 31,555,182,000
01/06/2018 12,700 0.10 0.79 12,600 12,900 12,500 2,484,660 31,555,182,000
31/05/2018 12,600 0.55 4.37 12,050 12,750 11,950 3,245,290 40,890,654,000
30/05/2018 12,050 -0.45 -3.73 12,500 12,400 12,000 1,574,070 18,967,543,500
29/05/2018 12,500 0.65 5.20 11,850 12,600 11,650 2,353,740 29,421,750,000
28/05/2018 11,850 -0.85 -7.17 12,700 12,700 11,850 1,711,830 20,285,185,500
27/05/2018 12,700 -0.70 -5.51 13,400 13,450 12,700 2,639,070 33,516,189,000
25/05/2018 12,700 -0.70 -5.51 13,400 13,450 12,700 2,639,070 33,516,189,000
24/05/2018 13,400 -0.20 -1.49 13,600 13,750 13,250 1,870,040 25,058,536,000
23/05/2018 13,600 0.40 2.94 13,200 13,600 12,950 1,766,610 24,025,896,000
22/05/2018 13,200 -0.40 -3.03 13,600 13,550 12,850 1,821,390 24,042,348,000
21/05/2018 13,600 0.05 0.37 13,600 13,750 13,600 2,558,530 34,796,008,000
20/05/2018 13,600 0.25 1.84 13,350 13,750 13,300 2,667,700 36,280,720,000
18/05/2018 13,600 0.25 1.84 13,350 13,750 13,300 2,667,700 36,280,720,000
17/05/2018 13,350 0.05 0.37 13,300 13,400 13,150 1,440,440 19,229,874,000
16/05/2018 13,300 -0.20 -1.50 13,500 13,550 13,100 2,337,530 31,089,149,000
15/05/2018 13,500 -0.10 -0.74 13,600 13,750 13,400 3,626,500 48,957,750,000
14/05/2018 13,600 -0.20 -1.47 13,800 13,950 13,500 3,510,290 47,739,944,000
13/05/2018 13,800 0.55 3.99 13,250 13,900 13,100 5,126,000 70,738,800,000
11/05/2018 13,800 0.55 3.99 13,250 13,900 13,100 5,126,000 70,738,800,000
10/05/2018 13,250 -0.75 -5.66 14,000 14,100 13,250 3,839,490 50,873,242,500
09/05/2018 14,000 -0.25 -1.79 14,250 14,250 13,500 5,450,010 76,300,140,000
08/05/2018 14,250 -0.80 -5.61 15,050 15,050 14,250 4,505,080 64,197,390,000
07/05/2018 15,050 -0.10 -0.66 15,150 15,350 14,900 4,417,300 66,480,365,000
05/05/2018 15,150 0.95 6.27 14,200 15,150 14,700 11,221,910 170,011,936,500
04/05/2018 15,150 0.95 6.27 14,200 15,150 14,700 11,221,910 170,011,936,500
03/05/2018 14,200 0.40 2.82 13,800 14,350 13,500 7,079,490 100,528,758,000
02/05/2018 13,800 -1.00 -7.25 14,800 14,950 13,800 7,203,900 99,413,820,000
30/04/2018 14,800 0.20 1.35 14,600 15,000 14,450 6,705,370 99,239,476,000
27/04/2018 14,800 0.20 1.35 14,600 15,000 14,450 6,705,370 99,239,476,000
26/04/2018 14,600 0.10 0.68 14,500 14,800 14,150 5,726,220 83,602,812,000
25/04/2018 14,500 0.50 3.45 14,000 14,800 13,850 6,599,780 95,696,810,000
24/04/2018 14,500 0.50 3.45 14,000 14,800 13,850 6,599,780 95,696,810,000
23/04/2018 14,000 -0.65 -4.64 14,650 15,000 14,000 10,786,920 151,016,880,000
20/04/2018 14,650 0.85 5.80 13,800 14,700 13,650 8,266,570 121,105,250,500
19/04/2018 13,800 -0.10 -0.72 13,900 14,000 13,450 3,996,670 55,154,046,000
18/04/2018 13,900 0.30 2.16 13,600 14,200 13,550 7,055,420 98,070,338,000
13/04/2018 13,600 -0.10 -0.74 13,700 13,950 13,350 5,252,260 71,430,736,000
12/04/2018 13,700 0.20 1.46 13,500 13,850 13,050 6,489,960 88,912,452,000
11/04/2018 13,500 -0.50 -3.70 14,000 14,000 13,300 6,041,530 81,560,655,000
10/04/2018 14,000 0.55 3.93 13,450 14,350 13,300 11,854,080 165,957,120,000
09/04/2018 13,450 0.85 6.32 12,600 13,450 12,450 9,041,660 121,610,327,000
06/04/2018 12,600 -0.30 -2.38 12,900 13,150 12,600 5,133,820 64,686,132,000
05/04/2018 12,900 0.50 3.88 12,400 12,950 12,150 6,649,570 85,779,453,000
04/04/2018 12,400 0.30 2.42 12,100 12,900 12,200 8,460,780 104,913,672,000
03/04/2018 12,100 0.75 6.20 11,350 12,100 11,000 9,115,180 110,293,678,000
02/04/2018 11,350 0.25 2.20 11,100 11,550 11,250 4,181,450 47,459,457,500
01/04/2018 11,100 0.70 6.31 10,400 11,100 10,500 6,027,860 66,909,246,000
30/03/2018 11,100 0.70 6.31 10,400 11,100 10,500 6,027,860 66,909,246,000
29/03/2018 10,400 -0.05 -0.48 10,450 10,450 10,150 3,316,860 34,495,344,000
28/03/2018 10,450 -0.05 -0.48 10,500 10,500 10,250 2,338,690 24,439,310,500
27/03/2018 10,500 -0.20 -1.90 10,700 10,800 10,350 2,242,420 23,545,410,000
26/03/2018 10,700 0.65 6.07 10,050 10,700 9,800 3,197,820 34,216,674,000
23/03/2018 10,050 -0.75 -7.46 10,800 10,450 10,050 2,956,670 29,714,533,500
22/03/2018 10,800 -0.20 -1.85 11,000 11,200 10,700 2,252,730 24,329,484,000
21/03/2018 11,000 0.10 0.91 11,000 11,350 11,000 3,591,580 39,507,380,000
20/03/2018 11,000 0.30 2.73 11,000 11,300 10,800 3,240,200 35,642,200,000
19/03/2018 11,000 -0.30 -2.73 11,300 11,250 10,850 3,256,640 35,823,040,000
16/03/2018 11,300 0.10 0.88 11,200 11,450 10,900 4,158,810 46,994,553,000
15/03/2018 11,200 -0.10 -0.89 11,300 11,300 11,150 3,046,630 34,122,256,000
14/03/2018 11,300 0.50 4.42 10,800 11,300 10,950 5,912,590 66,812,267,000
13/03/2018 10,800 0.70 6.48 10,100 10,800 10,050 4,750,840 51,309,072,000
12/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,800,440 18,184,444,000
11/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,693,050 17,099,805,000
09/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,693,050 17,099,805,000
08/03/2018 10,100 -0.05 -0.50 10,150 10,150 10,000 1,622,880 16,391,088,000
07/03/2018 10,150 -0.05 -0.49 10,150 10,300 10,050 2,282,630 23,168,694,500
06/03/2018 10,150 0.15 1.48 10,000 10,150 9,920 2,927,960 29,718,794,000
05/03/2018 10,000 0.27 2.70 9,730 10,100 9,730 2,763,090 27,630,900,000
02/03/2018 9,730 -0.07 -0.72 9,800 9,800 9,600 1,289,080 12,542,748,400
01/03/2018 9,800 -0.12 -1.22 9,920 9,960 9,730 1,379,980 13,523,804,000
28/02/2018 9,920 -0.07 -0.71 9,990 10,000 9,900 1,983,940 19,680,684,800
27/02/2018 9,990 -0.01 -0.10 10,000 10,100 9,970 1,739,330 17,375,906,700
26/02/2018 10,000 -0.10 -1.00 10,100 10,150 9,950 2,115,270 21,152,700,000
23/02/2018 10,100 -0.10 -0.99 10,200 10,200 10,050 2,102,600 21,236,260,000
22/02/2018 10,200 -0.05 -0.49 10,250 10,300 10,100 2,076,520 21,180,504,000
21/02/2018 10,250 0.05 0.49 10,200 10,300 10,100 1,717,230 17,601,607,500
14/02/2018 10,200 0.25 2.45 9,950 10,200 9,750 2,233,370 22,780,374,000
13/02/2018 10,200 0.25 2.45 9,950 10,200 9,750 2,233,370 22,780,374,000
12/02/2018 9,950 0.35 3.52 9,600 9,950 9,650 955,590 9,508,120,500
09/02/2018 9,600 -0.21 -2.19 9,600 9,600 8,930 2,009,140 19,287,744,000
08/02/2018 9,600 -0.20 -2.08 9,800 9,800 9,400 805,670 7,734,432,000
07/02/2018 9,800 -0.40 -4.08 10,200 10,100 9,600 1,630,770 15,981,546,000
06/02/2018 9,490 -0.71 -7.48 10,200 9,900 9,490 3,423,190 32,486,073,100
05/02/2018 10,200 -0.20 -1.96 10,400 10,650 10,150 3,058,160 31,193,232,000
02/02/2018 10,400 -0.05 -0.48 10,450 10,450 10,250 1,779,100 18,502,640,000
01/02/2018 10,450 -0.15 -1.44 10,600 10,600 10,250 2,610,140 27,275,963,000
31/01/2018 10,600 -0.20 -1.89 10,800 10,900 10,500 5,223,250 55,366,450,000
30/01/2018 10,800 -0.15 -1.39 10,950 10,950 10,800 4,327,420 46,736,136,000
29/01/2018 10,950 -0.05 -0.46 10,950 11,150 10,850 5,323,560 58,292,982,000
26/01/2018 10,950 -0.05 -0.46 10,950 11,000 10,800 4,049,540 44,342,463,000
25/01/2018 10,950 -0.15 -1.37 10,950 11,000 10,750 3,261,740 35,716,053,000
24/01/2018 10,650 -0.45 -4.23 11,100 11,200 10,950 1,884,490 20,069,818,500
22/01/2018 10,350 -0.15 -1.45 11,100 11,200 10,950 3,560,910 36,855,418,500
19/01/2018 11,100 -0.05 -0.45 11,100 11,350 11,050 4,791,330 53,183,763,000
18/01/2018 11,100 0.20 1.80 10,900 11,150 10,700 4,493,960 49,882,956,000
17/01/2018 10,900 -0.50 -4.59 11,400 11,400 10,900 3,804,990 41,474,391,000
16/01/2018 11,400 -0.05 -0.44 11,450 11,500 11,200 4,737,850 54,011,490,000
15/01/2018 11,450 0.20 1.75 11,250 11,600 11,200 7,351,380 84,173,301,000
12/01/2018 11,250 0.15 1.33 11,100 11,700 10,950 11,275,550 126,849,937,500
11/01/2018 11,100 -0.05 -0.45 11,150 11,250 10,900 6,321,480 70,168,428,000
10/01/2018 11,150 0.15 1.35 11,000 11,350 10,850 7,446,810 83,031,931,500
09/01/2018 11,000 0.20 1.82 10,800 11,250 10,700 6,557,520 72,132,720,000
08/01/2018 10,800 -0.05 -0.46 10,850 10,900 10,650 3,936,640 42,515,712,000
07/01/2018 10,850 -0.20 -1.84 11,050 11,000 10,800 4,328,700 46,966,395,000
05/01/2018 10,850 -0.20 -1.84 11,050 11,000 10,800 4,328,700 46,966,395,000
04/01/2018 11,050 0.15 1.36 10,900 11,100 10,800 6,287,380 69,475,549,000
03/01/2018 10,900 0.25 2.29 10,650 11,100 10,550 6,782,770 73,932,193,000
02/01/2018 10,650 0.05 0.47 10,600 10,750 10,550 3,310,030 35,251,819,500
01/01/2018 10,600 -0.05 -0.47 10,600 10,700 10,500 5,151,900 54,610,140,000
29/12/2017 10,600 -0.05 -0.47 10,600 10,700 10,500 5,151,900 54,610,140,000
28/12/2017 10,600 -0.05 -0.47 10,600 10,700 10,450 4,980,710 52,795,526,000
27/12/2017 10,600 -0.10 -0.94 10,700 10,750 10,450 3,853,780 40,850,068,000
26/12/2017 10,700 0.10 0.93 10,600 10,800 10,550 3,260,820 34,890,774,000
25/12/2017 10,600 -0.10 -0.94 10,700 10,850 10,550 3,009,700 31,902,820,000
22/12/2017 10,700 0.05 0.47 10,650 10,850 10,600 2,847,410 30,467,287,000
21/12/2017 10,650 -0.20 -1.88 10,850 10,950 10,600 3,223,060 34,325,589,000
20/12/2017 10,850 -0.30 -2.76 11,150 11,000 10,700 7,282,740 79,017,729,000
19/12/2017 11,200 -0.15 -1.34 11,350 11,200 11,150 1,227,520 13,748,224,000
18/12/2017 11,000 0.35 3.18 10,650 11,000 10,650 1,573,040 17,303,440,000
17/12/2017 10,650 -0.75 -7.04 11,400 11,600 10,650 22,717,470 241,941,055,500
15/12/2017 11,400 0.45 3.95 10,950 11,500 10,950 5,446,270 62,087,478,000
14/12/2017 11,350 0.40 3.52 10,950 11,350 10,950 1,753,910 19,906,878,500
13/12/2017 11,000 0.05 0.45 10,950 11,100 10,900 843,610 9,279,710,000
12/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 530,640 5,837,040,000
11/12/2017 11,100 -0.05 -0.45 11,150 11,100 10,950 854,180 9,481,398,000
10/12/2017 11,150 -0.35 -3.14 11,500 11,600 11,150 4,285,040 47,778,196,000
08/12/2017 11,400 -0.10 -0.88 11,500 11,450 11,250 1,274,560 14,529,984,000
07/12/2017 11,450 -0.25 -2.18 11,700 11,800 11,200 4,946,180 56,633,761,000
05/12/2017 11,650 0.35 3.10 11,100 12,000 11,050 7,765,980 90,473,667,000
04/12/2017 11,300 0.70 6.60 10,600 11,300 10,500 10,083,160 113,939,708,000
01/12/2017 10,600 -0.05 -0.47 10,600 10,650 10,500 1,830,350 19,401,710,000
30/11/2017 10,650 0.00 ■■ 0.00 10,600 10,650 10,500 2,190,580 23,329,677,000
29/11/2017 10,650 0.00 ■■ 0.00 10,700 10,700 10,500 2,081,320 22,166,058,000
28/11/2017 10,650 -0.05 -0.47 10,750 10,800 10,600 1,760,320 18,747,408,000
27/11/2017 10,700 0.05 0.47 10,700 10,800 10,600 2,230,890 23,870,523,000
24/11/2017 10,650 0.10 0.95 10,550 10,750 10,450 1,884,490 20,069,818,500
23/11/2017 10,550 0.00 ■■ 0.00 10,650 10,700 10,450 2,176,130 22,958,171,500
22/11/2017 10,550 0.00 ■■ 0.00 10,550 10,650 10,450 2,005,790 21,161,084,500
21/11/2017 10,550 -0.15 -1.40 10,650 10,800 10,500 2,089,820 22,047,601,000
20/11/2017 10,700 0.05 0.47 10,700 10,800 10,550 2,657,830 28,438,781,000
17/11/2017 10,650 -0.05 -0.47 10,650 10,850 10,650 1,874,360 19,961,934,000
16/11/2017 10,700 0.10 0.94 10,550 11,000 10,500 4,092,840 43,793,388,000
15/11/2017 10,600 -0.15 -1.40 10,650 10,750 10,500 1,792,120 18,996,472,000
14/11/2017 10,750 -0.30 -2.71 10,800 11,050 10,750 4,093,480 44,004,910,000
13/11/2017 11,050 0.15 1.38 10,900 11,150 10,750 3,905,050 43,150,802,500
10/11/2017 10,900 0.10 0.93 10,600 11,100 10,550 6,105,060 66,545,154,000
09/11/2017 10,800 0.40 3.85 10,400 10,900 10,300 6,637,740 71,687,592,000
08/11/2017 10,400 -0.10 -0.95 10,500 10,600 10,400 2,170,170 22,569,768,000
07/11/2017 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 1,843,390 19,355,595,000
06/11/2017 10,500 -0.10 -0.94 10,450 10,650 10,200 2,317,940 24,338,370,000
03/11/2017 10,600 -0.10 -0.93 10,700 10,900 10,450 2,010,410 21,310,346,000
02/11/2017 10,700 -0.20 -1.83 10,800 11,150 10,450 3,476,850 37,202,295,000
01/11/2017 10,900 0.25 2.35 10,550 11,000 9,910 4,284,330 46,699,197,000
31/10/2017 10,650 -0.75 -6.58 11,200 11,200 10,650 3,275,530 34,884,394,500
30/10/2017 11,400 -0.60 -5.00 11,300 11,900 11,200 10,659,050 121,513,170,000
27/10/2017 12,000 0.70 6.19 11,250 12,050 11,250 8,483,900 101,806,800,000
26/10/2017 11,300 -0.10 -0.88 11,100 11,500 10,950 6,790,130 76,728,469,000
25/10/2017 11,400 0.70 6.54 10,700 11,400 10,650 6,702,290 76,406,106,000
24/10/2017 10,700 0.00 ■■ 0.00 10,650 10,750 10,550 3,066,070 32,806,949,000
23/10/2017 10,700 -0.05 -0.47 10,750 10,800 10,550 2,849,420 30,488,794,000
20/10/2017 10,750 0.00 ■■ 0.00 10,750 10,800 10,650 3,014,500 32,405,875,000
19/10/2017 10,750 0.00 ■■ 0.00 10,650 10,750 10,650 3,123,240 33,574,830,000
18/10/2017 10,750 0.00 ■■ 0.00 10,750 10,800 10,700 3,159,340 33,962,905,000
17/10/2017 10,750 0.10 0.94 10,650 10,750 10,650 3,548,830 38,149,922,500
16/10/2017 10,650 -0.05 -0.47 10,700 10,750 10,600 3,183,330 33,902,464,500
13/10/2017 10,700 0.00 ■■ 0.00 10,650 10,750 10,600 2,490,010 26,643,107,000
12/10/2017 10,700 0.05 0.47 10,650 10,800 10,600 2,459,050 26,311,835,000
11/10/2017 10,650 0.05 0.47 10,600 10,800 10,550 2,777,640 29,581,866,000
10/10/2017 10,600 -0.20 -1.85 10,750 10,800 10,600 2,706,330 28,687,098,000
09/10/2017 10,800 0.10 0.93 10,700 10,850 10,650 2,761,080 29,819,664,000
06/10/2017 10,700 -0.10 -0.93 10,800 10,800 10,600 2,310,910 24,726,737,000
05/10/2017 10,800 -0.05 -0.46 10,850 10,850 10,700 2,342,810 25,302,348,000
04/10/2017 10,850 0.15 1.40 10,650 10,950 10,650 3,562,640 38,654,644,000
03/10/2017 10,700 -0.05 -0.47 10,700 10,900 10,550 2,346,660 25,109,262,000
02/10/2017 10,750 -0.15 -1.38 10,900 10,950 10,700 1,743,650 18,744,237,500
29/09/2017 10,900 -0.05 -0.46 10,950 11,000 10,750 1,955,440 21,314,296,000
28/09/2017 10,950 -0.15 -1.35 11,100 11,100 10,950 2,619,210 28,680,349,500
27/09/2017 11,100 -0.05 -0.45 11,150 11,200 11,050 4,293,370 47,656,407,000
26/09/2017 11,150 -0.05 -0.45 11,200 11,300 11,100 2,384,990 26,592,638,500
25/09/2017 11,200 -0.85 -7.05 11,000 11,250 11,000 4,062,810 45,503,472,000
22/09/2017 12,050 -0.10 -0.82 12,150 12,200 12,000 2,955,210 35,610,280,500
21/09/2017 12,150 0.10 0.83 12,100 12,150 12,000 2,468,820 29,996,163,000
20/09/2017 12,050 0.05 0.42 12,050 12,250 12,000 2,508,670 30,229,473,500
19/09/2017 12,000 -0.20 -1.64 12,100 12,250 11,950 3,536,320 42,435,840,000
18/09/2017 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 4,826,930 58,888,546,000
15/09/2017 12,200 -0.25 -2.01 12,400 12,450 12,200 2,830,020 34,526,244,000
14/09/2017 12,450 -0.05 -0.40 12,550 12,650 12,250 5,651,910 70,366,279,500
13/09/2017 12,500 0.40 3.31 12,100 12,800 12,100 6,557,040 81,963,000,000
12/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 3,725,660 45,080,486,000
11/09/2017 12,100 0.00 ■■ 0.00 12,200 12,250 12,050 1,897,390 22,958,419,000
08/09/2017 12,100 -0.10 -0.82 12,150 12,350 12,100 2,224,330 26,914,393,000
07/09/2017 12,200 0.10 0.83 12,100 12,350 12,100 2,724,950 33,244,390,000
06/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 2,463,100 29,803,510,000
05/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,050 3,188,560 38,581,576,000
01/09/2017 12,100 -0.05 -0.41 12,150 12,250 12,100 2,829,670 34,239,007,000
31/08/2017 12,150 0.05 0.41 12,100 12,300 12,050 2,289,620 27,818,883,000
30/08/2017 12,100 0.05 0.41 12,050 12,200 12,000 2,671,380 32,323,698,000
29/08/2017 12,050 0.00 ■■ 0.00 12,050 12,300 12,050 2,798,720 33,724,576,000
28/08/2017 12,050 -0.20 -1.63 12,250 12,300 12,050 2,982,190 35,935,389,500
25/08/2017 12,250 -0.15 -1.21 12,300 12,350 12,150 3,060,090 37,486,102,500
24/08/2017 12,400 0.00 ■■ 0.00 12,350 12,500 12,200 4,336,810 53,776,444,000
23/08/2017 12,400 0.10 0.81 12,300 12,500 12,250 3,582,850 44,427,340,000
22/08/2017 12,300 0.05 0.41 12,200 12,450 12,200 4,191,190 51,551,637,000
21/08/2017 12,250 0.15 1.24 12,100 12,600 12,100 5,332,110 65,318,347,500
18/08/2017 12,100 0.05 0.41 12,050 12,100 11,950 2,267,120 27,432,152,000
17/08/2017 12,050 -0.15 -1.23 12,150 12,200 12,050 2,745,960 33,088,818,000
16/08/2017 12,200 0.00 ■■ 0.00 12,200 12,400 12,150 5,234,570 63,861,754,000
15/08/2017 12,200 -0.20 -1.61 12,400 12,500 12,150 3,238,390 39,508,358,000
14/08/2017 12,400 0.20 1.64 12,200 12,600 12,200 3,437,160 42,620,784,000
11/08/2017 12,200 -0.20 -1.61 12,300 12,400 12,150 3,264,750 39,829,950,000
10/08/2017 12,400 -0.25 -1.98 12,500 12,550 12,300 3,625,650 44,958,060,000
09/08/2017 12,650 -0.25 -1.94 12,900 12,900 12,500 3,729,320 47,175,898,000
08/08/2017 12,900 -0.20 -1.53 13,000 13,200 12,900 6,560,770 84,633,933,000
07/08/2017 13,100 0.20 1.55 12,900 13,400 12,900 8,841,920 115,829,152,000
04/08/2017 12,900 0.10 0.78 12,800 13,500 12,650 8,130,690 104,885,901,000
03/08/2017 12,800 0.30 2.40 12,400 13,350 12,400 8,364,870 107,070,336,000
02/08/2017 12,500 -0.20 -1.57 12,700 12,700 12,300 9,066,170 113,327,125,000
01/08/2017 12,700 -0.15 -1.17 12,800 12,850 12,700 1,232,320 15,650,464,000
31/07/2017 12,850 0.00 ■■ 0.00 12,800 12,850 12,750 1,361,570 17,496,174,500
28/07/2017 12,850 0.00 ■■ 0.00 12,800 12,850 12,750 1,213,460 15,592,961,000
27/07/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,700 1,313,700 16,881,045,000
26/07/2017 12,850 0.05 0.39 12,800 12,900 12,800 1,400,710 17,999,123,500
25/07/2017 12,800 0.00 ■■ 0.00 12,800 12,950 12,700 1,223,570 15,661,696,000
24/07/2017 12,800 0.00 ■■ 0.00 12,800 12,850 12,700 1,559,200 19,957,760,000
21/07/2017 12,800 0.00 ■■ 0.00 12,800 13,100 12,750 1,475,210 18,882,688,000
20/07/2017 12,800 0.00 ■■ 0.00 12,800 13,050 12,800 1,302,200 16,668,160,000
19/07/2017 12,800 -0.05 -0.39 12,850 12,850 12,750 1,661,530 21,267,584,000
18/07/2017 12,850 -0.15 -1.15 13,000 13,050 12,850 1,429,010 18,362,778,500
17/07/2017 13,000 -0.10 -0.76 13,100 13,100 12,900 1,195,600 15,542,800,000
14/07/2017 13,100 -0.10 -0.76 13,200 13,400 13,000 1,557,360 20,401,416,000
13/07/2017 13,200 -0.20 -1.49 13,400 13,600 13,200 1,686,770 22,265,364,000
12/07/2017 13,400 -0.20 -1.47 13,600 14,000 13,400 1,887,860 25,297,324,000
11/07/2017 13,600 -0.10 -0.73 13,700 13,750 13,600 1,662,710 22,612,856,000
10/07/2017 13,700 -0.10 -0.72 13,800 13,850 13,600 2,079,430 28,488,191,000
07/07/2017 13,800 -0.20 -1.43 13,900 14,050 13,800 1,629,280 22,484,064,000
06/07/2017 14,000 0.00 ■■ 0.00 14,000 14,050 13,900 1,601,950 22,427,300,000
05/07/2017 14,000 -0.05 -0.36 14,000 14,000 13,900 1,758,280 24,615,920,000
04/07/2017 14,050 -0.05 -0.35 14,000 14,050 14,000 1,644,840 23,110,002,000
03/07/2017 14,100 0.00 ■■ 0.00 14,050 14,150 14,000 1,489,180 20,997,438,000
30/06/2017 14,100 0.05 0.36 14,000 14,150 14,000 1,143,000 16,116,300,000
29/06/2017 14,050 0.05 0.36 14,000 14,050 13,950 1,042,420 14,646,001,000
28/06/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,950 1,633,290 22,866,060,000
27/06/2017 14,000 -0.05 -0.36 14,050 14,050 13,950 2,084,570 29,183,980,000
26/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 14,000 2,009,640 28,235,442,000
23/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 13,950 1,734,450 24,369,022,500
22/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 13,950 1,602,490 22,514,984,500
21/06/2017 14,050 -0.05 -0.35 14,100 14,100 14,000 1,950,490 27,404,384,500
20/06/2017 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 1,372,900 19,357,890,000
19/06/2017 14,100 0.10 0.71 14,000 14,150 14,000 1,408,180 19,855,338,000
16/06/2017 14,000 -0.20 -1.41 14,100 14,250 14,000 1,755,610 24,578,540,000
15/06/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 1,953,870 27,744,954,000
14/06/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 1,774,700 25,200,740,000
13/06/2017 14,200 -0.25 -1.73 14,450 14,450 14,100 1,623,200 23,049,440,000
12/06/2017 14,450 -0.05 -0.34 14,500 14,500 14,350 1,173,990 16,964,155,500
09/06/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 1,641,190 23,797,255,000
08/06/2017 14,500 0.20 1.40 14,300 14,600 14,300 1,510,750 21,905,875,000
07/06/2017 14,300 0.20 1.42 14,100 14,500 14,100 1,853,380 26,503,334,000
06/06/2017 14,100 0.05 0.36 14,050 14,150 14,050 1,168,060 16,469,646,000
05/06/2017 14,050 -0.05 -0.35 14,100 14,150 14,050 1,289,510 18,117,615,500
02/06/2017 14,100 0.00 ■■ 0.00 14,100 14,150 14,000 1,185,820 16,720,062,000
01/06/2017 14,100 0.10 0.71 14,000 14,150 14,000 1,136,270 16,021,407,000
31/05/2017 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 1,106,530 15,491,420,000
30/05/2017 14,000 -0.20 -1.41 14,150 14,150 13,950 1,090,930 15,273,020,000
29/05/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 2,049,410 29,101,622,000
26/05/2017 14,200 0.10 0.71 14,100 14,200 14,000 1,267,030 17,991,826,000
25/05/2017 14,100 -0.05 -0.35 14,100 14,150 14,000 2,013,900 28,395,990,000
24/05/2017 14,150 -0.15 -1.05 14,300 14,300 14,100 1,657,090 23,447,823,500
23/05/2017 14,300 0.10 0.70 14,200 14,400 14,200 1,938,410 27,719,263,000
22/05/2017 14,200 0.20 1.43 14,000 14,350 14,000 1,663,900 23,627,380,000
19/05/2017 14,000 -0.20 -1.41 14,100 14,400 13,900 2,013,810 28,193,340,000
18/05/2017 14,200 -0.30 -2.07 14,500 14,600 14,200 1,845,490 26,205,958,000
17/05/2017 14,500 -0.30 -2.03 14,800 14,900 14,500 1,696,250 24,595,625,000
16/05/2017 14,800 -0.30 -1.99 15,100 15,100 14,800 1,358,010 20,098,548,000
15/05/2017 15,100 -0.05 -0.33 15,150 15,150 15,050 1,336,510 20,181,301,000
09/05/2017 15,150 -0.20 -1.30 15,350 15,350 15,100 1,623,080 24,589,662,000
08/05/2017 15,350 0.00 ■■ 0.00 15,350 15,350 15,250 1,661,740 25,507,709,000
05/05/2017 15,350 0.05 0.33 15,200 15,400 15,200 1,717,370 26,361,629,500
04/05/2017 15,300 -0.10 -0.65 15,400 15,400 15,100 1,593,100 24,374,430,000
03/05/2017 15,400 0.10 0.65 15,300 15,500 15,200 1,134,710 17,474,534,000
28/04/2017 15,300 0.15 0.99 15,150 15,300 15,050 1,262,520 19,316,556,000
27/04/2017 15,150 -0.05 -0.33 15,100 15,200 15,100 1,158,990 17,558,698,500
26/04/2017 15,200 0.00 ■■ 0.00 15,200 15,250 15,150 1,170,800 17,796,160,000
25/04/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,075,090 16,341,368,000
24/04/2017 15,200 -0.05 -0.33 15,250 15,250 15,100 1,563,380 23,763,376,000
21/04/2017 15,250 0.05 0.33 15,200 15,300 15,200 1,420,590 21,663,997,500
20/04/2017 15,200 -0.10 -0.65 15,350 15,400 15,100 1,572,290 23,898,808,000
19/04/2017 15,300 0.05 0.33 15,250 15,400 15,250 1,540,060 23,562,918,000
18/04/2017 15,250 0.00 ■■ 0.00 15,250 15,400 15,200 1,836,460 28,006,015,000
17/04/2017 15,250 0.00 ■■ 0.00 15,200 15,400 15,200 1,174,810 17,915,852,500
14/04/2017 15,250 0.00 ■■ 0.00 15,250 15,250 15,200 1,671,520 25,490,680,000
13/04/2017 15,250 -0.05 -0.33 15,200 15,350 15,200 1,230,320 18,762,380,000
12/04/2017 15,300 -0.20 -1.29 15,400 15,500 15,200 1,663,670 25,454,151,000
11/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 1,326,050 20,553,775,000
10/04/2017 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 1,369,620 21,229,110,000
07/04/2017 15,500 0.15 0.98 15,350 15,500 15,350 1,532,960 23,760,880,000
05/04/2017 15,350 -0.10 -0.65 15,400 15,500 15,350 1,460,800 22,423,280,000
04/04/2017 15,450 -0.05 -0.32 15,500 15,500 15,400 1,730,240 26,732,208,000
03/04/2017 15,500 0.10 0.65 15,400 15,600 15,400 1,666,290 25,827,495,000
31/03/2017 15,400 -0.20 -1.28 15,600 15,700 15,400 1,368,880 21,080,752,000
30/03/2017 15,600 0.10 0.65 15,500 15,650 15,500 1,244,280 19,410,768,000
29/03/2017 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 1,072,700 16,626,850,000
28/03/2017 15,500 -0.25 -1.59 15,700 15,800 15,450 1,325,570 20,546,335,000
27/03/2017 15,750 0.10 0.64 15,650 15,800 15,650 1,206,980 19,009,935,000
24/03/2017 15,650 0.00 ■■ 0.00 15,650 16,000 15,650 1,718,720 26,897,968,000
23/03/2017 15,650 0.05 0.32 15,600 15,700 15,600 2,162,570 33,844,220,500
22/03/2017 15,600 -0.30 -1.89 15,900 16,000 15,600 2,784,050 43,431,180,000
21/03/2017 15,900 0.30 1.92 15,700 16,000 15,650 2,119,800 33,704,820,000
20/03/2017 15,600 0.60 4.00 15,150 15,800 15,150 1,983,560 30,943,536,000
17/03/2017 15,000 -0.80 -5.06 15,800 16,000 15,000 1,949,160 29,237,400,000
16/03/2017 15,800 -0.20 -1.25 15,900 16,000 15,800 920,930 14,550,694,000
15/03/2017 16,000 -0.05 -0.31 16,050 16,100 16,000 1,041,700 16,667,200,000
14/03/2017 16,050 0.10 0.63 15,900 16,300 15,900 1,404,340 22,539,657,000
13/03/2017 15,950 -0.30 -1.85 16,250 16,250 15,900 1,025,340 16,354,173,000
10/03/2017 16,250 -0.25 -1.52 16,400 16,500 16,250 1,094,350 17,783,187,500
09/03/2017 16,500 0.40 2.48 16,050 16,800 15,950 1,474,990 24,337,335,000
08/03/2017 16,100 0.30 1.90 15,900 16,200 15,900 1,649,230 26,552,603,000
07/03/2017 15,800 0.45 2.93 15,400 15,900 15,300 1,890,010 29,862,158,000
06/03/2017 15,350 0.15 0.99 15,200 15,350 15,200 1,074,110 16,487,588,500
03/03/2017 15,200 0.15 1.00 15,100 15,300 15,050 1,195,130 18,165,976,000
02/03/2017 15,050 -0.10 -0.66 15,100 15,150 14,950 1,475,160 22,201,158,000
01/03/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,000 1,420,310 21,517,696,500
28/02/2017 15,150 0.00 ■■ 0.00 15,200 15,200 15,100 2,171,230 32,894,134,500
27/02/2017 15,150 -0.15 -0.98 15,350 15,350 15,150 963,110 14,591,116,500
24/02/2017 15,300 0.00 ■■ 0.00 15,350 15,450 15,250 1,244,890 19,046,817,000
23/02/2017 15,300 0.20 1.32 15,150 15,650 15,150 830,470 12,706,191,000
22/02/2017 15,100 0.00 ■■ 0.00 15,100 16,100 15,100 1,276,820 19,279,982,000
21/02/2017 15,100 -0.05 -0.33 15,100 15,100 15,000 1,684,480 25,435,648,000
20/02/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,000 1,350,630 20,462,044,500
17/02/2017 15,150 0.00 ■■ 0.00 15,150 15,250 15,050 1,318,050 19,968,457,500
16/02/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,050 1,357,880 20,571,882,000
15/02/2017 15,150 -0.05 -0.33 15,200 15,250 15,050 1,234,480 18,702,372,000
14/02/2017 15,200 0.00 ■■ 0.00 15,150 15,300 15,050 1,239,250 18,836,600,000
13/02/2017 15,200 -0.05 -0.33 15,250 15,250 15,150 1,570,920 23,877,984,000
10/02/2017 15,250 0.00 ■■ 0.00 15,200 15,300 15,150 1,372,310 20,927,727,500
09/02/2017 15,250 0.00 ■■ 0.00 15,250 15,350 15,100 1,569,120 23,929,080,000
08/02/2017 15,250 -0.05 -0.33 15,250 15,250 15,100 1,429,430 21,798,807,500
07/02/2017 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 1,532,360 23,445,108,000
06/02/2017 15,300 0.10 0.66 15,400 15,400 15,250 1,554,000 23,776,200,000
03/02/2017 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 1,431,000 21,751,200,000
02/02/2017 15,200 0.10 0.66 15,150 15,250 15,100 1,367,030 20,778,856,000
25/01/2017 15,100 0.20 1.34 14,900 15,100 14,900 2,481,990 37,478,049,000
24/01/2017 14,900 0.05 0.34 14,850 14,900 14,850 2,663,300 39,683,170,000
23/01/2017 14,850 0.00 ■■ 0.00 14,850 15,000 14,850 2,206,100 32,760,585,000
20/01/2017 14,850 0.05 0.34 14,800 14,950 14,700 1,397,210 20,748,568,500
19/01/2017 14,800 -0.15 -1.00 14,950 15,000 14,800 1,352,890 20,022,772,000
18/01/2017 14,950 0.05 0.34 14,900 14,950 14,900 1,874,850 28,029,007,500
17/01/2017 14,900 0.10 0.68 14,800 14,900 14,800 1,759,090 26,210,441,000
16/01/2017 14,800 0.00 ■■ 0.00 14,800 14,850 14,800 1,233,110 18,250,028,000
13/01/2017 14,800 0.00 ■■ 0.00 14,850 14,950 14,750 1,376,330 20,369,684,000
12/01/2017 14,800 -0.10 -0.67 14,900 15,050 14,800 1,407,110 20,825,228,000
11/01/2017 14,900 0.05 0.34 14,800 14,950 14,800 1,563,010 23,288,849,000
10/01/2017 14,850 -0.20 -1.33 15,000 15,050 14,800 1,507,220 22,382,217,000
09/01/2017 15,050 0.00 ■■ 0.00 15,050 15,200 14,950 1,385,050 20,845,002,500
06/01/2017 15,050 0.00 ■■ 0.00 15,000 15,150 15,000 1,403,380 21,120,869,000
05/01/2017 15,050 0.15 1.01 14,950 15,400 14,900 1,407,810 21,187,540,500
04/01/2017 14,900 0.30 2.05 14,600 15,600 14,600 1,346,470 20,062,403,000
03/01/2017 14,600 -0.10 -0.68 14,700 14,800 14,600 1,483,590 21,660,414,000
30/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,650 1,649,470 24,247,209,000
29/12/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 1,236,350 18,174,345,000
28/12/2016 14,700 0.05 0.34 14,650 14,800 14,500 2,527,850 37,159,395,000
27/12/2016 14,650 -0.05 -0.34 14,700 14,750 14,650 1,865,220 27,325,473,000
26/12/2016 14,700 0.05 0.34 14,650 14,700 14,650 1,331,670 19,575,549,000
23/12/2016 14,650 0.00 ■■ 0.00 14,650 14,800 14,600 1,578,270 23,121,655,500
22/12/2016 14,650 0.05 0.34 14,600 14,800 14,600 1,562,050 22,884,032,500
21/12/2016 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 1,129,110 16,485,006,000
20/12/2016 14,600 -0.10 -0.68 14,750 14,800 14,600 1,255,590 18,331,614,000
19/12/2016 14,700 0.00 ■■ 0.00 14,850 15,000 14,700 1,670,750 24,560,025,000
16/12/2016 14,700 0.00 ■■ 0.00 14,550 14,700 14,500 2,053,660 30,188,802,000
15/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,550 2,977,650 43,771,455,000
14/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,500 1,379,570 20,279,679,000
13/12/2016 14,700 -0.05 -0.34 14,750 14,900 14,500 1,009,550 14,840,385,000
12/12/2016 14,750 -0.05 -0.34 14,850 14,950 14,000 1,540,860 22,727,685,000
09/12/2016 14,800 -0.15 -1.00 14,950 15,000 14,600 1,171,750 17,341,900,000
08/12/2016 14,950 0.00 ■■ 0.00 14,950 15,000 14,700 1,127,620 16,857,919,000
07/12/2016 14,950 0.05 0.34 14,950 15,050 14,700 1,376,610 20,580,319,500
06/12/2016 14,900 -0.05 -0.33 14,950 15,050 14,800 1,180,900 17,595,410,000
05/12/2016 14,950 -0.25 -1.64 15,250 15,250 14,600 916,910 13,707,804,500
02/12/2016 15,200 -0.20 -1.30 15,350 15,350 15,100 1,033,110 15,703,272,000
01/12/2016 15,400 0.00 ■■ 0.00 15,350 15,450 15,250 2,463,300 37,934,820,000
30/11/2016 15,400 0.10 0.65 15,300 15,400 15,200 1,625,260 25,029,004,000
29/11/2016 15,300 0.00 ■■ 0.00 15,300 15,300 14,250 1,038,610 15,890,733,000
28/11/2016 15,300 0.00 ■■ 0.00 15,250 15,400 14,900 1,215,060 18,590,418,000
25/11/2016 15,300 -0.40 -2.55 15,650 15,850 15,100 907,790 13,889,187,000
24/11/2016 15,700 0.00 ■■ 0.00 15,700 15,750 15,600 1,195,890 18,775,473,000
23/11/2016 15,700 0.10 0.64 15,650 15,800 15,550 1,408,960 22,120,672,000
22/11/2016 15,600 0.35 2.30 15,250 15,600 15,250 1,320,260 20,596,056,000
21/11/2016 15,250 -0.05 -0.33 15,300 15,450 15,200 725,670 11,066,467,500
18/11/2016 15,300 -0.15 -0.97 15,400 15,500 15,200 1,284,680 19,655,604,000
17/11/2016 15,450 -0.25 -1.59 15,700 15,900 15,350 1,012,070 15,636,481,500
16/11/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 1,627,200 25,547,040,000
15/11/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,650 1,439,140 22,594,498,000
14/11/2016 15,700 0.20 1.29 15,600 16,000 15,400 1,624,330 25,501,981,000
11/11/2016 15,500 0.10 0.65 15,400 15,500 15,200 695,380 10,778,390,000
10/11/2016 15,400 0.00 ■■ 0.00 15,450 15,600 15,350 1,094,300 16,852,220,000
09/11/2016 15,400 -0.25 -1.60 15,500 15,650 15,200 608,540 9,371,516,000
08/11/2016 15,650 0.05 0.32 15,600 15,700 15,550 806,610 12,623,446,500
07/11/2016 15,600 0.00 ■■ 0.00 15,550 15,750 15,450 780,780 12,180,168,000
04/11/2016 15,600 -0.10 -0.64 15,600 15,800 15,450 1,035,070 16,147,092,000
03/11/2016 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 1,027,800 16,136,460,000
02/11/2016 15,700 0.10 0.64 15,600 16,650 15,600 1,310,940 20,581,758,000
01/11/2016 15,600 0.10 0.65 15,400 15,800 15,400 1,173,930 18,313,308,000
31/10/2016 15,500 0.05 0.32 15,500 15,800 15,300 827,100 12,820,050,000
28/10/2016 15,450 -0.20 -1.28 15,600 15,650 15,450 885,420 13,679,739,000
27/10/2016 15,650 -0.05 -0.32 15,750 15,750 15,500 1,313,470 20,555,805,500
26/10/2016 15,700 0.05 0.32 15,700 15,700 15,500 1,119,910 17,582,587,000
25/10/2016 15,650 0.00 ■■ 0.00 15,700 15,800 15,600 1,091,850 17,087,452,500
24/10/2016 15,650 0.05 0.32 15,650 16,200 15,500 1,665,840 26,070,396,000
21/10/2016 15,600 -0.15 -0.95 15,750 15,950 15,600 1,787,150 27,879,540,000
20/10/2016 15,750 0.25 1.61 15,650 15,900 15,600 1,738,510 27,381,532,500
19/10/2016 15,500 -0.65 -4.02 16,100 16,150 15,500 2,288,420 35,470,510,000
18/10/2016 16,150 0.00 ■■ 0.00 15,900 16,250 15,800 1,843,710 29,775,916,500
17/10/2016 16,150 0.00 ■■ 0.00 16,200 16,350 15,850 1,560,180 25,196,907,000
14/10/2016 16,150 -0.10 -0.62 16,250 16,400 15,850 1,856,170 29,977,145,500
13/10/2016 16,250 0.50 3.17 16,000 16,450 15,800 1,520,630 24,710,237,500
12/10/2016 15,750 0.00 ■■ 0.00 15,900 16,000 15,600 1,137,040 17,908,380,000
11/10/2016 15,750 -0.05 -0.32 15,850 16,300 15,500 1,460,900 23,009,175,000
10/10/2016 15,800 0.20 1.28 15,600 16,650 15,600 1,397,880 22,086,504,000
07/10/2016 15,600 -0.10 -0.64 15,600 15,850 15,000 1,034,020 16,130,712,000
06/10/2016 15,700 0.15 0.96 15,400 15,900 14,800 2,228,000 34,979,600,000
05/10/2016 15,550 -0.10 -0.64 15,700 15,800 15,500 1,033,860 16,076,523,000
04/10/2016 15,650 -0.05 -0.32 15,750 15,900 15,650 1,054,890 16,509,028,500
03/10/2016 15,700 0.05 0.32 15,750 15,900 15,600 1,281,340 20,117,038,000
30/09/2016 15,650 -0.10 -0.63 15,800 15,900 15,600 1,436,040 22,474,026,000
29/09/2016 15,750 0.10 0.64 15,650 16,000 15,600 1,015,880 16,000,110,000
28/09/2016 15,650 0.25 1.62 15,400 15,900 15,300 1,585,260 24,809,319,000
27/09/2016 15,400 0.20 1.32 15,100 15,600 15,100 1,126,060 17,341,324,000
26/09/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,513,500 23,005,200,000
23/09/2016 15,200 0.00 ■■ 0.00 15,150 15,200 14,950 1,219,820 18,541,264,000
22/09/2016 15,200 0.00 ■■ 0.00 15,100 15,300 15,000 1,008,010 15,321,752,000
21/09/2016 15,200 -0.10 -0.65 15,300 15,300 15,000 1,032,870 15,699,624,000
20/09/2016 15,300 0.20 1.32 15,200 15,400 15,200 1,023,660 15,661,998,000
19/09/2016 15,100 0.95 6.71 14,700 15,100 14,700 1,802,400 27,216,240,000
16/09/2016 14,150 -1.05 -6.91 15,200 15,200 14,150 1,750,450 24,768,867,500
15/09/2016 15,200 -0.20 -1.30 15,400 15,500 15,200 1,151,090 17,496,568,000
14/09/2016 15,400 -0.10 -0.65 15,400 15,500 15,300 1,210,750 18,645,550,000
13/09/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 765,330 11,862,615,000
12/09/2016 15,500 0.00 ■■ 0.00 15,600 15,700 15,300 777,510 12,051,405,000
09/09/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 1,023,010 15,856,655,000
08/09/2016 15,500 0.20 1.31 15,100 15,800 15,100 622,120 9,642,860,000
07/09/2016 15,300 0.10 0.66 15,200 15,900 15,100 593,320 9,077,796,000
06/09/2016 15,200 -0.20 -1.30 15,300 15,600 15,200 868,510 13,201,352,000
05/09/2016 15,400 -0.50 -3.14 15,700 15,800 15,400 1,088,130 16,757,202,000
01/09/2016 15,900 -0.50 -3.05 16,300 16,500 15,900 1,667,940 26,520,246,000
31/08/2016 16,400 0.10 0.61 16,300 16,700 16,200 1,528,300 25,064,120,000
30/08/2016 16,300 0.10 0.62 16,000 16,300 16,000 2,089,910 34,065,533,000
29/08/2016 16,200 0.40 2.53 15,900 16,400 15,700 1,064,190 17,239,878,000
26/08/2016 15,800 0.10 0.64 15,800 15,800 15,600 4,311,380 68,119,804,000
25/08/2016 15,700 0.10 0.64 15,400 15,700 15,400 3,357,090 52,706,313,000
24/08/2016 15,600 0.00 ■■ 0.00 15,400 15,700 15,400 2,658,950 41,479,620,000
23/08/2016 15,600 -0.10 -0.64 15,500 15,700 15,500 982,200 15,322,320,000
22/08/2016 15,700 -0.10 -0.63 15,600 15,800 15,500 1,265,550 19,869,135,000
19/08/2016 15,800 0.10 0.64 15,600 15,800 15,500 805,040 12,719,632,000
18/08/2016 15,700 0.20 1.29 15,500 15,700 15,400 1,196,450 18,784,265,000
17/08/2016 15,500 -0.10 -0.64 15,500 15,800 15,500 2,729,310 42,304,305,000
16/08/2016 15,600 0.20 1.30 15,300 15,700 15,300 1,739,470 27,135,732,000
15/08/2016 15,400 -0.10 -0.65 15,400 15,700 15,400 805,940 12,411,476,000
12/08/2016 15,500 -0.10 -0.64 15,500 15,700 15,300 875,340 13,567,770,000
11/08/2016 15,600 0.20 1.30 15,500 15,600 15,400 1,426,460 22,252,776,000
10/08/2016 15,400 0.30 1.99 15,200 15,400 15,200 1,285,080 19,790,232,000
09/08/2016 15,100 0.20 1.34 15,100 15,100 15,000 713,190 10,769,169,000
08/08/2016 14,900 0.10 0.68 14,900 14,900 14,600 672,380 10,018,462,000
05/08/2016 14,800 0.00 ■■ 0.00 14,900 15,000 14,600 1,013,330 14,997,284,000
04/08/2016 14,800 -0.30 -1.99 15,000 15,200 14,800 1,257,480 18,610,704,000
03/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 1,147,280 17,323,928,000
02/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 1,128,670 17,042,917,000
01/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 1,212,320 18,306,032,000
29/07/2016 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 1,061,750 16,032,425,000
28/07/2016 15,100 -0.10 -0.66 15,100 15,300 15,100 972,960 14,691,696,000
27/07/2016 15,200 0.00 ■■ 0.00 15,100 15,200 14,800 1,600,580 24,328,816,000
26/07/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 526,350 8,000,520,000
25/07/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 735,030 11,172,456,000
22/07/2016 15,200 0.00 ■■ 0.00 15,100 15,200 15,100 1,104,860 16,793,872,000
21/07/2016 15,200 -0.10 -0.65 15,300 15,300 15,100 773,270 11,753,704,000
20/07/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 534,830 8,182,899,000
19/07/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 543,380 8,313,714,000
18/07/2016 15,300 -0.10 -0.65 15,400 15,400 15,200 1,040,180 15,914,754,000
15/07/2016 15,400 -0.10 -0.65 15,700 15,700 15,300 862,590 13,283,886,000
14/07/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 755,200 11,705,600,000
13/07/2016 15,500 0.10 0.65 15,400 15,500 15,300 704,020 10,912,310,000
12/07/2016 15,400 0.00 ■■ 0.00 15,600 15,700 15,300 1,043,790 16,074,366,000
11/07/2016 15,400 -0.20 -1.28 15,600 15,800 15,400 382,810 5,895,274,000
08/07/2016 15,600 0.00 ■■ 0.00 15,900 16,000 15,600 652,190 10,174,164,000
07/07/2016 15,600 0.30 1.96 15,200 15,600 15,200 749,520 11,692,512,000
06/07/2016 15,300 -0.10 -0.65 15,200 15,400 15,200 538,780 8,243,334,000
05/07/2016 15,400 -0.10 -0.65 15,400 15,600 15,300 511,160 7,871,864,000
04/07/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 587,030 9,098,965,000
01/07/2016 15,500 0.40 2.65 15,100 15,500 15,100 760,050 11,780,775,000
30/06/2016 15,100 -0.20 -1.31 15,300 15,400 15,100 1,057,360 15,966,136,000
29/06/2016 15,300 0.10 0.66 15,100 15,400 15,100 858,370 13,133,061,000
28/06/2016 15,200 -0.30 -1.94 15,500 15,500 15,200 618,830 9,406,216,000
27/06/2016 15,500 -0.20 -1.27 15,600 15,700 15,400 612,580 9,494,990,000
24/06/2016 15,700 -0.30 -1.88 16,000 16,100 15,600 1,329,810 20,878,017,000
23/06/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 702,420 11,238,720,000
22/06/2016 16,000 -0.30 -1.84 16,200 16,300 16,000 744,820 11,917,120,000
21/06/2016 16,300 0.30 1.88 16,000 16,300 16,000 600,400 9,786,520,000
20/06/2016 16,000 0.50 3.23 15,700 16,400 15,700 705,850 11,293,600,000
17/06/2016 15,500 -1.10 -6.63 16,600 16,700 15,500 1,550,820 24,037,710,000
16/06/2016 16,600 0.40 2.47 16,200 16,600 16,100 828,040 13,745,464,000
15/06/2016 16,200 0.00 ■■ 0.00 16,300 16,300 16,100 649,080 10,515,096,000
14/06/2016 16,200 0.00 ■■ 0.00 16,100 16,300 16,100 719,290 11,652,498,000
13/06/2016 16,200 -0.30 -1.82 16,300 16,600 16,200 809,870 13,119,894,000
10/06/2016 16,500 -0.10 -0.60 16,600 16,600 16,500 996,070 16,435,155,000
09/06/2016 16,600 -0.10 -0.60 16,500 16,800 16,500 901,680 14,967,888,000
08/06/2016 16,700 0.20 1.21 16,500 16,800 16,400 1,545,760 25,814,192,000
07/06/2016 16,500 0.00 ■■ 0.00 16,300 16,600 16,300 1,386,480 22,876,920,000
06/06/2016 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 1,384,180 22,838,970,000
03/06/2016 16,500 -0.20 -1.20 16,600 16,800 16,400 685,410 11,309,265,000
02/06/2016 16,700 0.10 0.60 16,700 16,800 16,600 786,250 13,130,375,000
01/06/2016 16,600 -0.30 -1.78 16,900 16,900 16,600 1,060,170 17,598,822,000
31/05/2016 16,900 -0.10 -0.59 17,000 17,200 16,800 979,020 16,545,438,000
30/05/2016 17,000 0.10 0.59 16,900 17,100 16,900 1,057,480 17,977,160,000
27/05/2016 16,900 0.40 2.42 16,300 16,900 16,300 839,820 14,192,958,000
26/05/2016 16,500 -0.10 -0.60 16,500 16,800 16,400 1,339,870 22,107,855,000
25/05/2016 16,600 0.00 ■■ 0.00 16,400 16,800 16,400 1,078,950 17,910,570,000
24/05/2016 16,600 -0.30 -1.78 17,100 17,100 16,500 1,153,910 19,154,906,000
23/05/2016 16,900 0.20 1.20 16,700 16,900 16,700 866,860 14,649,934,000
20/05/2016 16,700 -0.30 -1.76 17,200 17,200 16,700 1,051,250 17,555,875,000
19/05/2016 17,000 -0.40 -2.30 17,200 17,200 17,000 1,025,060 17,426,020,000
18/05/2016 17,400 -0.20 -1.14 17,600 17,600 17,200 1,069,760 18,613,824,000
17/05/2016 17,600 0.20 1.15 17,200 17,600 17,200 1,165,770 20,517,552,000
16/05/2016 17,400 0.30 1.75 16,900 17,400 16,900 1,502,920 26,150,808,000
13/05/2016 17,100 -0.50 -2.84 17,600 17,700 17,100 1,696,930 29,017,503,000
12/05/2016 17,600 -0.10 -0.56 17,600 17,800 17,500 1,048,740 18,457,824,000
11/05/2016 17,700 0.20 1.14 17,500 17,700 17,200 1,246,810 22,068,537,000
10/05/2016 17,500 0.00 ■■ 0.00 17,400 17,600 17,300 1,045,180 18,290,650,000
09/05/2016 17,500 -0.30 -1.69 17,800 17,900 17,500 1,606,260 28,109,550,000
06/05/2016 17,800 -0.10 -0.56 17,800 18,000 17,600 1,042,040 18,548,312,000
05/05/2016 17,900 -0.10 -0.56 18,000 18,000 17,500 1,176,110 21,052,369,000
04/05/2016 18,000 -0.50 -2.70 18,500 18,500 17,800 1,011,450 18,206,100,000
29/04/2016 18,500 1.20 6.94 17,300 18,500 17,200 1,172,460 21,690,510,000
28/04/2016 17,300 -0.10 -0.57 17,400 17,500 17,200 2,214,640 38,313,272,000
27/04/2016 17,400 -0.20 -1.14 17,400 17,700 17,400 1,633,860 28,429,164,000
26/04/2016 17,600 -0.40 -2.22 17,800 17,900 17,600 1,136,150 19,996,240,000
25/04/2016 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 1,211,420 21,805,560,000
22/04/2016 18,000 0.00 ■■ 0.00 18,100 18,100 17,800 1,025,910 18,466,380,000
21/04/2016 18,000 0.10 0.56 17,800 18,100 17,800 1,019,620 18,353,160,000
20/04/2016 17,900 -0.10 -0.56 18,000 18,100 17,800 1,359,860 24,341,494,000
19/04/2016 18,000 -0.20 -1.10 18,200 18,200 17,800 1,235,620 22,241,160,000
15/04/2016 18,200 0.20 1.11 17,900 18,300 17,900 1,479,030 26,918,346,000
14/04/2016 18,000 0.40 2.27 17,900 18,100 17,800 1,162,530 20,925,540,000
13/04/2016 17,600 -0.20 -1.12 17,800 17,900 17,600 1,234,200 21,721,920,000
12/04/2016 17,800 0.10 0.56 17,800 17,900 17,700 1,035,940 18,439,732,000
11/04/2016 17,700 0.40 2.31 17,100 17,800 17,100 1,168,580 20,683,866,000
08/04/2016 17,300 -0.20 -1.14 17,500 17,500 17,200 1,092,160 18,894,368,000
07/04/2016 17,500 -0.10 -0.57 17,600 17,700 17,400 1,148,920 20,106,100,000
06/04/2016 17,600 0.10 0.57 17,700 17,700 17,400 1,064,560 18,736,256,000
05/04/2016 17,500 0.20 1.16 17,300 17,500 17,200 1,102,250 19,289,375,000
04/04/2016 17,300 0.20 1.17 17,100 17,600 17,100 1,241,390 21,476,047,000
01/04/2016 17,100 0.10 0.59 17,000 17,100 16,800 1,087,360 18,593,856,000
31/03/2016 17,000 -0.30 -1.73 17,300 17,400 17,000 1,042,560 17,723,520,000
30/03/2016 17,300 0.30 1.76 16,700 17,300 16,700 1,083,660 18,747,318,000
29/03/2016 17,000 -0.10 -0.58 16,800 17,200 16,800 1,170,990 19,906,830,000
28/03/2016 17,100 -0.10 -0.58 17,200 17,300 17,000 1,036,620 17,726,202,000
25/03/2016 17,200 0.00 ■■ 0.00 17,000 17,300 16,900 1,081,470 18,601,284,000
24/03/2016 17,200 -0.20 -1.15 17,500 17,500 16,900 1,312,920 22,582,224,000
23/03/2016 17,400 0.30 1.75 16,800 17,400 16,800 1,175,380 20,451,612,000
22/03/2016 17,100 -0.40 -2.29 17,500 17,500 17,000 1,105,360 18,901,656,000
21/03/2016 17,500 -1.10 -5.91 18,500 18,700 17,500 1,327,250 23,226,875,000
18/03/2016 18,600 -0.30 -1.59 18,800 19,000 18,600 575,030 10,695,558,000
17/03/2016 18,900 0.00 ■■ 0.00 18,500 19,100 18,500 1,059,060 20,016,234,000
16/03/2016 18,900 0.00 ■■ 0.00 18,900 19,000 18,700 680,500 12,861,450,000
15/03/2016 18,900 -0.20 -1.05 19,000 19,100 18,900 733,920 13,871,088,000
14/03/2016 19,100 0.00 ■■ 0.00 19,000 19,200 19,000 1,066,860 20,377,026,000
11/03/2016 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 1,054,740 20,145,534,000
10/03/2016 19,100 0.10 0.53 19,000 19,200 19,000 1,068,780 20,413,698,000
09/03/2016 19,000 -0.10 -0.52 19,100 19,200 18,800 793,990 15,085,810,000
08/03/2016 19,100 -0.20 -1.04 19,300 19,300 19,000 792,440 15,135,604,000
07/03/2016 19,300 0.10 0.52 19,300 19,400 19,200 911,600 17,593,880,000
04/03/2016 19,200 0.40 2.13 18,800 19,600 18,700 1,363,330 26,175,936,000
03/03/2016 18,800 -0.10 -0.53 18,900 19,000 18,600 900,230 16,924,324,000
02/03/2016 18,900 0.40 2.16 18,500 19,100 18,500 1,069,930 20,221,677,000
01/03/2016 18,500 0.60 3.35 17,700 18,600 17,700 1,130,010 20,905,185,000
29/02/2016 17,900 0.00 ■■ 0.00 17,700 18,000 17,700 1,027,040 18,384,016,000
26/02/2016 17,900 0.20 1.13 17,400 17,900 17,400 1,454,610 26,037,519,000
25/02/2016 17,700 -0.10 -0.56 17,900 17,900 17,600 1,783,880 31,574,676,000
24/02/2016 17,800 0.10 0.56 17,600 17,800 17,500 1,572,220 27,985,516,000
23/02/2016 17,700 -0.10 -0.56 17,600 18,000 17,600 1,609,720 28,492,044,000
22/02/2016 17,800 0.20 1.14 17,400 17,800 17,200 1,966,740 35,007,972,000
19/02/2016 17,600 -0.30 -1.68 17,700 17,900 17,500 1,536,940 27,050,144,000
18/02/2016 17,900 0.10 0.56 17,800 18,000 17,700 1,414,040 25,311,316,000
17/02/2016 17,800 -0.20 -1.11 18,000 18,300 17,800 1,370,970 24,403,266,000
16/02/2016 18,000 0.40 2.27 17,600 18,000 17,500 1,724,620 31,043,160,000
15/02/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 1,604,260 28,234,976,000
05/02/2016 17,600 0.50 2.92 17,100 17,700 17,000 1,270,220 22,355,872,000
04/02/2016 17,100 0.20 1.18 16,900 17,300 16,900 930,740 15,915,654,000
03/02/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 1,215,090 20,535,021,000
02/02/2016 16,900 -0.20 -1.17 17,100 17,100 16,900 1,400,710 23,671,999,000
01/02/2016 17,100 -0.10 -0.58 17,200 17,300 17,000 1,560,020 26,676,342,000
29/01/2016 17,200 0.10 0.58 17,100 17,500 16,800 1,256,340 21,609,048,000
28/01/2016 17,100 -0.10 -0.58 17,200 17,300 16,900 1,002,410 17,141,211,000
27/01/2016 17,200 0.40 2.38 16,800 17,200 16,800 1,452,500 24,983,000,000
26/01/2016 16,800 -0.20 -1.18 17,000 17,000 16,500 946,700 15,904,560,000
25/01/2016 17,000 0.80 4.94 16,200 17,000 16,000 1,724,390 29,314,630,000
22/01/2016 16,200 0.00 ■■ 0.00 16,200 16,400 15,400 1,170,930 18,969,066,000
21/01/2016 16,200 -0.40 -2.41 16,400 16,700 16,200 1,015,470 16,450,614,000
20/01/2016 16,600 0.00 ■■ 0.00 16,500 16,700 16,400 1,171,610 19,448,726,000
19/01/2016 16,600 0.00 ■■ 0.00 16,200 16,800 16,200 1,132,820 18,804,812,000
18/01/2016 16,600 -0.50 -2.92 17,000 17,000 16,300 1,035,220 17,184,652,000
15/01/2016 17,100 -0.10 -0.58 16,800 17,500 16,800 1,143,170 19,548,207,000
14/01/2016 17,200 0.00 ■■ 0.00 16,900 17,200 16,600 1,081,400 18,600,080,000
13/01/2016 17,200 -0.60 -3.37 17,700 17,800 17,000 1,118,440 19,237,168,000
12/01/2016 17,800 0.50 2.89 17,100 17,800 17,100 1,167,310 20,778,118,000
11/01/2016 17,300 0.40 2.37 16,700 17,400 16,100 1,145,130 19,810,749,000
08/01/2016 16,900 -0.70 -3.98 17,400 17,500 16,900 1,432,450 24,208,405,000
07/01/2016 17,600 -0.40 -2.22 17,900 17,900 17,400 1,316,800 23,175,680,000
06/01/2016 18,000 1.00 5.88 16,900 18,000 16,900 1,091,630 19,649,340,000
05/01/2016 17,000 -0.10 -0.58 16,800 17,400 16,800 1,345,450 22,872,650,000
04/01/2016 17,100 0.60 3.64 16,500 17,200 16,500 1,201,780 20,550,438,000
31/12/2015 16,500 0.20 1.23 16,300 16,500 16,200 1,173,820 19,368,030,000
30/12/2015 16,300 -0.10 -0.61 16,500 16,500 16,300 1,171,020 19,087,626,000
29/12/2015 16,400 0.70 4.46 15,600 16,400 15,600 1,363,080 22,354,512,000
28/12/2015 15,700 -0.10 -0.63 16,000 16,000 15,700 1,473,650 23,136,305,000
25/12/2015 15,800 0.40 2.60 15,500 15,900 15,200 1,712,530 27,057,974,000
24/12/2015 15,400 0.20 1.32 15,200 15,400 15,200 2,839,990 43,735,846,000
23/12/2015 15,200 0.00 ■■ 0.00 15,100 15,300 15,100 658,180 10,004,336,000
22/12/2015 15,200 0.10 0.66 15,200 15,300 15,100 1,729,270 26,284,904,000
21/12/2015 15,100 0.30 2.03 14,800 15,100 14,700 1,884,700 28,458,970,000
18/12/2015 14,800 -0.10 -0.67 14,300 14,900 14,300 1,113,200 16,475,360,000
17/12/2015 14,900 -0.10 -0.67 15,000 15,000 14,700 1,277,500 19,034,750,000
16/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 1,065,760 15,986,400,000
15/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 876,760 13,151,400,000
14/12/2015 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 1,243,620 18,654,300,000
11/12/2015 15,000 0.60 4.17 14,500 15,000 14,500 1,116,810 16,752,150,000
10/12/2015 14,400 0.00 ■■ 0.00 14,200 14,700 14,200 1,171,420 16,868,448,000
09/12/2015 14,400 -0.20 -1.37 14,600 14,700 14,400 1,595,070 22,969,008,000
08/12/2015 14,600 0.70 5.04 13,900 14,700 13,600 1,426,570 20,827,922,000
07/12/2015 13,900 -0.10 -0.71 14,000 14,000 13,800 1,620,100 22,519,390,000
04/12/2015 14,000 -0.10 -0.71 14,100 14,100 13,800 1,728,620 24,200,680,000
03/12/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 1,291,390 18,208,599,000
02/12/2015 14,100 0.20 1.44 13,800 14,200 13,800 1,516,760 21,386,316,000
01/12/2015 13,900 0.00 ■■ 0.00 13,800 14,100 13,800 1,425,140 19,809,446,000
30/11/2015 13,900 -0.20 -1.42 13,900 14,000 13,800 687,100 9,550,690,000
27/11/2015 14,100 -0.20 -1.40 14,300 14,400 14,000 721,370 10,171,317,000
26/11/2015 14,300 0.10 0.70 14,200 14,400 14,100 1,364,460 19,511,778,000
25/11/2015 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 1,317,960 18,715,032,000
24/11/2015 14,200 0.20 1.43 13,800 14,300 13,800 1,105,550 15,698,810,000
23/11/2015 14,000 0.60 4.48 13,500 14,000 13,400 1,691,570 23,681,980,000
20/11/2015 13,400 0.10 0.75 13,300 13,600 13,200 1,014,130 13,589,342,000
19/11/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,200 517,390 6,881,287,000
18/11/2015 13,300 -0.10 -0.75 13,200 13,500 13,200 689,760 9,173,808,000
17/11/2015 13,400 -0.10 -0.74 13,700 13,700 13,300 998,350 13,377,890,000
16/11/2015 13,500 0.10 0.75 13,400 13,700 13,200 1,663,650 22,459,275,000
13/11/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,200 858,500 11,503,900,000
12/11/2015 13,400 0.30 2.29 13,200 13,400 13,000 1,017,490 13,634,366,000
11/11/2015 13,100 0.00 ■■ 0.00 13,100 13,400 13,100 629,900 8,251,690,000
10/11/2015 13,100 -0.30 -2.24 13,200 13,300 13,000 517,460 6,778,726,000
09/11/2015 13,400 0.30 2.29 13,100 13,500 13,100 1,218,750 16,331,250,000
06/11/2015 13,100 0.00 ■■ 0.00 13,300 13,300 13,000 1,029,430 13,485,533,000
05/11/2015 13,100 0.30 2.34 12,800 13,300 12,800 740,800 9,704,480,000
04/11/2015 12,800 -0.20 -1.54 13,000 13,200 12,800 743,600 9,518,080,000
03/11/2015 13,000 0.60 4.84 12,600 13,000 12,400 640,850 8,331,050,000
02/11/2015 12,400 0.00 ■■ 0.00 12,500 12,700 12,400 385,120 4,775,488,000
30/10/2015 12,400 -0.20 -1.59 12,700 12,700 12,400 567,560 7,037,744,000
29/10/2015 12,600 0.40 3.28 12,200 12,700 12,200 745,610 9,394,686,000
28/10/2015 12,200 -0.10 -0.81 12,100 12,400 12,100 500,770 6,109,394,000
27/10/2015 12,300 0.40 3.36 11,800 12,300 11,800 738,690 9,085,887,000
26/10/2015 11,900 0.10 0.85 11,900 11,900 11,700 452,530 5,385,107,000
23/10/2015 11,800 0.10 0.85 11,900 11,900 11,700 466,600 5,505,880,000
22/10/2015 11,700 0.40 3.54 11,400 11,700 11,400 264,880 3,099,096,000
21/10/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 602,630 6,809,719,000
20/10/2015 11,300 -0.20 -1.74 11,600 11,600 11,200 510,560 5,769,328,000
19/10/2015 11,500 0.10 0.88 11,200 11,600 11,200 839,500 9,654,250,000
16/10/2015 11,400 -0.20 -1.72 11,600 11,700 11,300 902,680 10,290,552,000
15/10/2015 11,600 -0.30 -2.52 11,700 11,900 11,500 893,660 10,366,456,000
14/10/2015 11,900 0.40 3.48 11,400 12,000 11,300 421,480 5,015,612,000
13/10/2015 11,500 0.20 1.77 11,300 11,600 11,300 407,820 4,689,930,000
12/10/2015 11,300 0.60 5.61 10,700 11,400 10,700 1,393,720 15,749,036,000
09/10/2015 10,700 0.00 ■■ 0.00 10,600 10,800 10,500 872,940 9,340,458,000
08/10/2015 10,700 0.20 1.90 10,400 10,800 10,400 1,044,700 11,178,290,000
07/10/2015 10,500 -0.10 -0.94 10,400 10,600 10,300 1,653,950 17,366,475,000
06/10/2015 10,600 0.50 4.95 10,200 10,600 10,100 871,560 9,238,536,000
05/10/2015 10,100 0.10 1.00 10,000 10,100 9,900 925,060 9,343,106,000
02/10/2015 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 463,970 4,639,700,000
01/10/2015 10,000 0.30 3.09 9,800 10,000 9,800 841,870 8,418,700,000
30/09/2015 9,700 0.30 3.19 9,300 9,800 9,300 968,790 9,397,263,000
29/09/2015 9,400 0.10 1.08 9,300 9,400 9,100 890,080 8,366,752,000
28/09/2015 9,300 -0.10 -1.06 9,500 9,500 9,300 336,820 3,132,426,000
25/09/2015 9,400 0.30 3.30 9,200 9,500 9,200 216,550 2,035,570,000
24/09/2015 9,100 -0.40 -4.21 9,400 9,500 9,100 138,150 1,257,165,000
23/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 159,810 1,518,195,000
22/09/2015 9,500 -0.10 -1.04 9,600 9,600 9,500 266,860 2,535,170,000
21/09/2015 9,600 0.10 1.05 9,500 9,600 9,400 423,410 4,064,736,000
18/09/2015 9,500 0.20 2.15 9,300 9,600 9,300 525,960 4,996,620,000
17/09/2015 9,300 -0.20 -2.11 9,500 9,500 9,300 330,130 3,070,209,000
16/09/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 2,207,710 20,973,245,000
15/09/2015 9,500 0.10 1.06 9,500 9,600 9,400 1,510,340 14,348,230,000
14/09/2015 9,400 -0.10 -1.05 9,400 9,500 9,300 838,670 7,883,498,000
11/09/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 208,480 1,980,560,000
10/09/2015 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 561,410 5,333,395,000
09/09/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 421,360 4,002,920,000
08/09/2015 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 1,152,010 11,174,497,000
07/09/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 283,410 2,749,077,000
04/09/2015 9,700 -0.10 -1.02 9,900 10,000 9,700 420,870 4,082,439,000
03/09/2015 9,800 -0.20 -2.00 9,700 10,100 9,600 1,146,600 11,236,680,000
01/09/2015 10,000 0.30 3.09 9,500 10,000 9,500 452,800 4,528,000,000
31/08/2015 9,700 -0.10 -1.02 9,800 9,900 9,700 307,090 2,978,773,000
28/08/2015 9,800 0.50 5.38 9,500 9,900 9,200 1,064,850 10,435,530,000
27/08/2015 9,300 -0.10 -1.06 9,400 9,600 9,300 358,560 3,334,608,000
26/08/2015 9,400 0.00 ■■ 0.00 9,500 9,800 9,400 481,150 4,522,810,000
25/08/2015 9,400 -0.10 -1.05 9,100 9,500 9,100 389,970 3,665,718,000
24/08/2015 9,500 0.00 ■■ 0.00 9,200 9,600 8,900 2,138,230 20,313,185,000
21/08/2015 9,500 0.00 ■■ 0.00 9,400 9,500 8,900 1,228,750 11,673,125,000
20/08/2015 9,500 0.00 ■■ 0.00 9,500 9,600 8,900 681,300 6,472,350,000
19/08/2015 9,500 -0.20 -2.06 9,500 9,700 9,300 544,350 5,171,325,000
18/08/2015 9,700 0.10 1.04 9,300 9,800 9,300 1,145,570 11,112,029,000
17/08/2015 9,600 -0.20 -2.04 9,900 9,900 9,300 759,420 7,290,432,000
14/08/2015 9,800 0.50 5.38 9,400 9,800 9,200 1,119,900 10,975,020,000
13/08/2015 9,300 -0.70 -7.00 9,900 10,000 9,300 870,920 8,099,556,000
12/08/2015 10,000 -0.20 -1.96 10,100 10,100 9,800 4,046,260 40,462,600,000
11/08/2015 10,200 0.00 ■■ 0.00 10,000 10,300 9,900 1,910,600 19,488,120,000
10/08/2015 10,200 0.10 0.99 10,100 10,400 10,000 2,392,080 24,399,216,000
07/08/2015 10,100 0.60 6.32 9,400 10,100 9,100 2,540,860 25,662,686,000
06/08/2015 9,500 -0.70 -6.86 10,400 10,800 9,500 8,528,650 81,022,175,000
05/08/2015 10,200 0.60 6.25 9,600 10,200 9,600 1,746,860 17,817,972,000
04/08/2015 9,600 0.30 3.23 9,400 9,600 9,300 1,898,850 18,228,960,000
03/08/2015 9,300 0.50 5.68 8,800 9,400 8,800 3,121,390 29,028,927,000
31/07/2015 8,800 0.50 6.02 8,600 8,800 8,400 1,456,510 12,817,288,000
30/07/2015 8,700 0.50 6.10 8,300 8,700 8,200 4,716,200 41,030,940,000
29/07/2015 8,200 0.10 1.23 8,100 8,400 8,100 1,741,010 14,276,282,000
28/07/2015 8,100 0.50 6.58 7,700 8,100 7,700 3,869,930 31,346,433,000
27/07/2015 7,600 -0.10 -1.30 7,400 7,800 7,400 1,443,250 10,968,700,000
24/07/2015 7,700 -0.20 -2.53 7,900 8,000 7,700 1,489,470 11,468,919,000
23/07/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 1,262,320 9,972,328,000
22/07/2015 8,000 -0.10 -1.23 7,900 8,100 7,900 960,250 7,682,000,000
21/07/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 995,990 8,067,519,000
20/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 1,211,730 9,936,186,000
17/07/2015 8,200 0.30 3.80 8,000 8,300 7,900 2,742,790 22,490,878,000
16/07/2015 7,900 -0.10 -1.25 7,900 8,000 7,800 1,675,570 13,237,003,000
15/07/2015 8,000 -0.10 -1.23 8,100 8,200 7,900 1,454,090 11,632,720,000
14/07/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 1,253,510 10,153,431,000
13/07/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 1,710,910 14,200,553,000
10/07/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 1,606,060 13,330,298,000
09/07/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 1,257,880 10,566,192,000
08/07/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 1,283,580 10,782,072,000
07/07/2015 8,400 0.10 1.20 8,300 8,500 8,200 1,783,290 14,979,636,000
06/07/2015 8,300 -0.10 -1.19 8,300 8,400 8,200 2,683,840 22,275,872,000
03/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 1,111,660 9,337,944,000
02/07/2015 8,400 0.10 1.20 8,300 8,400 8,200 1,296,790 10,893,036,000
01/07/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 2,275,320 18,885,156,000
30/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 1,594,960 13,238,168,000
29/06/2015 8,400 0.10 1.20 8,300 8,400 8,200 1,422,240 11,946,816,000
26/06/2015 8,300 -0.30 -3.49 8,400 8,600 8,300 1,789,650 14,854,095,000
25/06/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,904,260 16,376,636,000
24/06/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 803,360 6,908,896,000
23/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 1,326,940 11,544,378,000
22/06/2015 8,700 0.10 1.16 8,700 8,900 8,600 2,301,960 20,027,052,000
19/06/2015 8,600 0.10 1.18 8,600 8,800 8,500 1,888,350 16,239,810,000
18/06/2015 8,500 0.10 1.19 8,400 8,500 8,300 1,059,960 9,009,660,000
17/06/2015 8,400 -0.10 -1.18 8,400 8,500 8,300 1,041,730 8,750,532,000
16/06/2015 8,500 -0.10 -1.16 8,600 8,600 8,400 1,790,240 15,217,040,000
15/06/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 949,630 8,166,818,000
12/06/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 1,595,050 13,717,430,000
11/06/2015 8,700 0.10 1.16 8,600 8,700 8,500 2,571,400 22,371,180,000
10/06/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 1,813,760 15,598,336,000
09/06/2015 8,600 -0.20 -2.27 8,700 8,800 8,500 2,341,830 20,139,738,000
08/06/2015 8,800 0.10 1.15 8,800 9,000 8,700 1,170,100 10,296,880,000
05/06/2015 8,700 0.20 2.35 8,500 8,700 8,400 1,422,600 12,376,620,000
04/06/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 1,516,020 12,886,170,000
03/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,129,210 9,598,285,000
02/06/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,200 2,332,600 19,827,100,000
01/06/2015 8,500 0.20 2.41 8,200 8,500 8,200 1,368,150 11,629,275,000
29/05/2015 8,300 -0.10 -1.19 8,500 8,600 8,300 3,464,590 28,756,097,000
28/05/2015 8,400 0.50 6.33 7,900 8,400 7,800 2,561,900 21,519,960,000
27/05/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 1,271,370 10,043,823,000
26/05/2015 7,900 0.30 3.95 7,700 8,100 7,600 1,902,340 15,028,486,000
25/05/2015 7,600 0.20 2.70 7,400 7,600 7,300 1,151,800 8,753,680,000
22/05/2015 7,400 0.10 1.37 7,300 7,500 7,200 834,070 6,172,118,000
21/05/2015 7,300 0.10 1.39 7,300 7,500 7,200 1,376,970 10,051,881,000
20/05/2015 7,200 0.40 5.88 6,800 7,200 6,800 1,242,750 8,947,800,000
19/05/2015 6,800 0.20 3.03 6,700 6,800 6,500 668,700 4,547,160,000
18/05/2015 6,600 -0.30 -4.35 6,900 6,900 6,500 1,221,440 8,061,504,000
15/05/2015 6,900 -0.30 -4.17 7,200 7,300 6,900 913,790 6,305,151,000
14/05/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 283,830 2,043,576,000
13/05/2015 7,300 -0.20 -2.67 7,400 7,500 7,200 505,600 3,690,880,000
12/05/2015 7,500 -0.10 -1.32 7,500 7,600 7,300 777,120 5,828,400,000
11/05/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 808,650 6,145,740,000
08/05/2015 7,700 0.50 6.94 7,300 7,700 7,200 1,644,010 12,658,877,000
07/05/2015 7,200 0.00 ■■ 0.00 7,000 7,500 7,000 955,540 6,879,888,000
06/05/2015 7,200 -0.40 -5.26 7,500 7,600 7,100 1,144,760 8,242,272,000
05/05/2015 7,600 -0.10 -1.30 7,700 7,800 7,300 1,136,220 8,635,272,000
04/05/2015 7,700 -0.50 -6.10 8,100 8,100 7,700 1,887,050 14,530,285,000
27/04/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 346,180 2,838,676,000
24/04/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 534,310 4,381,342,000
23/04/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 1,045,210 8,570,722,000
22/04/2015 8,200 -0.10 -1.20 8,400 8,400 8,200 538,850 4,418,570,000
21/04/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 670,230 5,562,909,000
20/04/2015 8,400 -0.10 -1.18 8,500 8,600 8,300 2,278,500 19,139,400,000
17/04/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 1,010,180 8,586,530,000
16/04/2015 8,500 0.10 1.19 8,500 8,600 8,400 1,292,240 10,984,040,000
15/04/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 1,060,970 8,912,148,000
14/04/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 636,230 5,344,332,000
13/04/2015 8,600 -0.10 -1.15 8,700 8,800 8,500 640,180 5,505,548,000
10/04/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 1,404,830 12,222,021,000
09/04/2015 8,700 0.20 2.35 8,500 8,800 8,400 976,940 8,499,378,000
08/04/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 401,050 3,408,925,000
07/04/2015 8,600 0.30 3.61 8,300 8,700 8,300 1,139,070 9,796,002,000
06/04/2015 8,300 -0.30 -3.49 8,500 8,600 8,300 827,820 6,870,906,000
03/04/2015 8,600 0.10 1.18 8,500 8,700 8,300 1,359,590 11,692,474,000
02/04/2015 8,500 0.40 4.94 8,200 8,600 8,000 1,516,520 12,890,420,000
01/04/2015 8,100 -0.40 -4.71 8,600 8,600 8,000 2,212,330 17,919,873,000
31/03/2015 8,500 -0.10 -1.16 8,500 8,800 8,500 1,553,580 13,205,430,000
30/03/2015 8,600 -0.40 -4.44 9,000 9,100 8,600 1,561,610 13,429,846,000
27/03/2015 9,000 -0.30 -3.23 9,400 9,500 9,000 926,460 8,338,140,000
26/03/2015 9,300 -0.10 -1.06 9,400 9,500 9,300 685,070 6,371,151,000
25/03/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 775,890 7,293,366,000
24/03/2015 9,400 -0.10 -1.05 9,400 9,500 9,200 2,092,110 19,665,834,000
23/03/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 3,143,430 29,862,585,000
20/03/2015 9,700 0.20 2.11 9,600 9,900 9,400 1,865,630 18,096,611,000
19/03/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 1,143,090 10,859,355,000
18/03/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 1,448,770 14,053,069,000
17/03/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 1,395,450 13,535,865,000
16/03/2015 9,700 -0.30 -3.00 10,000 10,000 9,700 1,302,150 12,630,855,000
13/03/2015 10,000 0.10 1.01 9,900 10,000 9,800 1,224,280 12,242,800,000
12/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,700 1,024,960 10,147,104,000
11/03/2015 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 1,681,540 16,647,246,000
10/03/2015 9,900 -0.10 -1.00 9,900 10,000 9,800 1,490,490 14,755,851,000
09/03/2015 10,000 -0.10 -0.99 10,200 10,200 9,900 2,200,070 22,000,700,000
06/03/2015 10,100 0.00 ■■ 0.00 10,100 10,200 9,800 2,034,940 20,552,894,000
05/03/2015 10,100 0.30 3.06 9,900 10,200 9,800 4,202,660 42,446,866,000
04/03/2015 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 2,555,540 25,044,292,000
03/03/2015 9,800 0.30 3.16 9,600 9,800 9,500 1,632,440 15,997,912,000
02/03/2015 9,500 -0.10 -1.04 9,500 9,700 9,500 530,010 5,035,095,000
27/02/2015 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 881,070 8,458,272,000
26/02/2015 9,600 0.10 1.05 9,600 9,700 9,500 1,577,760 15,146,496,000
25/02/2015 9,500 -0.30 -3.06 9,800 9,800 9,500 1,101,260 10,461,970,000
24/02/2015 9,800 0.40 4.26 9,600 9,900 9,600 3,048,450 29,874,810,000
13/02/2015 9,400 0.20 2.17 9,200 9,500 9,100 1,146,000 10,772,400,000
12/02/2015 9,200 -0.10 -1.08 9,300 9,400 9,100 588,580 5,414,936,000
11/02/2015 9,300 0.40 4.49 9,000 9,300 9,000 644,020 5,989,386,000
10/02/2015 8,900 -0.10 -1.11 9,100 9,100 8,900 836,530 7,445,117,000
09/02/2015 9,000 -0.10 -1.10 9,100 9,200 8,900 262,650 2,363,850,000
06/02/2015 9,100 0.10 1.11 9,000 9,100 8,900 797,920 7,261,072,000
05/02/2015 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 889,690 8,007,210,000
04/02/2015 9,000 0.10 1.12 8,800 9,000 8,800 629,430 5,664,870,000
03/02/2015 8,900 0.00 ■■ 0.00 8,900 9,200 8,800 1,494,880 13,304,432,000
02/02/2015 8,900 -0.30 -3.26 9,200 9,300 8,900 1,136,680 10,116,452,000
30/01/2015 9,200 -0.30 -3.16 9,500 9,600 9,100 1,558,500 14,338,200,000
29/01/2015 9,500 0.00 ■■ 0.00 9,700 9,700 9,400 1,332,470 12,658,465,000
28/01/2015 9,500 0.40 4.40 9,200 9,600 9,200 3,056,080 29,032,760,000
27/01/2015 9,100 -0.50 -5.21 9,500 9,600 9,100 2,206,660 20,080,606,000
26/01/2015 9,600 0.40 4.35 9,400 9,800 9,400 3,483,430 33,440,928,000
23/01/2015 9,200 0.40 4.55 8,800 9,200 8,800 3,652,380 33,601,896,000
22/01/2015 8,800 0.10 1.15 8,700 8,900 8,600 879,220 7,737,136,000
21/01/2015 8,700 -0.10 -1.14 8,800 8,900 8,700 851,760 7,410,312,000
20/01/2015 8,800 0.10 1.15 8,800 8,900 8,700 839,820 7,390,416,000
19/01/2015 8,700 -0.20 -2.25 8,900 8,900 8,700 601,610 5,234,007,000
16/01/2015 8,900 -0.10 -1.11 8,900 9,100 8,900 1,166,660 10,383,274,000
15/01/2015 9,000 0.20 2.27 8,900 9,100 8,800 1,660,700 14,946,300,000
14/01/2015 8,800 0.10 1.15 8,800 8,900 8,600 745,170 6,557,496,000
13/01/2015 8,700 0.10 1.16 8,500 8,900 8,500 1,511,400 13,149,180,000
12/01/2015 8,600 -0.40 -4.44 9,000 9,100 8,600 1,369,000 11,773,400,000
09/01/2015 9,000 0.10 1.12 8,900 9,100 8,800 1,405,790 12,652,110,000
08/01/2015 8,900 -0.10 -1.11 9,000 9,100 8,800 1,182,450 10,523,805,000
07/01/2015 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 2,338,310 21,044,790,000
06/01/2015 9,000 0.10 1.12 8,600 9,000 8,600 2,274,510 20,470,590,000
05/01/2015 8,900 0.30 3.49 8,700 9,100 8,700 2,059,650 18,330,885,000
31/12/2014 8,600 0.50 6.17 8,100 8,600 8,100 1,848,700 15,898,820,000
30/12/2014 8,100 0.50 6.58 7,600 8,100 7,300 1,695,720 13,735,332,000
29/12/2014 7,600 -0.50 -6.17 8,000 8,200 7,600 1,499,030 11,392,628,000
26/12/2014 8,100 -0.40 -4.71 8,400 8,500 8,100 835,180 6,764,958,000
25/12/2014 8,500 -0.10 -1.16 8,500 8,700 8,500 700,170 5,951,445,000
24/12/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 751,060 6,459,116,000
23/12/2014 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 1,243,390 10,693,154,000
22/12/2014 8,600 0.30 3.61 8,300 8,700 8,300 1,277,940 10,990,284,000
19/12/2014 8,300 -0.60 -6.74 8,900 9,000 8,300 2,111,050 17,521,715,000
18/12/2014 8,900 0.20 2.30 9,000 9,100 8,700 1,652,360 14,706,004,000
17/12/2014 8,700 -0.60 -6.45 9,400 9,500 8,700 2,823,130 24,561,231,000
16/12/2014 9,300 -0.60 -6.06 9,800 9,900 9,300 2,077,850 19,324,005,000
15/12/2014 9,900 -0.10 -1.00 9,900 10,100 9,800 1,174,420 11,626,758,000
12/12/2014 10,000 0.00 ■■ 0.00 9,900 10,200 9,900 1,463,540 14,635,400,000
11/12/2014 10,000 -0.20 -1.96 10,000 10,200 10,000 712,740 7,127,400,000
10/12/2014 10,200 0.50 5.15 9,600 10,200 9,500 951,680 9,707,136,000
09/12/2014 9,700 -0.60 -5.83 10,300 10,500 9,600 1,952,080 18,935,176,000
08/12/2014 10,300 -0.20 -1.90 10,500 10,600 10,300 1,329,390 13,692,717,000
05/12/2014 10,500 -0.10 -0.94 10,600 10,700 10,500 1,934,940 20,316,870,000
04/12/2014 10,600 -0.10 -0.93 10,800 10,800 10,600 706,480 7,488,688,000
03/12/2014 10,700 0.10 0.94 10,700 10,800 10,500 1,016,770 10,879,439,000
02/12/2014 10,600 -0.10 -0.93 10,700 10,700 10,600 1,001,560 10,616,536,000
01/12/2014 10,700 -0.10 -0.93 10,900 10,900 10,600 1,242,460 13,294,322,000
28/11/2014 10,800 0.10 0.93 10,700 11,000 10,600 1,926,130 20,802,204,000
27/11/2014 10,700 0.10 0.94 10,500 10,700 10,400 1,217,620 13,028,534,000
26/11/2014 10,600 -0.10 -0.93 10,800 10,900 10,400 1,518,740 16,098,644,000
25/11/2014 10,700 0.10 0.94 10,600 10,800 10,500 863,840 9,243,088,000
24/11/2014 10,600 -0.10 -0.93 10,700 10,800 10,500 1,471,200 15,594,720,000
21/11/2014 10,700 -0.50 -4.46 11,200 11,200 10,700 2,172,920 23,250,244,000
20/11/2014 11,200 0.50 4.67 10,800 11,200 10,700 2,517,410 28,194,992,000
19/11/2014 10,700 -0.10 -0.93 10,800 10,900 10,600 1,716,230 18,363,661,000
18/11/2014 10,800 -0.30 -2.70 11,100 11,100 10,800 2,008,750 21,694,500,000
17/11/2014 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 2,255,390 25,034,829,000
14/11/2014 11,100 -0.30 -2.63 11,200 11,400 11,000 1,867,740 20,731,914,000
13/11/2014 11,400 0.10 0.88 11,500 11,700 11,300 4,431,890 50,523,546,000
12/11/2014 11,300 0.50 4.63 10,800 11,400 10,700 4,399,880 49,718,644,000
11/11/2014 10,800 0.00 ■■ 0.00 10,700 11,000 10,700 2,553,240 27,574,992,000
10/11/2014 10,800 -0.10 -0.92 11,000 11,000 10,700 1,785,430 19,282,644,000
07/11/2014 10,900 0.10 0.93 10,600 11,000 10,600 2,100,790 22,898,611,000
06/11/2014 10,800 0.20 1.89 10,600 10,900 10,600 1,358,870 14,675,796,000
05/11/2014 10,600 -0.20 -1.85 10,700 10,800 10,400 1,841,820 19,523,292,000
04/11/2014 10,800 -0.20 -1.82 10,900 11,000 10,800 1,135,030 12,258,324,000
03/11/2014 11,000 -0.10 -0.90 11,300 11,300 11,000 874,840 9,623,240,000
31/10/2014 11,100 0.30 2.78 11,100 11,300 11,000 1,933,910 21,466,401,000
30/10/2014 10,800 0.20 1.89 10,600 11,300 10,500 2,844,040 30,715,632,000
29/10/2014 10,600 0.20 1.92 10,600 10,700 10,400 1,257,560 13,330,136,000
28/10/2014 10,400 0.20 1.96 10,100 10,700 10,000 1,898,080 19,740,032,000
27/10/2014 10,200 -0.70 -6.42 10,800 11,000 10,200 1,538,230 15,689,946,000
24/10/2014 10,900 -0.30 -2.68 11,000 11,300 10,700 2,159,470 23,538,223,000
23/10/2014 11,200 -0.40 -3.45 11,600 11,700 11,200 1,036,470 11,608,464,000
22/10/2014 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 1,015,150 11,775,740,000
21/10/2014 11,600 0.30 2.65 11,300 11,900 11,200 3,520,740 40,840,584,000
20/10/2014 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 1,103,550 12,470,115,000
17/10/2014 11,300 0.30 2.73 11,000 11,300 10,700 1,206,530 13,633,789,000
16/10/2014 11,000 -0.80 -6.78 11,600 11,800 11,000 2,453,600 26,989,600,000
15/10/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 1,514,790 17,874,522,000
14/10/2014 11,800 -0.10 -0.84 12,100 12,300 11,800 1,460,870 17,238,266,000
13/10/2014 11,900 0.00 ■■ 0.00 11,800 12,000 11,700 1,567,550 18,653,845,000
10/10/2014 11,900 -0.50 -4.03 12,400 12,400 11,900 2,157,850 25,678,415,000
09/10/2014 12,400 -0.20 -1.59 12,500 12,700 12,400 1,690,980 20,968,152,000
08/10/2014 12,600 -0.20 -1.56 12,700 12,900 12,400 2,082,050 26,233,830,000
07/10/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,600 2,289,620 29,307,136,000
06/10/2014 12,800 0.40 3.23 12,600 12,900 12,500 3,401,900 43,544,320,000
03/10/2014 12,400 0.00 ■■ 0.00 12,500 12,600 12,400 1,679,230 20,822,452,000
02/10/2014 12,400 0.30 2.48 12,100 12,500 12,100 2,162,690 26,817,356,000
01/10/2014 12,100 0.30 2.54 11,900 12,100 11,800 2,057,810 24,899,501,000
30/09/2014 11,800 0.30 2.61 11,400 11,900 11,400 1,637,730 19,325,214,000
29/09/2014 11,500 -0.10 -0.86 11,700 11,700 11,500 1,229,990 14,144,885,000
26/09/2014 11,600 0.10 0.87 11,600 11,900 11,500 2,335,990 27,097,484,000
25/09/2014 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 1,367,040 15,720,960,000
24/09/2014 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 1,722,430 19,807,945,000
23/09/2014 11,500 0.30 2.68 11,300 11,700 11,200 2,430,980 27,956,270,000
22/09/2014 11,200 -0.30 -2.61 11,600 11,700 11,200 1,443,110 16,162,832,000
19/09/2014 11,500 0.10 0.88 11,700 11,800 11,500 2,586,840 29,748,660,000
18/09/2014 11,400 0.70 6.54 11,400 11,400 11,400 263,910 3,008,574,000
17/09/2014 14,000 0.10 0.72 14,000 14,000 13,600 2,920,010 40,880,140,000
16/09/2014 13,900 0.10 0.72 13,700 13,900 13,600 2,099,040 29,176,656,000
15/09/2014 13,800 0.10 0.73 13,700 14,200 13,700 2,858,470 39,446,886,000
12/09/2014 13,700 0.40 3.01 13,300 13,900 13,300 2,431,900 33,317,030,000
11/09/2014 13,300 -0.20 -1.48 13,700 13,700 13,300 1,702,270 22,640,191,000
10/09/2014 13,500 0.70 5.47 13,000 13,500 12,800 2,409,780 32,532,030,000
09/09/2014 12,800 -0.20 -1.54 13,100 13,700 12,100 4,504,590 57,658,752,000
08/09/2014 13,000 -0.30 -2.26 13,500 13,500 13,000 2,362,050 30,706,650,000
05/09/2014 13,300 0.30 2.31 13,100 13,600 13,000 1,849,020 24,591,966,000
04/09/2014 13,000 0.50 4.00 12,600 13,000 12,500 2,354,440 30,607,720,000
03/09/2014 12,500 0.40 3.31 12,600 12,800 12,500 2,128,610 26,607,625,000
29/08/2014 12,100 0.20 1.68 12,000 12,400 12,000 2,348,870 28,421,327,000
28/08/2014 11,900 0.60 5.31 11,400 11,900 11,300 1,806,800 21,500,920,000
27/08/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 734,110 8,295,443,000
26/08/2014 11,300 -0.20 -1.74 11,600 11,600 11,300 1,278,120 14,442,756,000
25/08/2014 11,500 0.00 ■■ 0.00 11,600 11,800 11,500 1,554,690 17,878,935,000
22/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 752,740 8,656,510,000
21/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 1,450,160 16,676,840,000
20/08/2014 11,500 0.10 0.88 11,400 11,700 11,300 817,640 9,402,860,000
19/08/2014 11,400 -0.10 -0.87 11,600 11,700 11,400 831,570 9,479,898,000
18/08/2014 11,500 -0.30 -2.54 11,800 11,900 11,500 838,300 9,640,450,000
15/08/2014 11,800 0.30 2.61 11,400 11,800 11,300 789,360 9,314,448,000
14/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 670,790 7,714,085,000
13/08/2014 11,500 0.10 0.88 11,300 11,600 11,300 932,670 10,725,705,000
12/08/2014 11,400 0.00 ■■ 0.00 11,300 11,600 11,100 944,750 10,770,150,000
11/08/2014 11,400 -0.20 -1.72 11,600 11,600 11,300 299,290 3,411,906,000
08/08/2014 11,600 0.20 1.75 11,400 11,700 11,300 1,257,160 14,583,056,000
07/08/2014 11,400 0.30 2.70 11,000 11,400 10,900 657,540 7,495,956,000
06/08/2014 11,100 -0.20 -1.77 11,200 11,400 11,100 375,040 4,162,944,000
05/08/2014 11,300 0.30 2.73 11,300 11,400 11,000 1,166,440 13,180,772,000
04/08/2014 11,000 0.10 0.92 10,900 11,000 10,800 260,260 2,862,860,000
01/08/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 250,010 2,725,109,000
31/07/2014 10,900 0.20 1.87 10,700 10,900 10,700 241,620 2,633,658,000
30/07/2014 10,700 0.20 1.90 10,600 10,800 10,500 379,630 4,062,041,000
29/07/2014 10,500 -0.10 -0.94 10,600 10,800 10,400 480,100 5,041,050,000
28/07/2014 10,600 -0.40 -3.64 10,900 10,900 10,400 758,840 8,043,704,000
25/07/2014 11,000 -0.60 -5.17 11,500 11,700 11,000 849,520 9,344,720,000
24/07/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 495,170 5,743,972,000
23/07/2014 11,600 0.50 4.50 11,300 11,600 11,200 1,165,290 13,517,364,000
22/07/2014 11,100 0.00 ■■ 0.00 11,000 11,100 10,800 819,310 9,094,341,000
21/07/2014 11,100 -0.10 -0.89 11,300 11,500 10,900 702,040 7,792,644,000
18/07/2014 11,200 -0.10 -0.88 11,300 11,400 11,100 727,620 8,149,344,000
17/07/2014 11,300 0.70 6.60 10,500 11,300 10,500 1,896,870 21,434,631,000
16/07/2014 10,600 0.10 0.95 10,800 10,800 10,600 699,880 7,418,728,000
15/07/2014 10,500 0.20 1.94 10,400 10,700 10,400 627,840 6,592,320,000
14/07/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 179,520 1,849,056,000
11/07/2014 10,300 -0.10 -0.96 10,400 10,400 10,200 316,220 3,257,066,000
10/07/2014 10,400 -0.30 -2.80 10,700 10,700 10,300 981,870 10,211,448,000
09/07/2014 10,700 -0.10 -0.93 10,800 10,900 10,700 476,800 5,101,760,000
08/07/2014 10,800 0.10 0.93 10,600 10,800 10,500 503,300 5,435,640,000
07/07/2014 10,700 -0.10 -0.93 10,900 10,900 10,700 602,460 6,446,322,000
04/07/2014 10,800 0.20 1.89 10,600 10,800 10,600 1,013,280 10,943,424,000
03/07/2014 10,600 0.10 0.95 10,700 10,800 10,500 770,260 8,164,756,000
02/07/2014 10,500 0.10 0.96 10,400 10,600 10,300 871,930 9,155,265,000
01/07/2014 10,400 0.10 0.97 10,300 10,500 10,200 572,200 5,950,880,000
30/06/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 346,390 3,567,817,000
27/06/2014 10,300 0.30 3.00 10,400 10,500 10,200 839,150 8,643,245,000
26/06/2014 10,000 -0.20 -1.96 10,200 10,500 10,000 794,690 7,946,900,000
25/06/2014 10,200 0.20 2.00 10,000 10,300 10,000 434,960 4,436,592,000
24/06/2014 10,000 0.10 1.01 10,000 10,000 9,800 424,380 4,243,800,000
23/06/2014 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 508,900 5,038,110,000
20/06/2014 9,900 -0.20 -1.98 10,100 10,300 9,900 394,760 3,908,124,000
19/06/2014 10,100 -0.30 -2.88 10,300 10,300 9,800 1,246,290 12,587,529,000
18/06/2014 10,400 -0.30 -2.80 10,700 10,900 10,400 827,110 8,601,944,000
17/06/2014 10,700 0.50 4.90 10,200 10,800 10,200 929,230 9,942,761,000
16/06/2014 10,200 0.10 0.99 10,000 10,300 10,000 692,350 7,061,970,000
13/06/2014 10,100 0.10 1.00 9,900 10,100 9,900 734,000 7,413,400,000
12/06/2014 10,000 0.30 3.09 9,700 10,100 9,600 1,209,560 12,095,600,000
11/06/2014 9,700 0.40 4.30 9,400 9,800 9,300 723,570 7,018,629,000
10/06/2014 9,300 -0.30 -3.12 9,400 9,700 9,300 526,280 4,894,404,000
09/06/2014 9,600 0.10 1.05 9,500 10,000 9,400 858,260 8,239,296,000
06/06/2014 9,500 0.50 5.56 9,100 9,500 9,000 374,850 3,561,075,000
05/06/2014 9,000 0.10 1.12 8,800 9,300 8,600 457,100 4,113,900,000
04/06/2014 8,900 -0.40 -4.30 9,300 9,500 8,900 446,090 3,970,201,000
03/06/2014 9,300 0.00 ■■ 0.00 9,300 9,600 9,300 318,980 2,966,514,000
02/06/2014 9,300 0.10 1.09 9,400 9,700 9,200 849,560 7,900,908,000
30/05/2014 9,200 -0.20 -2.13 9,300 9,600 9,200 553,070 5,088,244,000
29/05/2014 9,400 -0.60 -6.00 9,700 10,000 9,400 1,037,480 9,752,312,000
28/05/2014 10,000 -0.20 -1.96 10,200 10,200 9,800 801,940 8,019,400,000
27/05/2014 10,200 0.40 4.08 9,700 10,200 9,600 1,073,460 10,949,292,000
26/05/2014 9,800 0.50 5.38 9,200 9,900 8,900 1,233,110 12,084,478,000
23/05/2014 9,300 0.00 ■■ 0.00 9,300 9,500 9,000 773,150 7,190,295,000
22/05/2014 9,300 0.00 ■■ 0.00 9,600 9,900 9,300 1,938,650 18,029,445,000
21/05/2014 9,300 0.60 6.90 9,000 9,300 8,900 704,520 6,552,036,000
20/05/2014 8,700 0.50 6.10 8,200 8,700 8,100 1,503,410 13,079,667,000
19/05/2014 8,200 0.50 6.49 7,800 8,200 7,700 1,453,260 11,916,732,000
16/05/2014 7,700 0.50 6.94 7,400 7,700 7,000 528,880 4,072,376,000
15/05/2014 7,200 -0.50 -6.49 7,400 8,000 7,200 1,162,820 8,372,304,000
14/05/2014 7,700 0.20 2.67 7,000 7,900 7,000 1,383,540 10,653,258,000
13/05/2014 7,500 -0.50 -6.25 7,500 7,500 7,500 867,040 6,502,800,000
12/05/2014 8,000 -0.50 -5.88 8,100 8,100 8,000 265,160 2,121,280,000
09/05/2014 8,500 -0.20 -2.30 8,100 8,700 8,100 753,690 6,406,365,000
08/05/2014 8,700 -0.60 -6.45 9,100 9,100 8,700 637,830 5,549,121,000
07/05/2014 9,300 -0.10 -1.06 9,600 9,700 9,300 402,320 3,741,576,000
06/05/2014 9,400 -0.70 -6.93 9,900 10,200 9,400 902,200 8,480,680,000
05/05/2014 10,100 -0.70 -6.48 10,700 10,700 10,100 600,170 6,061,717,000
29/04/2014 10,800 0.10 0.93 10,700 10,800 10,500 335,310 3,621,348,000
28/04/2014 10,700 0.30 2.88 10,400 10,900 10,400 798,470 8,543,629,000
25/04/2014 10,400 0.20 1.96 10,100 10,500 10,100 481,110 5,003,544,000
24/04/2014 10,200 -0.20 -1.92 10,300 10,400 10,000 447,620 4,565,724,000
23/04/2014 10,400 -0.40 -3.70 10,500 10,800 10,300 586,070 6,095,128,000
22/04/2014 10,800 0.40 3.85 10,300 10,800 9,800 1,148,010 12,398,508,000
21/04/2014 10,400 -0.70 -6.31 10,800 10,900 10,400 595,930 6,197,672,000
18/04/2014 11,100 -0.80 -6.72 11,700 11,800 11,100 932,230 10,347,753,000
17/04/2014 11,900 0.40 3.48 11,700 11,900 11,500 840,330 9,999,927,000
16/04/2014 11,500 -0.80 -6.50 12,000 12,000 11,500 1,485,910 17,087,965,000
15/04/2014 12,300 -0.30 -2.38 12,500 12,800 12,000 1,419,780 17,463,294,000
14/04/2014 12,600 0.50 4.13 12,100 12,800 12,100 1,556,240 19,608,624,000
11/04/2014 12,100 0.60 5.22 11,400 12,200 11,400 1,380,620 16,705,502,000
10/04/2014 11,500 -0.10 -0.86 11,800 11,900 11,500 718,830 8,266,545,000
08/04/2014 11,600 -0.10 -0.85 11,900 11,900 11,600 1,035,170 12,007,972,000
07/04/2014 11,700 0.10 0.86 11,600 11,900 11,500 658,230 7,701,291,000
04/04/2014 11,600 -0.20 -1.69 11,800 11,900 11,400 987,610 11,456,276,000
03/04/2014 11,800 0.70 6.31 11,400 11,800 11,300 1,317,200 15,542,960,000
02/04/2014 11,100 -0.20 -1.77 11,300 11,500 10,600 1,369,960 15,206,556,000
01/04/2014 11,300 -0.30 -2.59 11,600 11,700 11,000 1,921,750 21,715,775,000
31/03/2014 11,600 -0.50 -4.13 12,200 12,200 11,600 1,151,630 13,358,908,000
28/03/2014 12,100 0.30 2.54 12,200 12,400 11,900 1,329,230 16,083,683,000
27/03/2014 11,800 0.70 6.31 11,300 11,800 10,700 1,661,020 19,600,036,000
26/03/2014 11,100 -0.70 -5.93 11,900 12,200 11,100 2,472,820 27,448,302,000
25/03/2014 11,800 0.00 ■■ 0.00 11,900 12,400 11,600 1,766,890 20,849,302,000
24/03/2014 11,800 0.20 1.72 11,900 12,000 11,600 717,850 8,470,630,000
21/03/2014 11,600 0.70 6.42 10,900 11,600 10,900 1,552,990 18,014,684,000
20/03/2014 10,900 -0.30 -2.68 11,400 11,400 10,900 1,423,340 15,514,406,000
19/03/2014 11,200 0.30 2.75 10,900 11,200 10,700 1,455,710 16,303,952,000
18/03/2014 10,900 -0.20 -1.80 11,100 11,100 10,900 1,306,350 14,239,215,000
17/03/2014 11,100 0.30 2.78 10,800 11,200 10,700 1,557,040 17,283,144,000
14/03/2014 10,800 0.60 5.88 10,500 10,900 10,500 1,577,540 17,037,432,000
13/03/2014 10,200 0.60 6.25 9,600 10,200 9,400 2,397,700 24,456,540,000
12/03/2014 9,600 -0.20 -2.04 9,700 9,800 9,400 1,743,430 16,736,928,000
11/03/2014 9,800 0.10 1.03 9,700 9,900 9,600 2,262,030 22,167,894,000
10/03/2014 9,700 0.20 2.11 9,400 9,800 9,300 1,313,980 12,745,606,000
07/03/2014 9,500 0.30 3.26 9,400 9,700 9,300 1,725,310 16,390,445,000
06/03/2014 9,200 0.60 6.98 9,200 9,200 9,000 3,811,590 35,066,628,000
05/03/2014 8,600 0.50 6.17 8,200 8,600 8,100 1,340,650 11,529,590,000
04/03/2014 8,100 0.20 2.53 7,900 8,100 7,800 526,150 4,261,815,000
03/03/2014 7,900 -0.40 -4.82 8,300 8,300 7,900 1,065,030 8,413,737,000
28/02/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 724,320 6,011,856,000
27/02/2014 8,300 0.00 ■■ 0.00 8,300 8,600 8,200 2,244,340 18,628,022,000
26/02/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 1,303,310 10,817,473,000
25/02/2014 8,300 0.10 1.22 8,100 8,300 8,100 981,250 8,144,375,000
24/02/2014 8,200 0.40 5.13 7,900 8,200 7,800 1,241,180 10,177,676,000
21/02/2014 7,800 -0.20 -2.50 7,800 8,000 7,600 1,347,040 10,506,912,000
20/02/2014 8,000 -0.50 -5.88 8,400 8,400 8,000 2,778,940 22,231,520,000
19/02/2014 8,500 0.40 4.94 8,600 8,600 8,300 2,845,230 24,184,455,000
18/02/2014 8,100 0.50 6.58 8,100 8,100 8,100 1,071,230 8,676,963,000
17/02/2014 7,600 0.10 1.33 7,400 7,700 7,300 1,533,430 11,654,068,000
14/02/2014 7,500 -0.10 -1.32 7,600 7,700 7,400 1,098,070 8,235,525,000
13/02/2014 7,600 0.20 2.70 7,400 7,700 7,300 965,180 7,335,368,000
12/02/2014 7,400 0.30 4.23 7,100 7,500 7,000 1,977,440 14,633,056,000
11/02/2014 7,100 -0.20 -2.74 7,300 7,400 7,100 1,245,970 8,846,387,000
10/02/2014 7,300 0.10 1.39 7,100 7,300 7,100 531,580 3,880,534,000
07/02/2014 7,200 0.30 4.35 6,800 7,300 6,800 2,291,020 16,495,344,000
06/02/2014 6,900 0.30 4.55 6,500 6,900 6,500 671,500 4,633,350,000
27/01/2014 6,600 -0.10 -1.49 6,600 6,700 6,500 541,560 3,574,296,000
24/01/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 226,420 1,517,014,000
23/01/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 175,370 1,174,979,000
22/01/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 429,590 2,878,253,000
21/01/2014 6,700 0.30 4.69 6,400 6,700 6,300 461,700 3,093,390,000
20/01/2014 6,400 -0.20 -3.03 6,500 6,600 6,400 306,400 1,960,960,000
17/01/2014 6,600 -0.20 -2.94 6,700 6,800 6,600 658,840 4,348,344,000
16/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 613,130 4,169,284,000
15/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 718,780 4,887,704,000
14/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 394,310 2,681,308,000
13/01/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 240,890 1,638,052,000
10/01/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 508,780 3,459,704,000
09/01/2014 6,800 0.10 1.49 6,700 6,900 6,700 375,610 2,554,148,000
08/01/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 602,700 4,038,090,000
07/01/2014 6,700 -0.10 -1.47 6,800 6,900 6,600 435,740 2,919,458,000
06/01/2014 6,800 0.10 1.49 6,600 6,800 6,600 364,640 2,479,552,000
03/01/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 298,800 2,001,960,000
02/01/2014 6,700 -0.10 -1.47 6,700 6,800 6,600 321,520 2,154,184,000
31/12/2013 6,800 0.30 4.62 6,600 6,800 6,500 408,900 2,780,520,000
30/12/2013 6,500 -0.10 -1.52 6,600 6,800 6,500 625,240 4,064,060,000
27/12/2013 6,600 -0.30 -4.35 6,900 7,000 6,600 673,830 4,447,278,000
26/12/2013 6,900 -0.10 -1.43 7,000 7,100 6,900 504,790 3,483,051,000
25/12/2013 7,000 -0.10 -1.41 7,200 7,200 7,000 540,440 3,783,080,000
24/12/2013 7,100 -0.20 -2.74 7,200 7,300 6,900 1,024,860 7,276,506,000
23/12/2013 7,300 0.00 ■■ 0.00 7,400 7,600 7,300 430,080 3,139,584,000
20/12/2013 7,300 0.30 4.29 7,100 7,400 7,000 1,924,520 14,048,996,000
19/12/2013 7,000 0.40 6.06 6,700 7,000 6,600 2,122,830 14,859,810,000
18/12/2013 6,600 -0.10 -1.49 6,700 6,700 6,600 657,570 4,339,962,000
17/12/2013 6,700 0.20 3.08 6,500 6,700 6,500 840,160 5,629,072,000
16/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 380,300 2,471,950,000
13/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 269,600 1,752,400,000
12/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 423,130 2,750,345,000
11/12/2013 6,500 0.10 1.56 6,600 6,700 6,400 1,668,400 10,844,600,000
10/12/2013 6,400 -0.10 -1.54 6,500 6,600 6,400 296,710 1,898,944,000
09/12/2013 6,500 -0.20 -2.99 6,700 6,700 6,500 479,030 3,113,695,000
06/12/2013 6,700 0.10 1.52 6,600 6,700 6,500 494,910 3,315,897,000
05/12/2013 6,600 0.20 3.12 6,400 6,700 6,400 1,786,000 11,787,600,000
04/12/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 669,880 4,287,232,000
03/12/2013 6,400 0.10 1.59 6,300 6,500 6,300 566,960 3,628,544,000
02/12/2013 6,300 -0.10 -1.56 6,400 6,400 6,300 150,010 945,063,000
29/11/2013 6,400 0.10 1.59 6,300 6,500 6,300 706,430 4,521,152,000
28/11/2013 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 285,000 1,795,500,000
27/11/2013 6,300 0.00 ■■ 0.00 6,400 6,600 6,300 950,720 5,989,536,000
26/11/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 390,030 2,457,189,000
25/11/2013 6,300 -0.20 -3.08 6,500 6,600 6,300 529,160 3,333,708,000
22/11/2013 6,500 0.10 1.56 6,400 6,500 6,400 355,730 2,312,245,000
21/11/2013 6,400 -0.10 -1.54 6,600 6,800 6,400 1,169,520 7,484,928,000
20/11/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 743,310 4,831,515,000
19/11/2013 6,500 0.10 1.56 6,400 6,500 6,300 524,810 3,411,265,000
18/11/2013 6,400 0.10 1.59 6,400 6,500 6,300 541,370 3,464,768,000
15/11/2013 6,300 0.30 5.00 6,200 6,400 6,200 855,860 5,391,918,000
14/11/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 617,990 4,449,528,000
13/11/2013 7,200 -0.20 -2.70 7,300 7,400 7,200 663,210 4,775,112,000
12/11/2013 7,400 -0.10 -1.33 7,500 7,600 7,300 1,271,920 9,412,208,000
11/11/2013 7,500 0.20 2.74 7,400 7,500 7,300 636,390 4,772,925,000
08/11/2013 7,300 0.10 1.39 7,200 7,300 7,200 733,040 5,351,192,000
07/11/2013 7,200 -0.30 -4.00 7,400 7,500 7,200 1,130,790 8,141,688,000
06/11/2013 7,500 0.20 2.74 7,400 7,600 7,400 928,440 6,963,300,000
05/11/2013 7,300 0.20 2.82 7,200 7,400 7,000 1,215,000 8,869,500,000
04/11/2013 7,100 0.30 4.41 6,800 7,200 6,800 1,707,960 12,126,516,000
01/11/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 379,730 2,582,164,000
31/10/2013 6,800 0.20 3.03 6,600 6,900 6,600 828,280 5,632,304,000
30/10/2013 6,600 -0.10 -1.49 6,700 6,800 6,600 209,850 1,385,010,000
29/10/2013 6,700 0.10 1.52 6,600 6,700 6,500 274,860 1,841,562,000
28/10/2013 6,600 -0.10 -1.49 6,700 6,800 6,600 158,480 1,045,968,000
25/10/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 507,520 3,400,384,000
24/10/2013 6,700 -0.20 -2.90 6,900 6,900 6,700 384,200 2,574,140,000
23/10/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 479,990 3,311,931,000
22/10/2013 6,900 0.10 1.47 6,800 7,000 6,800 572,940 3,953,286,000
21/10/2013 6,800 0.10 1.49 6,800 7,100 6,700 1,454,350 9,889,580,000
18/10/2013 6,700 0.10 1.52 6,600 6,700 6,500 306,010 2,050,267,000
17/10/2013 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 419,540 2,768,964,000
16/10/2013 6,600 0.10 1.54 6,500 6,600 6,500 347,560 2,293,896,000
15/10/2013 6,500 0.10 1.56 6,400 6,500 6,300 630,670 4,099,355,000
14/10/2013 6,400 -0.10 -1.54 6,500 6,600 6,400 216,950 1,388,480,000
11/10/2013 6,500 -0.20 -2.99 6,800 6,800 6,400 618,240 4,018,560,000
10/10/2013 6,700 0.00 ■■ 0.00 6,900 6,900 6,600 838,830 5,620,161,000
09/10/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 810,610 5,431,087,000
08/10/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 595,140 3,987,438,000
07/10/2013 6,700 -0.10 -1.47 6,800 6,900 6,700 879,200 5,890,640,000
04/10/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,600 886,490 6,028,132,000
03/10/2013 6,800 -0.20 -2.86 7,000 7,000 6,700 654,700 4,451,960,000
02/10/2013 7,000 0.30 4.48 6,700 7,100 6,700 1,161,630 8,131,410,000
01/10/2013 6,700 0.40 6.35 6,300 6,700 6,300 2,902,600 19,447,420,000
30/09/2013 6,300 0.10 1.61 6,200 6,400 6,200 407,650 2,568,195,000
27/09/2013 6,200 -0.10 -1.59 6,400 6,400 6,200 161,420 1,000,804,000
26/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 194,400 1,224,720,000
25/09/2013 6,300 0.30 5.00 6,100 6,400 6,100 732,350 4,613,805,000
24/09/2013 6,000 -0.20 -3.23 6,200 6,200 6,000 230,490 1,382,940,000
23/09/2013 6,200 0.30 5.08 6,000 6,200 6,000 146,480 908,176,000
20/09/2013 5,900 -0.10 -1.67 6,100 6,100 5,900 129,200 762,280,000
19/09/2013 6,000 -0.10 -1.64 6,000 6,100 6,000 370,410 2,222,460,000
18/09/2013 6,100 -0.10 -1.61 6,100 6,200 6,000 396,020 2,415,722,000
17/09/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 156,930 972,966,000
16/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 478,700 2,967,940,000
13/09/2013 6,200 -0.10 -1.59 6,200 6,400 6,200 173,880 1,078,056,000
12/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 75,430 475,209,000
11/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 38,760 244,188,000
10/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 203,970 1,285,011,000
09/09/2013 6,300 -0.10 -1.56 6,400 6,400 6,200 212,160 1,336,608,000
06/09/2013 6,400 0.20 3.23 6,400 6,500 6,300 323,300 2,069,120,000
05/09/2013 6,200 -0.10 -1.59 6,300 6,300 6,100 544,640 3,376,768,000
04/09/2013 6,300 -0.10 -1.56 6,400 6,400 6,200 225,980 1,423,674,000
03/09/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 171,160 1,095,424,000
30/08/2013 6,400 0.10 1.59 6,300 6,400 6,300 138,370 885,568,000
29/08/2013 6,300 -0.10 -1.56 6,400 6,400 6,300 286,230 1,803,249,000
28/08/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 707,250 4,526,400,000
27/08/2013 6,400 -0.20 -3.03 6,500 6,500 6,400 179,630 1,149,632,000
26/08/2013 6,600 0.10 1.54 6,500 6,600 6,400 203,020 1,339,932,000
23/08/2013 6,500 0.10 1.56 6,500 6,600 6,400 220,080 1,430,520,000
22/08/2013 6,400 -0.30 -4.48 6,700 6,800 6,400 538,470 3,446,208,000
21/08/2013 6,700 -0.10 -1.47 6,700 6,800 6,600 311,790 2,088,993,000
20/08/2013 6,800 -0.10 -1.45 6,900 6,900 6,700 439,200 2,986,560,000
19/08/2013 6,900 0.20 2.99 6,700 7,000 6,700 350,140 2,415,966,000
16/08/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 388,950 2,605,965,000
15/08/2013 6,700 0.30 4.69 6,400 6,800 6,400 638,070 4,275,069,000
14/08/2013 6,400 0.10 1.59 6,300 6,500 6,300 207,780 1,329,792,000
13/08/2013 6,300 -0.20 -3.08 6,500 6,600 6,300 259,390 1,634,157,000
12/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 232,930 1,514,045,000
09/08/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 179,460 1,166,490,000
08/08/2013 6,500 0.10 1.56 6,500 6,600 6,400 195,740 1,272,310,000
07/08/2013 6,400 -0.20 -3.03 6,600 6,600 6,400 286,430 1,833,152,000
06/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 431,090 2,845,194,000
05/08/2013 6,600 0.10 1.54 6,500 6,700 6,500 188,530 1,244,298,000
02/08/2013 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 134,060 871,390,000
01/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 285,400 1,855,100,000
31/07/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 127,830 830,895,000
30/07/2013 6,500 0.10 1.56 6,400 6,500 6,300 319,170 2,074,605,000
29/07/2013 6,400 -0.30 -4.48 6,700 6,700 6,400 229,360 1,467,904,000
26/07/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 148,970 998,099,000
25/07/2013 6,700 0.10 1.52 6,700 6,800 6,700 456,830 3,060,761,000
24/07/2013 6,600 -0.20 -2.94 6,800 6,900 6,600 324,860 2,144,076,000
23/07/2013 6,800 -0.20 -2.86 6,900 7,000 6,800 481,600 3,274,880,000
22/07/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 455,890 3,191,230,000
19/07/2013 7,000 -0.20 -2.78 7,200 7,200 7,000 601,300 4,209,100,000
18/07/2013 7,200 -0.10 -1.37 7,300 7,300 7,100 408,800 2,943,360,000
17/07/2013 7,300 -0.10 -1.35 7,400 7,400 7,200 350,710 2,560,183,000
16/07/2013 7,400 0.30 4.23 7,200 7,400 7,200 966,770 7,154,098,000
15/07/2013 7,100 -0.20 -2.74 7,300 7,400 7,100 582,750 4,137,525,000
12/07/2013 7,300 0.10 1.39 7,300 7,400 7,200 880,870 6,430,351,000
11/07/2013 7,200 0.30 4.35 6,900 7,200 6,800 767,470 5,525,784,000
10/07/2013 6,900 0.10 1.47 6,900 7,000 6,800 640,170 4,417,173,000
09/07/2013 6,800 0.10 1.49 6,700 6,800 6,700 279,830 1,902,844,000
08/07/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 510,060 3,417,402,000
05/07/2013 6,700 0.20 3.08 6,500 6,800 6,500 441,810 2,960,127,000
04/07/2013 6,500 -0.10 -1.52 6,600 6,700 6,500 231,720 1,506,180,000
03/07/2013 6,600 -0.20 -2.94 6,800 6,800 6,600 264,330 1,744,578,000
02/07/2013 6,800 0.20 3.03 6,600 6,800 6,600 190,570 1,295,876,000
01/07/2013 6,600 -0.10 -1.49 6,700 6,700 6,500 204,450 1,349,370,000
28/06/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 265,480 1,778,716,000
27/06/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 239,310 1,603,377,000
26/06/2013 6,700 0.10 1.52 6,600 6,800 6,500 272,140 1,823,338,000
25/06/2013 6,600 -0.20 -2.94 6,800 6,800 6,400 861,730 5,687,418,000
24/06/2013 6,800 -0.10 -1.45 6,900 7,000 6,800 428,370 2,912,916,000
21/06/2013 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 269,910 1,862,379,000
20/06/2013 6,900 -0.20 -2.82 7,100 7,100 6,900 557,690 3,848,061,000
19/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 627,820 4,457,522,000
18/06/2013 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 377,070 2,677,197,000
17/06/2013 7,100 -0.40 -5.33 7,500 7,500 7,100 918,440 6,520,924,000
14/06/2013 7,500 -0.20 -2.60 7,700 7,900 7,300 1,704,110 12,780,825,000
13/06/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 504,180 3,882,186,000
12/06/2013 7,700 0.10 1.32 7,700 7,800 7,600 431,850 3,325,245,000
11/06/2013 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 879,790 6,686,404,000
10/06/2013 7,600 -0.10 -1.30 7,900 7,900 7,600 767,600 5,833,760,000
07/06/2013 7,700 -0.10 -1.28 7,900 8,000 7,700 412,960 3,179,792,000
06/06/2013 7,800 0.30 4.00 7,400 8,000 7,400 1,062,220 8,285,316,000
05/06/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 896,480 6,723,600,000
04/06/2013 7,500 -0.50 -6.25 8,000 8,000 7,500 918,250 6,886,875,000
03/06/2013 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 716,850 5,734,800,000
31/05/2013 8,000 -0.30 -3.61 8,400 8,500 7,900 1,128,570 9,028,560,000
30/05/2013 8,300 0.30 3.75 8,000 8,300 7,900 1,203,450 9,988,635,000
29/05/2013 8,000 -0.40 -4.76 8,700 8,700 8,000 1,621,600 12,972,800,000
28/05/2013 8,400 0.40 5.00 8,100 8,400 7,900 1,397,180 11,736,312,000
27/05/2013 8,000 0.40 5.26 7,700 8,100 7,700 1,554,460 12,435,680,000
24/05/2013 7,600 0.30 4.11 7,300 7,600 7,200 811,500 6,167,400,000
23/05/2013 7,300 0.30 4.29 7,000 7,400 6,900 2,208,930 16,125,189,000
22/05/2013 7,000 0.30 4.48 6,800 7,100 6,800 1,550,640 10,854,480,000
21/05/2013 6,700 -0.10 -1.47 6,800 6,900 6,700 997,980 6,686,466,000
20/05/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,600 443,820 3,017,976,000
17/05/2013 6,800 0.10 1.49 6,900 7,000 6,800 1,063,710 7,233,228,000
16/05/2013 6,700 0.40 6.35 6,400 6,700 6,400 1,315,220 8,811,974,000
15/05/2013 6,300 0.10 1.61 6,200 6,300 6,200 515,010 3,244,563,000
14/05/2013 6,200 -0.20 -3.12 6,500 6,500 6,200 203,290 1,260,398,000
13/05/2013 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 257,490 1,647,936,000
10/05/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 156,920 1,004,288,000
09/05/2013 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 288,810 1,848,384,000
08/05/2013 6,400 -0.10 -1.54 6,500 6,500 6,400 160,930 1,029,952,000
07/05/2013 6,500 -0.10 -1.52 6,600 6,600 6,400 217,110 1,411,215,000
06/05/2013 6,600 0.30 4.76 6,400 6,700 6,300 487,330 3,216,378,000
03/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 289,310 1,822,653,000
02/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 73,220 461,286,000
26/04/2013 6,300 -0.10 -1.56 6,300 6,300 6,200 125,870 792,981,000
25/04/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 135,920 869,888,000
24/04/2013 6,400 0.10 1.59 6,300 6,400 6,100 375,750 2,404,800,000
23/04/2013 6,300 0.10 1.61 6,200 6,300 6,100 103,820 654,066,000
22/04/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 178,000 1,103,600,000
18/04/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 261,200 1,619,440,000
17/04/2013 6,200 -0.10 -1.59 6,400 6,400 6,200 104,300 646,660,000
16/04/2013 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 264,330 1,665,279,000
15/04/2013 6,300 -0.10 -1.56 6,400 6,400 6,200 544,890 3,432,807,000
12/04/2013 6,400 -0.10 -1.54 6,500 6,500 6,400 324,550 2,077,120,000
11/04/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 156,280 1,015,820,000
10/04/2013 6,500 -0.20 -2.99 6,600 6,800 6,500 245,660 1,596,790,000
09/04/2013 6,700 0.10 1.52 6,600 6,700 6,600 148,710 996,357,000
08/04/2013 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 248,040 1,637,064,000
05/04/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 305,130 2,013,858,000
04/04/2013 6,600 -0.20 -2.94 6,700 6,800 6,600 249,650 1,647,690,000
03/04/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 209,490 1,424,532,000
02/04/2013 6,800 -0.20 -2.86 7,000 7,100 6,800 457,810 3,113,108,000
01/04/2013 7,000 0.30 4.48 6,700 7,000 6,600 499,210 3,494,470,000
29/03/2013 6,700 -0.10 -1.47 6,700 6,800 6,500 597,550 4,003,585,000
28/03/2013 6,800 -0.10 -1.45 6,900 7,000 6,700 418,400 2,845,120,000
27/03/2013 6,900 -0.20 -2.82 7,000 7,100 6,900 167,620 1,156,578,000
26/03/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 310,470 2,204,337,000
25/03/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 286,320 2,032,872,000
22/03/2013 7,100 -0.10 -1.39 7,200 7,300 7,000 389,590 2,766,089,000
21/03/2013 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 377,830 2,720,376,000
20/03/2013 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 235,540 1,695,888,000
19/03/2013 7,200 -0.10 -1.37 7,200 7,300 7,200 221,360 1,593,792,000
18/03/2013 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 215,390 1,572,347,000
15/03/2013 7,300 -0.10 -1.35 7,400 7,500 7,300 164,680 1,202,164,000
14/03/2013 7,400 0.10 1.37 7,300 7,500 7,200 280,170 2,073,258,000
13/03/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 354,630 2,588,799,000
12/03/2013 7,300 -0.20 -2.67 7,500 7,600 7,200 388,830 2,838,459,000
11/03/2013 7,500 0.30 4.17 7,200 7,600 7,200 550,760 4,130,700,000
08/03/2013 7,200 0.20 2.86 7,100 7,300 7,000 206,760 1,488,672,000
07/03/2013 7,000 -0.20 -2.78 7,100 7,200 7,000 507,470 3,552,290,000
06/03/2013 7,200 0.10 1.41 7,200 7,300 7,000 363,390 2,616,408,000
05/03/2013 7,100 -0.30 -4.05 7,300 7,300 7,000 574,660 4,080,086,000
04/03/2013 7,400 -0.40 -5.13 7,800 7,800 7,400 654,350 4,842,190,000
01/03/2013 7,800 -0.20 -2.50 8,000 8,000 7,800 731,370 5,704,686,000
28/02/2013 8,000 0.10 1.27 8,000 8,200 7,900 554,770 4,438,160,000
27/02/2013 7,900 -0.10 -1.25 8,000 8,200 7,800 557,020 4,400,458,000
26/02/2013 8,000 -0.50 -5.88 8,500 8,500 8,000 1,371,540 10,972,320,000
25/02/2013 8,500 -0.10 -1.16 8,600 8,700 8,500 526,660 4,476,610,000
22/02/2013 8,600 0.00 ■■ 0.00 8,800 9,000 8,400 917,150 7,887,490,000
21/02/2013 8,600 -0.50 -5.49 9,000 9,400 8,600 2,199,690 18,917,334,000
20/02/2013 9,100 -0.10 -1.09 9,100 9,200 9,000 650,210 5,916,911,000
19/02/2013 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 738,720 6,796,224,000
18/02/2013 9,200 0.10 1.10 9,100 9,300 9,000 901,960 8,298,032,000
08/02/2013 9,100 0.40 4.60 8,700 9,200 8,700 801,500 7,293,650,000
07/02/2013 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 377,410 3,283,467,000
06/02/2013 8,700 0.20 2.35 8,500 8,800 8,500 707,390 6,154,293,000
05/02/2013 8,500 -0.30 -3.41 8,600 8,800 8,500 1,516,260 12,888,210,000
04/02/2013 8,800 -0.10 -1.12 9,000 9,000 8,800 377,280 3,320,064,000
01/02/2013 8,900 -0.10 -1.11 9,000 9,000 8,800 374,550 3,333,495,000
31/01/2013 9,000 -0.30 -3.23 9,300 9,300 9,000 591,930 5,327,370,000
30/01/2013 9,300 0.40 4.49 9,000 9,400 8,900 1,070,980 9,960,114,000
29/01/2013 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 795,430 7,079,327,000
28/01/2013 8,900 -0.20 -2.20 9,100 9,300 8,900 993,390 8,841,171,000
25/01/2013 9,100 0.20 2.25 8,900 9,200 8,800 954,070 8,682,037,000
24/01/2013 8,900 0.30 3.49 8,700 8,900 8,600 612,690 5,452,941,000
23/01/2013 8,600 -0.10 -1.15 8,800 8,900 8,500 600,440 5,163,784,000
22/01/2013 8,700 -0.50 -5.43 9,100 9,200 8,600 1,881,250 16,366,875,000
21/01/2013 9,200 -0.20 -2.13 9,400 9,500 9,100 640,880 5,896,096,000
18/01/2013 9,400 -0.30 -3.09 9,700 9,800 9,300 896,380 8,425,972,000
17/01/2013 9,700 0.20 2.11 10,000 10,100 9,700 2,735,590 26,535,223,000
16/01/2013 9,500 0.60 6.74 9,100 9,500 9,000 1,686,460 16,021,370,000
15/01/2013 8,900 0.20 2.30 8,700 9,100 8,700 1,125,650 10,018,285,000
14/01/2013 8,700 -0.10 -1.14 8,700 8,800 8,500 728,040 6,333,948,000
11/01/2013 8,800 0.10 1.15 8,900 8,900 8,600 919,410 8,090,808,000
10/01/2013 8,700 0.00 ■■ 0.00 8,700 8,900 8,500 777,200 6,761,640,000
09/01/2013 8,700 -0.30 -3.33 9,100 9,400 8,700 1,767,140 15,374,118,000
08/01/2013 9,000 0.10 1.12 8,800 9,200 8,800 912,900 8,216,100,000
07/01/2013 8,900 -0.10 -1.11 9,000 9,200 8,900 1,451,300 12,916,570,000
04/01/2013 9,000 0.10 1.12 8,800 9,200 8,800 927,880 8,350,920,000
03/01/2013 8,900 -0.20 -2.20 9,100 9,300 8,800 1,073,300 9,552,370,000
02/01/2013 9,100 0.40 4.60 8,900 9,100 8,800 1,621,460 14,755,286,000
28/12/2012 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 529,550 4,607,085,000
27/12/2012 8,700 0.10 1.16 8,700 9,000 8,600 1,386,190 12,059,853,000
26/12/2012 8,600 0.20 2.38 8,400 8,700 8,400 1,003,130 8,626,918,000
25/12/2012 8,400 -0.10 -1.18 8,500 8,500 8,300 450,210 3,781,764,000
24/12/2012 8,500 0.10 1.19 8,500 8,500 8,300 451,610 3,838,685,000
21/12/2012 8,400 -0.10 -1.18 8,400 8,500 8,300 421,930 3,544,212,000
20/12/2012 8,500 -0.20 -2.30 8,800 8,900 8,500 569,220 4,838,370,000
19/12/2012 8,700 0.40 4.82 8,500 8,700 8,400 1,138,960 9,908,952,000
18/12/2012 8,300 -0.10 -1.19 8,500 8,500 8,100 458,470 3,805,301,000
17/12/2012 8,400 0.10 1.20 8,400 8,600 8,300 387,110 3,251,724,000
14/12/2012 8,300 -0.20 -2.35 8,500 8,600 8,300 763,450 6,336,635,000
13/12/2012 8,500 -0.30 -3.41 8,800 8,800 8,500 602,930 5,124,905,000
12/12/2012 8,800 0.30 3.53 8,500 8,900 8,400 764,400 6,726,720,000
11/12/2012 8,500 0.10 1.19 8,400 8,800 8,400 1,230,190 10,456,615,000
10/12/2012 8,400 0.40 5.00 8,100 8,400 8,000 970,430 8,151,612,000
07/12/2012 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 358,590 2,868,720,000
06/12/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 310,350 2,482,800,000
05/12/2012 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 405,820 3,246,560,000
04/12/2012 8,000 0.20 2.56 7,900 8,000 7,900 361,540 2,892,320,000
03/12/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 65,720 512,616,000
30/11/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 242,020 1,887,756,000
29/11/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 230,590 1,798,602,000
28/11/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 202,740 1,581,372,000
27/11/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 186,640 1,455,792,000
26/11/2012 7,800 -0.10 -1.27 7,900 7,900 7,700 307,260 2,396,628,000
23/11/2012 7,900 -0.10 -1.25 8,000 8,000 7,900 187,490 1,481,171,000
22/11/2012 8,000 0.10 1.27 8,000 8,100 7,900 267,800 2,142,400,000
21/11/2012 7,900 -0.10 -1.25 8,000 8,000 7,900 199,100 1,572,890,000
20/11/2012 8,000 0.20 2.56 7,800 8,100 7,700 444,980 3,559,840,000
19/11/2012 7,800 -0.20 -2.50 8,000 8,100 7,800 260,850 2,034,630,000
16/11/2012 8,000 0.10 1.27 7,800 8,100 7,800 189,560 1,516,480,000
15/11/2012 7,900 -0.20 -2.47 8,100 8,100 7,900 401,000 3,167,900,000
14/11/2012 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 556,490 4,507,569,000
13/11/2012 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 530,360 4,295,916,000
12/11/2012 8,100 0.30 3.85 7,900 8,100 7,800 827,930 6,706,233,000
09/11/2012 7,800 0.10 1.30 7,600 7,800 7,600 393,550 3,069,690,000
08/11/2012 7,700 -0.10 -1.28 7,700 7,800 7,600 177,870 1,369,599,000
07/11/2012 7,800 0.20 2.63 7,900 7,900 7,800 698,420 5,447,676,000
06/11/2012 7,600 0.30 4.11 7,500 7,600 7,400 503,420 3,825,992,000
05/11/2012 7,300 -0.30 -3.95 7,400 7,500 7,300 656,530 4,792,669,000
02/11/2012 7,600 -0.40 -5.00 7,700 7,700 7,600 906,870 6,892,212,000
01/11/2012 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 128,610 1,028,880,000
31/10/2012 8,000 -0.20 -2.44 8,100 8,200 8,000 222,920 1,783,360,000
30/10/2012 8,200 0.10 1.23 8,100 8,200 8,100 137,510 1,127,582,000
29/10/2012 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 122,210 989,901,000
26/10/2012 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 238,840 1,934,604,000
25/10/2012 8,100 -0.10 -1.22 8,200 8,200 8,000 382,510 3,098,331,000
24/10/2012 8,200 -0.20 -2.38 8,400 8,500 8,200 227,890 1,868,698,000
23/10/2012 8,400 0.10 1.20 8,300 8,400 8,300 185,850 1,561,140,000
22/10/2012 8,300 -0.20 -2.35 8,500 8,500 8,200 408,270 3,388,641,000
19/10/2012 8,500 -0.30 -3.41 8,700 8,700 8,400 640,290 5,442,465,000
18/10/2012 8,800 0.10 1.15 8,600 8,900 8,600 407,120 3,582,656,000
17/10/2012 8,700 -0.20 -2.25 8,900 8,900 8,600 656,270 5,709,549,000
16/10/2012 8,900 0.40 4.71 8,600 8,900 8,500 414,440 3,688,516,000
15/10/2012 8,500 -0.20 -2.30 8,700 8,700 8,300 302,100 2,567,850,000
12/10/2012 8,700 -0.10 -1.14 8,900 8,900 8,500 471,620 4,103,094,000
11/10/2012 8,800 -0.10 -1.12 9,000 9,300 8,800 579,190 5,096,872,000
10/10/2012 8,900 0.20 2.30 8,600 8,900 8,500 503,550 4,481,595,000
09/10/2012 8,700 0.20 2.35 8,600 8,900 8,600 869,020 7,560,474,000
08/10/2012 8,500 0.40 4.94 8,100 8,500 8,100 720,030 6,120,255,000
05/10/2012 8,100 -0.10 -1.22 8,100 8,300 8,000 315,430 2,554,983,000
04/10/2012 8,200 -0.20 -2.38 8,200 8,400 8,000 366,060 3,001,692,000
03/10/2012 8,400 0.20 2.44 8,200 8,500 8,100 204,280 1,715,952,000
02/10/2012 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 353,560 2,899,192,000
01/10/2012 8,200 -0.40 -4.65 8,500 8,600 8,200 508,150 4,166,830,000
28/09/2012 8,600 0.00 ■■ 0.00 8,500 8,800 8,400 433,700 3,729,820,000
27/09/2012 8,600 -0.20 -2.27 8,800 8,800 8,500 278,220 2,392,692,000
26/09/2012 8,800 0.30 3.53 8,700 8,800 8,500 314,320 2,766,016,000
25/09/2012 8,500 -0.20 -2.30 8,700 8,800 8,500 458,680 3,898,780,000
24/09/2012 8,700 -0.40 -4.40 9,000 9,000 8,700 463,920 4,036,104,000
21/09/2012 9,100 0.10 1.11 9,000 9,200 8,900 459,600 4,182,360,000
20/09/2012 9,000 0.00 ■■ 0.00 8,800 9,000 8,600 613,570 5,522,130,000
19/09/2012 9,000 0.40 4.65 8,600 9,000 8,400 926,880 8,341,920,000
18/09/2012 8,600 -0.20 -2.27 8,700 9,000 8,400 1,004,920 8,642,312,000
17/09/2012 8,800 0.20 2.33 9,000 9,000 8,800 1,384,220 12,181,136,000
14/09/2012 8,600 0.40 4.88 8,600 8,600 8,600 138,940 1,194,884,000
13/09/2012 8,200 0.30 3.80 8,000 8,200 7,700 509,610 4,178,802,000
12/09/2012 7,900 -0.30 -3.66 8,100 8,500 7,900 499,610 3,946,919,000
11/09/2012 8,200 -0.40 -4.65 8,200 8,400 8,200 1,086,950 8,912,990,000
10/09/2012 8,600 -0.40 -4.44 8,700 8,800 8,600 426,650 3,669,190,000
07/09/2012 9,000 -0.40 -4.26 9,300 9,400 9,000 1,003,290 9,029,610,000
06/09/2012 9,400 -0.40 -4.08 9,700 9,800 9,400 554,510 5,212,394,000
05/09/2012 9,800 -0.40 -3.92 10,200 10,200 9,800 469,040 4,596,592,000
04/09/2012 10,200 0.30 3.03 10,000 10,300 10,000 245,380 2,502,876,000
31/08/2012 9,900 -0.30 -2.94 10,100 10,300 9,900 285,180 2,823,282,000
30/08/2012 10,200 -0.10 -0.97 10,400 10,500 10,200 395,830 4,037,466,000
29/08/2012 10,300 0.40 4.04 10,100 10,300 10,100 541,800 5,580,540,000
28/08/2012 9,900 -0.50 -4.81 10,000 10,400 9,900 1,240,110 12,277,089,000
27/08/2012 10,400 -0.50 -4.59 10,800 10,900 10,400 406,350 4,226,040,000
24/08/2012 10,900 -0.40 -3.54 10,800 11,700 10,800 1,607,560 17,522,404,000
23/08/2012 11,300 -0.50 -4.24 11,300 11,300 11,300 147,450 1,666,185,000
22/08/2012 11,800 -0.60 -4.84 11,800 12,100 11,800 1,067,090 12,591,662,000
21/08/2012 12,400 -0.60 -4.62 12,500 12,600 12,400 742,470 9,206,628,000
20/08/2012 13,000 0.50 4.00 12,500 13,100 12,500 729,070 9,477,910,000
17/08/2012 12,500 0.40 3.31 12,000 12,600 12,000 780,130 9,751,625,000
16/08/2012 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 220,220 2,664,662,000
15/08/2012 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 261,810 3,167,901,000
14/08/2012 12,100 0.10 0.83 12,100 12,300 12,000 253,360 3,065,656,000
13/08/2012 12,000 -0.30 -2.44 12,200 12,200 12,000 407,840 4,894,080,000
10/08/2012 12,300 -0.10 -0.81 12,400 12,400 12,100 527,850 6,492,555,000
09/08/2012 12,400 0.40 3.33 12,200 12,600 12,100 792,700 9,829,480,000
08/08/2012 12,000 0.10 0.84 11,900 12,000 11,900 314,320 3,771,840,000
07/08/2012 11,900 -0.20 -1.65 12,100 12,200 11,900 424,080 5,046,552,000
06/08/2012 12,100 0.50 4.31 11,700 12,100 11,700 817,950 9,897,195,000
03/08/2012 11,600 0.00 ■■ 0.00 11,700 11,800 11,500 204,020 2,366,632,000
02/08/2012 11,600 0.10 0.87 11,700 11,800 11,500 198,520 2,302,832,000
01/08/2012 11,500 -0.10 -0.86 11,600 11,700 11,300 286,490 3,294,635,000
31/07/2012 11,600 -0.10 -0.85 11,800 11,900 11,600 501,740 5,820,184,000
30/07/2012 11,700 0.00 ■■ 0.00 11,500 11,800 11,500 251,730 2,945,241,000
27/07/2012 11,700 -0.30 -2.50 12,000 12,200 11,700 553,060 6,470,802,000
26/07/2012 12,000 0.40 3.45 11,700 12,100 11,700 395,080 4,740,960,000
25/07/2012 11,600 -0.10 -0.85 11,600 11,900 11,500 488,450 5,666,020,000
24/07/2012 11,700 -0.60 -4.88 12,300 12,300 11,700 931,260 10,895,742,000
23/07/2012 12,300 -0.50 -3.91 12,800 12,900 12,300 619,960 7,625,508,000
20/07/2012 12,800 -0.30 -2.29 13,300 13,500 12,800 691,300 8,848,640,000
19/07/2012 13,100 0.60 4.80 12,600 13,100 12,500 886,380 11,611,578,000
18/07/2012 12,500 -0.40 -3.10 12,800 13,200 12,400 513,370 6,417,125,000
17/07/2012 12,900 0.50 4.03 12,200 13,000 12,200 603,880 7,790,052,000
16/07/2012 12,400 0.30 2.48 12,600 12,700 12,100 1,416,720 17,567,328,000
13/07/2012 12,100 0.50 4.31 11,600 12,100 11,600 298,910 3,616,811,000
12/07/2012 11,600 0.50 4.50 11,100 11,600 11,100 662,580 7,685,928,000
11/07/2012 11,100 0.00 ■■ 0.00 11,100 11,400 11,000 188,580 2,093,238,000
10/07/2012 11,100 -0.40 -3.48 11,100 11,500 11,100 688,270 7,639,797,000
09/07/2012 11,500 -0.60 -4.96 11,900 11,900 11,500 353,270 4,062,605,000
06/07/2012 12,100 0.10 0.83 11,900 12,500 11,700 635,410 7,688,461,000
05/07/2012 12,000 0.50 4.35 11,300 12,000 11,000 846,870 10,162,440,000
04/07/2012 11,500 -0.60 -4.96 12,100 12,300 11,500 884,730 10,174,395,000
03/07/2012 12,100 -0.60 -4.72 12,700 12,800 12,100 1,032,190 12,489,499,000
02/07/2012 12,700 -0.60 -4.51 13,400 13,400 12,700 682,370 8,666,099,000
29/06/2012 13,300 0.50 3.91 13,000 13,300 12,800 614,910 8,178,303,000
28/06/2012 12,800 -0.20 -1.54 12,800 13,200 12,600 569,860 7,294,208,000
27/06/2012 13,000 0.00 ■■ 0.00 13,200 13,500 12,900 588,910 7,655,830,000
26/06/2012 13,000 -0.60 -4.41 13,400 13,500 13,000 1,017,790 13,231,270,000
25/06/2012 13,600 -0.60 -4.23 14,200 14,300 13,500 1,785,460 24,282,256,000
22/06/2012 14,200 -0.70 -4.70 14,800 14,800 14,200 1,692,280 24,030,376,000
21/06/2012 14,900 -0.20 -1.32 14,900 15,200 14,900 519,920 7,746,808,000
20/06/2012 15,100 0.20 1.34 14,900 15,100 14,800 364,920 5,510,292,000
19/06/2012 14,900 -0.50 -3.25 15,200 15,300 14,800 1,026,020 15,287,698,000
18/06/2012 15,400 0.00 ■■ 0.00 15,700 16,000 15,300 882,210 13,586,034,000
15/06/2012 15,400 0.40 2.67 15,100 15,600 15,100 567,850 8,744,890,000
14/06/2012 15,000 0.10 0.67 14,800 15,200 14,600 893,770 13,406,550,000
13/06/2012 14,900 -0.20 -1.32 15,100 15,400 14,600 981,610 14,625,989,000
12/06/2012 15,100 -0.60 -3.82 15,400 15,700 15,100 1,421,820 21,469,482,000
11/06/2012 15,700 -0.30 -1.88 15,700 16,200 15,300 1,431,830 22,479,731,000
08/06/2012 16,000 0.30 1.91 16,400 16,400 15,800 2,627,670 42,042,720,000
07/06/2012 15,700 0.70 4.67 15,700 15,700 15,600 673,590 10,575,363,000
06/06/2012 15,000 0.70 4.90 14,700 15,000 14,400 1,341,570 20,123,550,000
05/06/2012 14,300 0.60 4.38 14,300 14,300 13,700 1,678,100 23,996,830,000
04/06/2012 13,700 -0.70 -4.86 13,800 14,000 13,700 610,160 8,359,192,000
01/06/2012 14,400 -0.70 -4.64 15,100 15,300 14,400 1,714,790 24,692,976,000
31/05/2012 15,100 -0.70 -4.43 15,500 15,700 15,100 1,584,070 23,919,457,000
30/05/2012 15,800 -0.40 -2.47 16,200 16,500 15,700 1,268,240 20,038,192,000
29/05/2012 16,200 -0.40 -2.41 16,000 16,600 15,900 1,442,000 23,360,400,000
28/05/2012 16,600 0.70 4.40 16,600 16,600 16,000 2,226,340 36,957,244,000
25/05/2012 15,900 0.70 4.61 15,800 15,900 14,800 1,625,870 25,851,333,000
24/05/2012 15,200 -0.70 -4.40 15,400 15,700 15,200 1,053,710 16,016,392,000
23/05/2012 15,900 -0.80 -4.79 15,900 16,100 15,900 1,513,670 24,067,353,000
22/05/2012 16,700 -0.80 -4.57 17,500 17,500 16,700 1,756,580 29,334,886,000
21/05/2012 17,500 0.30 1.74 16,400 17,500 16,400 3,187,780 55,786,150,000
18/05/2012 17,200 -0.90 -4.97 17,200 17,200 17,200 429,600 7,389,120,000
17/05/2012 18,100 -0.90 -4.74 18,100 19,100 18,100 2,068,050 37,431,705,000
16/05/2012 19,000 -0.90 -4.52 19,800 20,000 19,000 2,110,300 40,095,700,000
15/05/2012 19,900 -1.00 -4.78 19,900 20,300 19,900 2,272,720 45,227,128,000
14/05/2012 20,900 -1.10 -5.00 21,600 22,300 20,900 1,390,370 29,058,733,000
11/05/2012 22,000 -1.10 -4.76 22,500 23,100 22,000 2,591,250 57,007,500,000
10/05/2012 23,100 -0.90 -3.75 24,000 24,100 22,800 2,213,530 51,132,543,000
09/05/2012 24,000 -0.90 -3.61 24,000 25,000 23,700 1,917,870 46,028,880,000
08/05/2012 24,900 -0.90 -3.49 25,800 26,100 24,600 1,487,400 37,036,260,000
07/05/2012 25,800 1.10 4.45 25,000 25,800 23,500 6,565,640 169,393,512,000
04/05/2012 24,700 0.10 0.41 24,500 24,700 23,400 2,020,740 49,912,278,000
03/05/2012 24,600 -0.70 -2.77 24,600 25,000 24,100 1,565,290 38,506,134,000
02/05/2012 25,300 -0.70 -2.69 26,500 27,000 24,800 617,600 15,625,280,000
27/04/2012 26,000 1.20 4.84 25,000 26,000 24,800 1,152,930 29,976,180,000
26/04/2012 24,800 1.10 4.64 24,600 24,800 24,400 1,241,910 30,799,368,000
25/04/2012 23,700 1.10 4.87 22,600 23,700 22,600 914,020 21,662,274,000
24/04/2012 22,600 0.20 0.89 22,400 22,600 22,100 437,110 9,878,686,000
23/04/2012 22,400 0.00 ■■ 0.00 22,400 22,700 22,200 371,310 8,317,344,000
20/04/2012 22,400 0.10 0.45 22,300 22,800 22,100 517,250 11,586,400,000
19/04/2012 22,300 -0.70 -3.04 23,000 23,000 22,300 476,700 10,630,410,000
18/04/2012 23,000 -1.10 -4.56 23,000 24,100 23,000 490,890 11,290,470,000
17/04/2012 24,100 0.30 1.26 24,000 24,400 23,800 540,870 13,034,967,000
16/04/2012 23,800 0.10 0.42 23,500 24,300 23,400 510,870 12,158,706,000
13/04/2012 23,700 -0.60 -2.47 24,000 24,200 23,500 476,860 11,301,582,000
12/04/2012 24,300 -0.20 -0.82 25,300 25,300 24,300 506,140 12,299,202,000
11/04/2012 24,500 0.90 3.81 23,800 24,600 23,600 1,295,210 31,732,645,000
10/04/2012 23,600 0.40 1.72 23,600 24,100 23,300 610,620 14,410,632,000
09/04/2012 23,200 0.40 1.75 22,900 23,200 22,800 432,460 10,033,072,000
06/04/2012 22,800 0.50 2.24 22,500 23,100 22,200 622,060 14,182,968,000
05/04/2012 22,300 0.30 1.36 21,800 22,400 21,700 293,840 6,552,632,000
04/04/2012 22,000 0.00 ■■ 0.00 21,600 22,500 21,600 118,560 2,608,320,000
03/04/2012 22,000 0.00 ■■ 0.00 22,300 22,300 22,000 457,300 10,060,600,000
30/03/2012 22,000 0.00 ■■ 0.00 21,600 22,000 21,500 303,040 6,666,880,000
29/03/2012 22,000 -0.40 -1.79 22,200 22,800 21,800 191,140 4,205,080,000
28/03/2012 22,400 -0.30 -1.32 22,600 22,600 21,800 369,410 8,274,784,000
27/03/2012 22,700 -1.10 -4.62 23,400 23,600 22,700 414,320 9,405,064,000
26/03/2012 23,800 -0.20 -0.83 23,800 24,300 23,100 476,770 11,347,126,000
23/03/2012 24,000 0.40 1.69 23,300 24,300 23,300 454,840 10,916,160,000
22/03/2012 23,600 -0.10 -0.42 23,800 24,100 23,300 569,350 13,436,660,000
21/03/2012 23,700 1.10 4.87 22,600 23,700 22,600 527,790 12,508,623,000
20/03/2012 22,600 0.00 ■■ 0.00 22,400 22,800 22,200 229,800 5,193,480,000
19/03/2012 22,600 -0.10 -0.44 22,800 23,000 22,000 379,290 8,571,954,000
16/03/2012 22,700 0.50 2.25 22,700 23,000 22,200 369,130 8,379,251,000
15/03/2012 22,200 1.00 4.72 21,800 22,200 21,100 377,620 8,383,164,000
14/03/2012 21,200 -1.10 -4.93 21,200 22,600 21,200 201,370 4,269,044,000
13/03/2012 22,300 0.40 1.83 22,000 22,300 21,000 217,490 4,850,027,000
12/03/2012 21,900 -0.80 -3.52 21,900 23,000 21,900 187,740 4,111,506,000
09/03/2012 22,700 -0.70 -2.99 23,200 23,900 22,300 169,560 3,849,012,000
08/03/2012 23,400 -1.20 -4.88 23,700 25,000 23,400 239,150 5,596,110,000
07/03/2012 24,600 -0.90 -3.53 24,900 25,200 24,300 263,420 6,480,132,000
06/03/2012 25,500 -1.30 -4.85 26,400 26,400 25,500 329,190 8,394,345,000
05/03/2012 26,800 1.00 3.88 26,500 26,900 26,300 567,680 15,213,824,000
02/03/2012 25,800 0.90 3.61 24,900 25,800 24,300 359,010 9,262,458,000
01/03/2012 24,900 0.90 3.75 23,800 24,900 23,800 280,240 6,977,976,000
29/02/2012 24,000 1.00 4.35 22,000 24,100 22,000 288,950 6,934,800,000
28/02/2012 23,000 0.70 3.14 23,100 23,200 22,400 268,770 6,181,710,000
27/02/2012 22,300 1.00 4.69 21,300 22,300 21,200 235,520 5,252,096,000
24/02/2012 21,300 0.50 2.40 21,200 21,500 21,200 309,260 6,587,238,000
23/02/2012 20,800 0.50 2.46 20,300 20,800 20,100 275,060 5,721,248,000
22/02/2012 20,300 0.60 3.05 20,100 20,300 19,900 200,090 4,061,827,000
21/02/2012 19,700 -0.90 -4.37 20,600 20,600 19,600 116,380 2,292,686,000
20/02/2012 20,600 0.10 0.49 20,700 20,700 20,000 197,330 4,064,998,000
17/02/2012 20,500 -0.10 -0.49 20,600 20,600 20,400 119,430 2,448,315,000
16/02/2012 20,600 0.60 3.00 20,000 20,600 19,700 122,880 2,531,328,000
15/02/2012 20,000 -0.90 -4.31 20,900 20,900 20,000 115,510 2,310,200,000
14/02/2012 20,900 0.40 1.95 20,500 20,900 20,100 120,300 2,514,270,000
13/02/2012 20,500 0.90 4.59 20,500 20,500 18,700 72,120 1,478,460,000
10/02/2012 19,600 -0.90 -4.39 20,600 20,600 19,500 195,440 3,830,624,000
09/02/2012 20,500 -0.70 -3.30 21,200 21,600 20,500 81,260 1,665,830,000
08/02/2012 21,200 0.50 2.42 20,800 21,700 20,000 103,920 2,203,104,000
07/02/2012 20,700 -0.30 -1.43 20,800 21,100 20,500 101,080 2,092,356,000
06/02/2012 21,000 0.00 ■■ 0.00 21,400 21,400 20,600 74,400 1,562,400,000
03/02/2012 21,000 -0.40 -1.87 21,500 21,600 20,600 86,640 1,819,440,000
02/02/2012 21,400 0.90 4.39 21,200 21,400 20,500 116,160 2,485,824,000
01/02/2012 20,500 -1.00 -4.65 21,100 21,100 20,500 49,510 1,014,955,000
31/01/2012 21,500 -0.20 -0.92 21,700 21,800 20,900 107,190 2,304,585,000
30/01/2012 21,700 0.40 1.88 22,000 22,000 21,100 19,720 427,924,000
20/01/2012 21,300 0.00 ■■ 0.00 21,600 21,600 21,100 79,560 1,694,628,000
19/01/2012 21,300 0.00 ■■ 0.00 20,600 22,000 20,300 70,570 1,503,141,000
18/01/2012 21,300 0.00 ■■ 0.00 21,300 21,300 20,300 94,960 2,022,648,000
17/01/2012 21,300 -0.20 -0.93 20,800 21,400 20,500 89,390 1,904,007,000
16/01/2012 21,500 0.50 2.38 21,500 21,500 21,000 63,040 1,355,360,000
13/01/2012 21,000 0.90 4.48 20,500 21,000 20,400 118,570 2,489,970,000
12/01/2012 20,100 -0.90 -4.29 21,000 21,000 20,100 106,470 2,140,047,000
11/01/2012 21,000 -0.10 -0.47 21,600 21,600 20,100 53,030 1,113,630,000
10/01/2012 21,100 0.10 0.48 21,900 21,900 21,000 104,640 2,207,904,000
09/01/2012 21,000 -0.80 -3.67 22,000 22,000 21,000 127,060 2,668,260,000
06/01/2012 21,800 -0.10 -0.46 22,500 22,500 21,400 111,460 2,429,828,000
05/01/2012 21,900 -0.20 -0.90 21,800 22,200 21,400 79,300 1,736,670,000
04/01/2012 22,100 -0.30 -1.34 22,400 22,400 22,100 82,620 1,825,902,000
03/01/2012 22,400 0.10 0.45 22,500 22,500 22,100 38,130 854,112,000
30/12/2011 22,300 0.50 2.29 22,300 22,300 21,600 61,080 1,362,084,000
29/12/2011 21,800 0.10 0.46 22,100 22,100 20,700 45,100 983,180,000
28/12/2011 21,700 0.70 3.33 21,300 21,700 20,000 103,440 2,244,648,000
27/12/2011 21,000 -0.90 -4.11 20,900 21,900 20,900 77,010 1,617,210,000
26/12/2011 21,900 0.00 ■■ 0.00 22,100 22,100 20,900 101,380 2,220,222,000
23/12/2011 21,900 0.00 ■■ 0.00 21,900 21,900 20,900 50,620 1,108,578,000
22/12/2011 21,900 -0.50 -2.23 22,400 22,400 21,900 148,540 3,253,026,000
21/12/2011 22,400 -0.10 -0.44 23,000 23,000 22,400 61,640 1,380,736,000
20/12/2011 22,500 -0.50 -2.17 23,000 23,000 22,400 100,780 2,267,550,000
19/12/2011 23,000 -0.20 -0.86 22,400 23,000 22,400 67,890 1,561,470,000
16/12/2011 23,200 0.40 1.75 22,900 23,300 22,800 97,750 2,267,800,000
15/12/2011 22,800 0.00 ■■ 0.00 22,800 22,900 22,400 61,030 1,391,484,000
14/12/2011 22,800 -0.10 -0.44 23,400 23,400 22,800 148,750 3,391,500,000
13/12/2011 22,900 0.00 ■■ 0.00 23,300 23,400 22,900 198,590 4,547,711,000
12/12/2011 22,900 -0.10 -0.43 23,700 23,700 22,600 177,930 4,074,597,000
09/12/2011 23,000 -0.40 -1.71 23,500 23,500 22,800 150,170 3,453,910,000
08/12/2011 23,400 0.20 0.86 23,700 23,700 23,000 192,960 4,515,264,000
07/12/2011 23,200 -0.80 -3.33 24,000 24,000 23,200 81,070 1,880,824,000
06/12/2011 24,000 0.50 2.13 23,500 24,400 23,500 183,640 4,407,360,000
05/12/2011 23,500 1.10 4.91 22,300 23,500 22,300 163,330 3,838,255,000
02/12/2011 22,400 -0.30 -1.32 22,700 22,700 22,400 110,080 2,465,792,000
01/12/2011 22,700 -0.10 -0.44 23,000 23,000 22,300 59,990 1,361,773,000
30/11/2011 22,800 0.00 ■■ 0.00 23,000 23,000 22,700 69,500 1,584,600,000
29/11/2011 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 105,200 2,398,560,000
28/11/2011 22,800 -0.20 -0.87 22,900 23,000 22,800 211,630 4,825,164,000
25/11/2011 23,000 -0.10 -0.43 23,400 23,400 22,800 115,280 2,651,440,000
24/11/2011 23,100 0.00 ■■ 0.00 23,400 23,400 23,000 93,120 2,151,072,000
23/11/2011 23,100 0.00 ■■ 0.00 23,100 23,100 22,900 183,160 4,230,996,000
22/11/2011 23,100 0.00 ■■ 0.00 22,900 23,100 22,700 82,210 1,899,051,000
21/11/2011 23,100 -0.10 -0.43 23,000 23,900 22,700 70,440 1,627,164,000
18/11/2011 23,200 -0.60 -2.52 23,700 23,700 22,800 51,210 1,188,072,000
17/11/2011 23,800 0.00 ■■ 0.00 23,400 23,800 23,100 56,730 1,350,174,000
16/11/2011 23,800 0.00 ■■ 0.00 24,000 24,000 23,000 55,660 1,324,708,000
15/11/2011 23,800 0.10 0.42 23,800 23,800 23,000 26,820 638,316,000
14/11/2011 23,700 -0.40 -1.66 24,000 24,000 22,900 38,440 911,028,000
11/11/2011 24,100 0.10 0.42 24,000 24,400 23,700 78,030 1,880,523,000
10/11/2011 24,000 0.70 3.00 23,300 24,000 23,200 107,280 2,574,720,000
09/11/2011 23,300 -0.70 -2.92 24,900 24,900 23,300 33,830 788,239,000
08/11/2011 24,000 -1.10 -4.38 25,400 25,400 24,000 30,810 739,440,000
07/11/2011 25,100 0.80 3.29 24,600 25,100 23,500 31,020 778,602,000
04/11/2011 24,300 0.30 1.25 24,000 24,300 23,900 55,350 1,345,005,000
03/11/2011 24,000 -0.20 -0.83 23,000 24,400 23,000 53,300 1,279,200,000
02/11/2011 24,200 -0.70 -2.81 24,900 24,900 24,100 58,730 1,421,266,000
01/11/2011 24,900 0.00 ■■ 0.00 24,300 25,300 24,300 55,900 1,391,910,000
31/10/2011 24,900 -0.40 -1.58 26,000 26,000 24,900 87,670 2,182,983,000
28/10/2011 25,300 0.80 3.27 25,000 25,300 24,800 88,510 2,239,303,000
27/10/2011 24,500 0.50 2.08 24,900 24,900 24,000 22,670 555,415,000
26/10/2011 24,000 -0.60 -2.44 24,700 24,700 23,800 51,190 1,228,560,000
25/10/2011 24,600 -1.20 -4.65 26,000 26,000 24,600 52,860 1,300,356,000
24/10/2011 25,800 0.10 0.39 26,100 26,400 25,600 54,960 1,417,968,000
21/10/2011 25,700 0.70 2.80 25,000 25,700 25,000 135,800 3,490,060,000
20/10/2011 25,000 0.20 0.81 24,800 25,000 24,800 179,720 4,493,000,000
19/10/2011 24,800 0.90 3.77 24,900 24,900 23,800 18,990 470,952,000
18/10/2011 23,900 -1.20 -4.78 25,400 25,400 23,900 85,360 2,040,104,000
17/10/2011 25,100 -0.70 -2.71 26,100 26,100 25,100 238,890 5,996,139,000
14/10/2011 25,800 0.20 0.78 25,900 25,900 25,500 178,370 4,601,946,000
13/10/2011 25,600 -0.60 -2.29 26,200 26,200 25,400 254,960 6,526,976,000
12/10/2011 26,200 0.10 0.38 26,000 26,200 25,200 172,570 4,521,334,000
11/10/2011 26,100 0.10 0.38 25,900 26,400 25,900 232,450 6,066,945,000
10/10/2011 26,000 -0.50 -1.89 26,500 26,600 25,800 134,240 3,490,240,000
07/10/2011 26,500 0.10 0.38 27,000 27,000 26,400 161,030 4,267,295,000
06/10/2011 26,400 0.40 1.54 26,000 26,700 26,000 148,740 3,926,736,000
05/10/2011 26,000 0.10 0.39 26,300 26,300 25,900 172,570 4,486,820,000
04/10/2011 25,900 -0.10 -0.38 26,000 26,100 25,700 167,470 4,337,473,000
03/10/2011 26,000 -0.40 -1.52 26,500 26,600 26,000 272,300 7,079,800,000
30/09/2011 26,400 -0.10 -0.38 26,700 26,900 26,300 88,530 2,337,192,000
29/09/2011 26,500 -0.20 -0.75 26,500 26,900 26,200 204,410 5,416,865,000
28/09/2011 26,700 0.40 1.52 26,700 27,200 26,100 66,980 1,788,366,000
27/09/2011 26,300 -0.60 -2.23 26,300 27,300 26,300 221,970 5,837,811,000
26/09/2011 26,900 -0.30 -1.10 26,900 27,700 26,400 192,900 5,189,010,000
23/09/2011 27,200 -0.60 -2.16 27,000 27,900 27,000 241,210 6,560,912,000
22/09/2011 27,800 0.40 1.46 27,800 28,100 27,500 249,870 6,946,386,000
21/09/2011 27,400 -0.30 -1.08 28,000 28,000 27,300 178,150 4,881,310,000
20/09/2011 27,700 -1.30 -4.48 27,700 29,000 27,600 284,010 7,867,077,000
19/09/2011 29,000 1.10 3.94 27,900 29,000 27,700 212,010 6,148,290,000
16/09/2011 27,900 -0.50 -1.76 27,900 29,500 27,700 226,770 6,326,883,000
15/09/2011 28,400 1.30 4.80 28,300 28,400 27,100 547,660 15,553,544,000
14/09/2011 27,100 1.20 4.63 27,100 27,100 27,100 179,590 4,866,889,000
13/09/2011 25,900 1.20 4.86 24,900 25,900 24,800 378,040 9,791,236,000
12/09/2011 24,700 0.40 1.65 24,500 24,700 24,300 187,260 4,625,322,000
09/09/2011 24,300 0.00 ■■ 0.00 23,500 24,800 23,500 94,530 2,297,079,000
08/09/2011 24,300 0.80 3.40 24,200 24,500 23,900 137,560 3,342,708,000
07/09/2011 23,500 0.70 3.07 23,000 23,500 23,000 105,580 2,481,130,000
06/09/2011 22,800 -0.40 -1.72 22,600 23,100 22,500 107,770 2,457,156,000
05/09/2011 23,200 -0.80 -3.33 24,000 24,200 22,800 134,530 3,121,096,000
01/09/2011 24,000 0.30 1.27 23,900 24,000 23,600 132,980 3,191,520,000
31/08/2011 23,700 0.40 1.72 23,300 23,700 23,100 84,120 1,993,644,000
30/08/2011 23,300 0.40 1.75 23,800 23,800 23,300 76,140 1,774,062,000
29/08/2011 22,900 1.00 4.57 22,000 22,900 21,800 79,660 1,824,214,000
26/08/2011 21,900 -0.30 -1.35 22,200 22,200 21,900 37,510 821,469,000
25/08/2011 22,200 0.20 0.91 22,000 22,200 21,500 40,980 909,756,000
24/08/2011 22,000 -0.20 -0.90 22,700 22,700 22,000 88,690 1,951,180,000
23/08/2011 22,200 0.00 ■■ 0.00 22,900 22,900 21,900 85,770 1,904,094,000
22/08/2011 22,200 0.80 3.74 21,500 22,200 21,500 119,520 2,653,344,000
19/08/2011 21,400 -0.60 -2.73 22,000 22,000 21,400 90,790 1,942,906,000
18/08/2011 22,000 0.50 2.33 22,200 22,200 21,900 55,170 1,213,740,000
17/08/2011 21,500 0.80 3.86 21,000 21,500 20,700 75,460 1,622,390,000
16/08/2011 20,700 0.30 1.47 20,400 20,800 20,400 32,840 679,788,000
15/08/2011 20,400 -0.30 -1.45 20,200 20,700 20,200 12,110 247,044,000
12/08/2011 20,700 -0.10 -0.48 20,900 21,100 20,700 22,600 467,820,000
11/08/2011 20,800 0.00 ■■ 0.00 20,800 20,800 20,400 54,450 1,132,560,000
10/08/2011 20,800 0.40 1.96 21,200 21,200 20,500 31,090 646,672,000
09/08/2011 20,400 -0.90 -4.23 20,500 21,300 20,300 96,770 1,974,108,000
08/08/2011 21,300 -0.40 -1.84 21,800 21,800 21,200 262,100 5,582,730,000
05/08/2011 21,700 0.20 0.93 21,500 21,900 21,500 41,290 895,993,000
04/08/2011 21,500 1.00 4.88 20,500 21,500 20,500 107,240 2,305,660,000
03/08/2011 20,500 -0.30 -1.44 20,800 20,800 20,300 59,640 1,222,620,000
02/08/2011 20,800 -0.20 -0.95 20,900 21,000 20,700 90,020 1,872,416,000
01/08/2011 21,000 -0.30 -1.41 20,700 21,000 20,600 39,900 837,900,000
29/07/2011 21,300 0.00 ■■ 0.00 21,000 21,300 21,000 17,830 379,779,000
28/07/2011 21,300 0.00 ■■ 0.00 21,300 21,500 21,000 26,210 558,273,000
27/07/2011 21,300 -0.20 -0.93 21,000 21,300 20,900 28,610 609,393,000
26/07/2011 21,500 0.10 0.47 21,100 21,500 21,100 73,330 1,576,595,000
25/07/2011 21,400 -0.40 -1.83 21,500 21,600 21,400 17,730 379,422,000
22/07/2011 21,800 -0.10 -0.46 21,700 21,800 21,600 45,220 985,796,000
21/07/2011 21,900 -0.10 -0.45 21,700 21,900 21,600 33,360 730,584,000
20/07/2011 22,000 0.10 0.46 21,800 22,000 21,700 51,190 1,126,180,000
19/07/2011 21,900 -0.10 -0.45 21,500 21,900 21,400 46,040 1,008,276,000
18/07/2011 22,000 0.00 ■■ 0.00 21,700 22,200 21,600 2,643 58,146,000
15/07/2011 22,000 0.00 ■■ 0.00 21,700 22,000 21,600 36,800 809,600,000
14/07/2011 22,000 0.10 0.46 22,000 22,100 21,500 34,950 768,900,000
13/07/2011 21,900 0.40 1.86 22,300 22,300 21,700 17,650 386,535,000
12/07/2011 21,500 -0.60 -2.71 21,600 21,700 21,500 325,830 7,005,345,000
11/07/2011 22,100 0.00 ■■ 0.00 22,000 22,100 21,500 96,690 2,136,849,000
08/07/2011 22,100 -0.20 -0.90 22,000 22,300 21,900 56,730 1,253,733,000
07/07/2011 22,300 0.40 1.83 21,700 22,300 21,700 32,500 724,750,000
06/07/2011 21,900 -0.90 -3.95 23,000 23,000 21,900 64,150 1,404,885,000
05/07/2011 22,800 1.00 4.59 22,400 22,800 22,400 86,190 1,965,132,000
04/07/2011 21,800 -0.20 -0.91 21,900 22,000 21,300 78,720 1,716,096,000
01/07/2011 22,000 -0.20 -0.90 21,200 22,000 21,100 220,040 4,840,880,000
30/06/2011 22,200 -0.90 -3.90 22,200 23,200 22,200 171,590 3,809,298,000
29/06/2011 23,100 -0.90 -3.75 24,000 24,000 23,100 81,360 1,879,416,000
28/06/2011 24,000 -0.40 -1.64 24,400 24,400 23,600 70,230 1,685,520,000
27/06/2011 24,400 0.00 ■■ 0.00 24,300 24,500 24,300 69,170 1,687,748,000
24/06/2011 24,400 0.00 ■■ 0.00 24,200 25,000 24,200 54,400 1,327,360,000
23/06/2011 24,400 -1.00 -3.94 24,900 25,000 24,400 57,290 1,397,876,000
22/06/2011 25,400 -0.10 -0.39 26,000 26,000 25,000 111,630 2,835,402,000
21/06/2011 25,500 1.20 4.94 25,200 25,500 24,300 154,380 3,936,690,000
20/06/2011 24,300 -1.20 -4.71 25,500 25,500 24,300 343,750 8,353,125,000
17/06/2011 25,500 -0.90 -3.41 26,400 26,400 25,100 241,360 6,154,680,000
16/06/2011 26,400 1.20 4.76 25,000 26,400 24,700 173,890 4,590,696,000
15/06/2011 25,200 -1.30 -4.91 25,500 25,700 25,200 190,180 4,792,536,000
14/06/2011 26,500 -0.90 -3.28 27,000 27,600 26,500 481,200 12,751,800,000
13/06/2011 27,400 0.00 ■■ 0.00 27,200 27,800 27,200 495,770 13,584,098,000
10/06/2011 27,400 0.60 2.24 26,900 27,800 26,900 475,240 13,021,576,000
09/06/2011 26,800 1.10 4.28 25,100 26,800 25,100 312,020 8,362,136,000
08/06/2011 25,700 -1.30 -4.81 26,000 26,200 25,700 721,020 18,530,214,000
07/06/2011 27,000 -0.50 -1.82 28,200 28,200 27,000 365,030 9,855,810,000
06/06/2011 27,500 -0.40 -1.43 28,000 28,000 26,600 280,370 7,710,175,000
03/06/2011 27,900 0.40 1.45 28,800 28,800 26,800 674,980 18,831,942,000
02/06/2011 27,500 1.30 4.96 24,900 27,500 24,900 1,323,310 36,391,025,000
01/06/2011 26,200 -1.30 -4.73 26,200 26,200 26,200 34,690 908,878,000
31/05/2011 27,500 -1.40 -4.84 27,500 27,500 27,500 1,910 52,525,000
30/05/2011 28,900 -1.50 -4.93 28,900 28,900 28,900 29,180 843,302,000
27/05/2011 30,400 -1.60 -5.00 30,400 30,400 30,400 4,630 140,752,000
26/05/2011 32,000 -1.60 -4.76 32,000 32,000 32,000 4,590 146,880,000
25/05/2011 33,600 -1.70 -4.82 33,600 33,600 33,600 100,060 3,362,016,000
24/05/2011 35,300 -1.80 -4.85 35,300 35,300 35,300 4,720 166,616,000
23/05/2011 37,100 -1.90 -4.87 37,100 37,400 37,100 34,820 1,291,822,000
20/05/2011 39,000 -2.00 -4.88 39,000 40,000 39,000 74,690 2,912,910,000
19/05/2011 41,000 0.00 ■■ 0.00 39,500 41,000 39,000 122,150 5,008,150,000
18/05/2011 41,000 -0.30 -0.73 41,000 41,500 39,300 90,630 3,715,830,000
17/05/2011 41,300 1.80 4.56 37,800 41,300 37,600 165,820 6,848,366,000
16/05/2011 39,500 -0.50 -1.25 40,400 40,400 39,500 19,590 773,805,000
13/05/2011 40,000 0.90 2.30 39,100 40,200 39,100 28,410 1,136,400,000
12/05/2011 39,100 1.70 4.55 38,500 39,200 38,500 91,020 3,558,882,000
11/05/2011 37,400 1.60 4.47 36,900 37,400 35,800 26,410 987,734,000
10/05/2011 35,800 1.60 4.68 34,000 35,800 34,000 41,250 1,476,750,000
09/05/2011 34,200 0.20 0.59 34,500 34,500 34,000 24,320 831,744,000
06/05/2011 34,000 0.10 0.29 34,500 34,500 33,500 2,090 71,060,000
05/05/2011 33,900 0.80 2.42 34,000 34,000 32,800 47,030 1,594,317,000
04/05/2011 33,100 -1.10 -3.22 34,200 34,300 33,100 21,560 713,636,000
29/04/2011 34,200 0.30 0.88 34,100 34,200 34,100 14,400 492,480,000
28/04/2011 33,900 -0.10 -0.29 34,800 34,800 33,000 27,520 932,928,000
27/04/2011 34,000 -0.40 -1.16 34,400 34,400 34,000 13,410 455,940,000
26/04/2011 34,400 -0.40 -1.15 35,400 35,600 34,400 27,630 950,472,000
25/04/2011 34,800 1.40 4.19 33,500 34,800 33,500 30,210 1,051,308,000
22/04/2011 33,400 -0.10 -0.30 33,500 33,500 32,800 53,910 1,800,594,000
21/04/2011 33,500 0.10 0.30 33,100 34,000 33,000 62,280 2,086,380,000
20/04/2011 33,400 0.00 ■■ 0.00 34,300 34,300 33,100 5,710 190,714,000
19/04/2011 33,400 0.00 ■■ 0.00 33,000 33,500 32,900 45,280 1,512,352,000
18/04/2011 33,400 -0.40 -1.18 34,000 34,000 32,700 5,521 184,401,400
15/04/2011 33,800 -0.20 -0.59 33,500 34,000 33,000 38,990 1,317,862,000
14/04/2011 34,000 -0.30 -0.87 35,000 35,000 33,500 34,010 1,156,340,000
13/04/2011 34,300 0.00 ■■ 0.00 34,500 34,500 33,800 9,060 310,758,000
08/04/2011 34,300 0.00 ■■ 0.00 34,900 34,900 34,000 19,430 666,449,000
07/04/2011 34,300 -0.30 -0.87 35,000 35,000 34,300 55,150 1,891,645,000
06/04/2011 34,600 1.60 4.85 32,800 34,600 32,800 77,660 2,687,036,000
05/04/2011 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 43,560 1,437,480,000
04/04/2011 33,000 0.10 0.30 32,000 33,400 32,000 13,370 441,210,000
01/04/2011 32,900 -0.20 -0.60 33,900 33,900 32,600 34,390 1,131,431,000
31/03/2011 33,100 0.00 ■■ 0.00 33,400 33,500 32,900 48,100 1,592,110,000
30/03/2011 33,100 -0.40 -1.19 32,000 33,400 32,000 83,350 2,758,885,000
29/03/2011 33,500 0.00 ■■ 0.00 32,600 33,500 31,900 114,580 3,838,430,000
28/03/2011 33,500 -0.30 -0.89 34,400 34,400 32,300 81,940 2,744,990,000
25/03/2011 33,800 1.50 4.64 33,500 33,900 33,500 131,070 4,430,166,000
24/03/2011 32,300 1.50 4.87 32,200 32,300 30,600 83,410 2,694,143,000
23/03/2011 30,800 0.70 2.33 30,100 30,800 29,800 55,080 1,696,464,000
22/03/2011 30,100 0.90 3.08 30,000 30,200 29,200 104,570 3,147,557,000
21/03/2011 29,200 1.20 4.29 29,400 29,400 29,000 177,550 5,184,460,000
18/03/2011 28,000 0.50 1.82 27,500 28,000 27,500 99,050 2,773,400,000
17/03/2011 27,500 0.20 0.73 27,300 27,500 27,300 61,990 1,704,725,000
16/03/2011 27,300 0.40 1.49 27,000 27,400 26,700 129,400 3,532,620,000
15/03/2011 26,900 -0.10 -0.37 27,000 27,200 26,300 76,000 2,044,400,000
14/03/2011 27,000 1.10 4.25 26,600 27,000 25,700 190,520 5,144,040,000
11/03/2011 25,900 1.20 4.86 25,800 25,900 25,800 101,630 2,632,217,000
10/03/2011 24,700 1.10 4.66 23,600 24,700 23,600 104,080 2,570,776,000
09/03/2011 23,600 0.50 2.16 23,100 23,600 22,500 81,830 1,931,188,000
08/03/2011 23,100 -0.60 -2.53 23,700 23,900 23,100 31,210 720,951,000
07/03/2011 23,700 0.10 0.42 24,100 24,100 23,300 41,080 973,596,000
04/03/2011 23,600 0.30 1.29 23,300 23,900 23,300 53,540 1,263,544,000
03/03/2011 23,300 0.70 3.10 23,500 23,500 23,000 73,560 1,713,948,000
02/03/2011 22,600 -1.10 -4.64 24,000 24,000 22,600 59,610 1,347,186,000
01/03/2011 23,700 0.00 ■■ 0.00 23,900 24,000 23,500 38,980 923,826,000
28/02/2011 23,700 0.50 2.16 23,000 24,300 23,000 104,420 2,474,754,000
25/02/2011 23,200 -0.60 -2.52 24,000 24,000 22,800 63,070 1,463,224,000
24/02/2011 23,800 0.00 ■■ 0.00 23,800 23,800 23,000 70,540 1,678,852,000
23/02/2011 23,800 -0.10 -0.42 23,900 24,000 23,800 13,070 311,066,000
22/02/2011 23,900 0.00 ■■ 0.00 23,000 23,900 22,800 66,740 1,595,086,000
21/02/2011 23,900 -1.20 -4.78 25,200 25,200 23,900 96,810 2,313,759,000
18/02/2011 25,100 0.10 0.40 25,500 25,700 25,000 103,790 2,605,129,000
17/02/2011 25,000 -1.30 -4.94 26,000 26,400 25,000 145,010 3,625,250,000
16/02/2011 26,300 0.30 1.15 25,600 26,800 25,600 182,660 4,803,958,000
15/02/2011 26,000 0.00 ■■ 0.00 25,400 26,000 25,400 50,190 1,304,940,000
14/02/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,300 97,090 2,524,340,000
11/02/2011 26,000 -0.50 -1.89 26,300 26,500 25,800 32,680 849,680,000
10/02/2011 26,500 0.00 ■■ 0.00 25,800 26,800 25,800 17,260 457,390,000
09/02/2011 26,500 -1.00 -3.64 27,100 27,500 26,200 153,340 4,063,510,000
08/02/2011 27,500 -0.40 -1.43 27,900 27,900 27,500 23,740 652,850,000
28/01/2011 27,900 -0.20 -0.71 28,400 28,800 27,000 142,990 3,989,421,000
27/01/2011 28,100 1.00 3.69 27,700 28,100 27,100 105,940 2,976,914,000
26/01/2011 27,100 1.20 4.63 25,300 27,100 25,300 59,020 1,599,442,000
25/01/2011 25,900 -1.30 -4.78 27,000 27,100 25,900 82,880 2,146,592,000
24/01/2011 27,200 0.50 1.87 28,000 28,000 26,700 441,880 12,019,136,000
21/01/2011 26,700 1.20 4.71 26,700 26,700 26,700 39,660 1,058,922,000
20/01/2011 25,500 1.20 4.94 25,500 25,500 25,500 33,040 842,520,000
19/01/2011 24,300 1.10 4.74 24,000 24,300 24,000 320 7,776,000
18/01/2011 23,200 1.10 4.98 23,200 23,200 23,200 10 232,000
17/01/2011 68,500 2.50 3.79 68,000 68,500 66,500 594,940 40,753,390,000
14/01/2011 66,000 3.00 4.76 63,500 66,000 63,500 363,760 24,008,160,000
13/01/2011 63,000 1.50 2.44 61,500 63,000 61,000 181,760 11,450,880,000
12/01/2011 61,500 0.50 0.82 60,500 61,500 60,500 150,100 9,231,150,000
11/01/2011 61,000 -2.00 -3.17 62,000 63,000 61,000 197,720 12,060,920,000
10/01/2011 63,000 -0.50 -0.79 64,500 64,500 62,500 135,510 8,537,130,000
07/01/2011 63,500 0.00 ■■ 0.00 62,500 63,500 62,500 85,700 5,441,950,000
06/01/2011 63,500 0.00 ■■ 0.00 63,500 63,500 62,000 124,060 7,877,810,000
05/01/2011 63,500 1.00 1.60 64,500 64,500 63,000 195,650 12,423,775,000
04/01/2011 62,500 -0.50 -0.79 64,500 64,500 62,500 97,410 6,088,125,000
31/12/2010 63,000 3.00 5.00 60,000 63,000 60,000 250,960 15,810,480,000
30/12/2010 60,000 0.50 0.84 58,500 60,500 58,500 84,050 5,043,000,000
29/12/2010 59,500 -0.50 -0.83 60,000 60,500 59,500 101,280 6,026,160,000
28/12/2010 60,000 1.00 1.69 60,500 60,500 59,500 136,660 8,199,600,000
27/12/2010 59,000 -1.00 -1.67 60,000 60,000 59,000 96,010 5,664,590,000
24/12/2010 60,000 0.00 ■■ 0.00 59,000 60,000 58,500 101,590 6,095,400,000
23/12/2010 60,000 0.00 ■■ 0.00 59,500 60,500 58,000 153,270 9,196,200,000
22/12/2010 60,000 -2.00 -3.23 62,000 62,000 60,000 234,910 14,094,600,000
21/12/2010 62,000 0.50 0.81 62,000 62,000 60,000 47,660 2,954,920,000
20/12/2010 61,500 0.00 ■■ 0.00 62,500 63,000 61,500 94,720 5,825,280,000
17/12/2010 61,500 1.00 1.65 61,500 62,000 60,000 138,790 8,535,585,000
16/12/2010 60,500 -0.50 -0.82 61,500 62,000 60,000 98,380 5,951,990,000
15/12/2010 61,000 0.00 ■■ 0.00 61,000 62,500 61,000 58,360 3,559,960,000
14/12/2010 61,000 -2.50 -3.94 62,000 63,000 60,500 97,290 5,934,690,000
13/12/2010 63,500 2.50 4.10 64,000 64,000 63,500 297,150 18,869,025,000
10/12/2010 61,000 2.00 3.39 60,000 61,500 60,000 36,930 2,252,730,000
09/12/2010 59,000 1.00 1.72 57,500 60,000 57,000 43,620 2,573,580,000
08/12/2010 58,000 -2.50 -4.13 59,000 60,500 58,000 45,380 2,632,040,000
07/12/2010 60,500 -3.00 -4.72 62,000 63,000 60,500 98,730 5,973,165,000
06/12/2010 63,500 0.50 0.79 63,000 63,500 62,000 211,280 13,416,280,000
03/12/2010 63,000 1.00 1.61 63,500 64,500 63,000 111,290 7,011,270,000
02/12/2010 62,000 1.50 2.48 60,000 62,000 60,000 164,190 10,179,780,000
01/12/2010 60,500 -1.00 -1.63 60,500 61,500 60,000 108,460 6,561,830,000
30/11/2010 61,500 1.50 2.50 60,500 63,000 60,500 173,630 10,678,245,000
29/11/2010 60,000 1.00 1.69 59,000 60,000 58,500 46,000 2,760,000,000
26/11/2010 59,000 0.00 ■■ 0.00 60,500 60,500 59,000 71,240 4,203,160,000
25/11/2010 59,000 2.50 4.42 57,000 59,000 57,000 157,960 9,319,640,000
24/11/2010 56,500 0.00 ■■ 0.00 56,000 57,000 55,000 143,000 8,079,500,000
23/11/2010 56,500 2.50 4.63 53,500 56,500 53,500 69,870 3,947,655,000
22/11/2010 54,000 -1.00 -1.82 54,500 55,000 54,000 56,850 3,069,900,000
19/11/2010 55,000 -0.50 -0.90 55,000 55,500 55,000 36,240 1,993,200,000
18/11/2010 55,500 0.50 0.91 54,000 55,500 54,000 137,240 7,616,820,000
17/11/2010 55,000 0.00 ■■ 0.00 54,000 55,000 54,000 63,530 3,494,150,000
16/11/2010 55,000 0.50 0.92 54,000 55,000 53,000 74,950 4,122,250,000
15/11/2010 54,500 -1.50 -2.68 55,500 55,500 53,500 25,700 1,400,650,000
12/11/2010 56,000 0.00 ■■ 0.00 55,500 56,000 53,500 299,150 16,752,400,000
11/11/2010 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 39,370 2,204,720,000
10/11/2010 56,000 -0.50 -0.88 57,500 57,500 55,000 52,830 2,958,480,000
09/11/2010 56,500 -2.50 -4.24 57,000 58,000 56,500 179,260 10,128,190,000
08/11/2010 59,000 -0.50 -0.84 60,000 60,000 59,000 80,890 4,772,510,000
05/11/2010 59,500 0.50 0.85 60,500 61,000 59,500 175,600 10,448,200,000
04/11/2010 59,000 0.00 ■■ 0.00 59,000 59,500 58,000 56,140 3,312,260,000
03/11/2010 59,000 0.00 ■■ 0.00 60,000 60,000 58,500 33,040 1,949,360,000
02/11/2010 59,000 -1.50 -2.48 60,000 60,500 58,000 98,190 5,793,210,000
01/11/2010 60,500 1.00 1.68 62,000 62,000 60,500 241,740 14,625,270,000
29/10/2010 59,500 2.50 4.39 57,000 59,500 56,500 156,740 9,326,030,000
28/10/2010 57,000 -1.00 -1.72 57,500 58,000 57,000 53,590 3,054,630,000
27/10/2010 58,000 -1.00 -1.69 59,000 59,000 57,500 217,960 12,641,680,000
26/10/2010 59,000 2.50 4.42 58,000 59,000 58,000 193,180 11,397,620,000
25/10/2010 56,500 2.50 4.63 54,500 56,500 54,000 264,040 14,918,260,000
22/10/2010 54,000 -2.00 -3.57 57,000 57,500 54,000 151,420 8,176,680,000
21/10/2010 56,000 0.00 ■■ 0.00 56,000 57,500 56,000 261,390 14,637,840,000
20/10/2010 56,000 -2.50 -4.27 57,500 57,500 56,000 498,140 27,895,840,000
19/10/2010 58,500 -3.00 -4.88 62,000 62,000 58,500 481,760 28,182,960,000
18/10/2010 61,500 -0.50 -0.81 62,000 62,000 61,000 199,680 12,280,320,000
15/10/2010 62,000 -1.00 -1.59 62,000 63,000 61,500 193,170 11,976,540,000
14/10/2010 63,000 -0.50 -0.79 63,000 63,000 62,500 343,150 21,618,450,000
13/10/2010 63,500 -0.50 -0.78 63,000 63,500 62,000 247,280 15,702,280,000
12/10/2010 64,000 -1.50 -2.29 65,500 65,500 63,500 267,110 17,095,040,000
11/10/2010 65,500 1.00 1.55 65,000 66,000 64,500 211,600 13,859,800,000
08/10/2010 64,500 0.00 ■■ 0.00 65,000 67,000 64,500 384,340 24,789,930,000
07/10/2010 64,500 -2.00 -3.01 66,500 67,500 64,500 92,620 5,973,990,000
06/10/2010 66,500 3.00 4.72 65,000 66,500 65,000 298,870 19,874,855,000
05/10/2010 63,500 0.00 ■■ 0.00 61,500 63,500 61,500 225,980 14,349,730,000
04/10/2010 63,500 -3.00 -4.51 65,000 65,000 63,500 353,960 22,476,460,000
01/10/2010 66,500 0.50 0.76 65,000 67,000 65,000 149,240 9,924,460,000
30/09/2010 66,000 0.00 ■■ 0.00 66,000 66,500 64,000 223,400 14,744,400,000
29/09/2010 66,000 -1.50 -2.22 65,500 67,000 65,500 350,140 23,109,240,000
28/09/2010 67,500 3.00 4.65 67,500 67,500 66,500 497,420 33,575,850,000
27/09/2010 64,500 3.00 4.88 64,500 64,500 62,500 401,150 25,874,175,000
24/09/2010 61,500 2.50 4.24 60,500 61,500 60,500 314,580 19,346,670,000
23/09/2010 59,000 -2.50 -4.07 61,500 61,500 58,500 218,450 12,888,550,000
22/09/2010 61,500 -0.50 -0.81 61,000 63,000 61,000 120,950 7,438,425,000
21/09/2010 62,000 -1.00 -1.59 61,500 64,000 61,500 193,780 12,014,360,000
20/09/2010 63,000 0.00 ■■ 0.00 65,000 65,000 63,000 209,820 13,218,660,000
17/09/2010 63,000 2.00 3.28 63,500 63,500 62,000 92,430 5,823,090,000
16/09/2010 61,000 -2.00 -3.17 61,500 62,500 61,000 131,500 8,021,500,000
15/09/2010 63,000 -0.50 -0.79 64,000 64,000 61,000 45,750 2,882,250,000
14/09/2010 63,500 2.50 4.10 64,000 64,000 60,500 107,580 6,831,330,000
13/09/2010 61,000 0.00 ■■ 0.00 59,000 61,000 58,000 190,550 11,623,550,000
10/09/2010 61,000 -3.00 -4.69 62,500 65,000 61,000 374,920 22,870,120,000
09/09/2010 64,000 0.00 ■■ 0.00 64,500 65,500 62,500 103,780 6,641,920,000
08/09/2010 64,000 -2.00 -3.03 64,000 65,000 63,000 196,780 12,593,920,000
07/09/2010 66,000 2.50 3.94 63,500 66,500 61,500 103,780 6,849,480,000
06/09/2010 63,500 3.00 4.96 63,500 63,500 63,500 161,210 10,236,835,000
01/09/2010 60,500 2.50 4.31 60,500 60,500 60,000 229,960 13,912,580,000
31/08/2010 58,000 2.50 4.50 57,500 58,000 57,000 135,350 7,850,300,000
30/08/2010 55,500 2.50 4.72 55,500 55,500 55,500 52,560 2,917,080,000
27/08/2010 53,000 0.50 0.95 52,000 54,500 50,000 83,940 4,448,820,000
26/08/2010 52,500 0.50 0.96 53,000 53,000 49,500 220,870 11,595,675,000
25/08/2010 52,000 -2.50 -4.59 52,500 52,500 52,000 139,740 7,266,480,000
24/08/2010 54,500 -2.50 -4.39 55,000 56,000 54,500 133,120 7,255,040,000
23/08/2010 57,000 -3.00 -5.00 59,500 59,500 57,000 124,680 7,106,760,000
20/08/2010 60,000 1.00 1.69 59,500 60,000 57,000 120,960 7,257,600,000
19/08/2010 59,000 -3.00 -4.84 60,000 60,500 59,000 116,910 6,897,690,000
18/08/2010 62,000 -3.00 -4.62 62,000 63,000 62,000 131,480 8,151,760,000
17/08/2010 65,000 -0.50 -0.76 65,000 65,000 62,500 485,890 31,582,850,000
16/08/2010 65,500 2.50 3.97 64,000 66,000 62,500 366,430 24,001,165,000
13/08/2010 63,000 2.00 3.28 58,000 63,000 58,000 592,380 37,319,940,000
12/08/2010 61,000 -3.00 -4.69 62,000 62,000 61,000 153,050 9,336,050,000
11/08/2010 64,000 -1.00 -1.54 65,000 66,000 63,000 516,020 33,025,280,000
10/08/2010 65,000 -8.00 -10.96 69,000 69,000 65,000 460,830 29,953,950,000
09/08/2010 73,000 -3.50 -4.58 76,500 77,500 73,000 608,100 44,391,300,000
06/08/2010 76,500 0.50 0.66 74,000 76,500 73,000 499,070 38,178,855,000
05/08/2010 76,000 -4.00 -5.00 80,000 80,000 76,000 683,600 51,953,600,000
04/08/2010 80,000 0.00 ■■ 0.00 81,000 83,000 77,500 664,160 53,132,800,000
03/08/2010 80,000 2.50 3.23 78,000 81,000 78,000 365,220 29,217,600,000
02/08/2010 77,500 0.00 ■■ 0.00 76,000 77,500 76,000 491,970 38,127,675,000
30/07/2010 77,500 0.00 ■■ 0.00 76,000 77,500 75,000 334,360 25,912,900,000
29/07/2010 77,500 2.00 2.65 76,000 78,500 75,000 633,060 49,062,150,000
28/07/2010 75,500 3.50 4.86 75,000 75,500 74,500 394,950 29,818,725,000
27/07/2010 72,000 3.00 4.35 68,500 72,000 68,500 793,720 57,147,840,000
26/07/2010 69,000 1.00 1.47 68,500 71,000 68,500 382,160 26,369,040,000
23/07/2010 68,000 1.50 2.26 66,500 69,500 66,500 457,700 31,123,600,000
22/07/2010 66,500 -1.00 -1.48 67,000 68,000 65,000 376,850 25,060,525,000
21/07/2010 67,500 1.00 1.50 68,500 69,500 67,500 1,529,310 103,228,425,000
20/07/2010 66,500 3.00 4.72 66,500 66,500 66,500 66,760 4,439,540,000
19/07/2010 63,500 3.00 4.96 63,500 63,500 63,500 33,040 2,098,040,000
16/07/2010 60,500 2.50 4.31 60,500 60,500 60,500 108,990 6,593,895,000
15/07/2010 58,000 2.00 3.57 56,000 58,500 56,000 903,030 52,375,740,000
14/07/2010 56,000 2.50 4.67 54,000 56,000 54,000 300,850 16,847,600,000
13/07/2010 53,500 0.50 0.94 54,000 54,500 53,000 111,580 5,969,530,000
12/07/2010 53,000 -0.50 -0.93 53,000 53,500 51,500 125,000 6,625,000,000
09/07/2010 53,500 0.50 0.94 52,500 54,000 52,500 146,790 7,853,265,000
08/07/2010 53,000 1.50 2.91 53,000 53,500 52,500 145,920 7,733,760,000
07/07/2010 51,500 -1.00 -1.90 52,500 53,000 51,500 58,480 3,011,720,000
06/07/2010 52,500 -2.00 -3.67 54,000 54,000 52,000 134,360 7,053,900,000
05/07/2010 54,500 0.00 ■■ 0.00 55,000 55,000 54,000 94,130 5,130,085,000
02/07/2010 54,500 1.00 1.87 54,000 55,500 53,500 68,720 3,745,240,000
01/07/2010 53,500 2.50 4.90 51,500 53,500 51,000 125,420 6,709,970,000
30/06/2010 51,000 -2.00 -3.77 52,000 52,500 51,000 106,840 5,448,840,000
29/06/2010 53,000 0.50 0.95 53,500 54,000 53,000 75,940 4,024,820,000
28/06/2010 52,500 0.00 ■■ 0.00 52,500 53,000 51,500 122,160 6,413,400,000
25/06/2010 52,500 -2.50 -4.55 53,000 54,000 52,500 163,990 8,609,475,000
24/06/2010 55,000 1.00 1.85 55,000 55,500 54,500 187,770 10,327,350,000
23/06/2010 54,000 -1.50 -2.70 54,500 55,000 53,000 167,440 9,041,760,000
22/06/2010 55,500 -2.50 -4.31 57,500 57,500 55,500 370,700 20,573,850,000
21/06/2010 58,000 1.00 1.75 57,000 59,500 56,500 207,230 12,019,340,000
18/06/2010 57,000 -2.50 -4.20 60,000 60,500 57,000 293,740 16,743,180,000
17/06/2010 59,500 2.00 3.48 60,000 60,000 58,000 549,210 32,677,995,000
16/06/2010 57,500 2.50 4.55 56,000 57,500 56,000 772,560 44,422,200,000
15/06/2010 55,000 1.50 2.80 52,500 55,500 52,500 304,950 16,772,250,000
14/06/2010 53,500 2.50 4.90 51,500 53,500 51,500 155,910 8,341,185,000
11/06/2010 51,000 0.00 ■■ 0.00 52,000 52,000 51,000 64,790 3,304,290,000
10/06/2010 51,000 -0.50 -0.97 51,500 51,500 51,000 11,410 581,910,000
09/06/2010 51,500 0.00 ■■ 0.00 52,000 52,000 51,500 25,060 1,290,590,000
08/06/2010 51,500 0.50 0.98 50,500 52,000 50,000 61,240 3,153,860,000
07/06/2010 51,000 -2.00 -3.77 51,000 52,000 50,500 96,350 4,913,850,000
04/06/2010 53,000 -0.50 -0.93 54,500 54,500 53,000 29,750 1,576,750,000
03/06/2010 53,500 0.00 ■■ 0.00 55,000 55,000 53,500 84,710 4,531,985,000
02/06/2010 53,500 -1.00 -1.83 53,000 54,500 52,000 108,010 5,778,535,000
01/06/2010 54,500 -1.00 -1.80 56,000 56,000 54,500 111,750 6,090,375,000
31/05/2010 55,500 0.50 0.91 56,000 56,500 55,000 170,450 9,459,975,000
28/05/2010 55,000 2.50 4.76 54,000 55,000 53,500 349,990 19,249,450,000
27/05/2010 52,500 1.00 1.94 51,500 52,500 51,500 141,260 7,416,150,000
26/05/2010 51,500 2.00 4.04 51,500 51,500 51,000 140,920 7,257,380,000
25/05/2010 49,500 2.30 4.87 49,500 49,500 46,100 280,360 13,877,820,000
24/05/2010 47,200 -2.20 -4.45 48,100 50,000 47,200 49,850 2,352,920,000
21/05/2010 49,400 -2.60 -5.00 49,400 49,900 49,400 146,750 7,249,450,000
20/05/2010 52,000 0.00 ■■ 0.00 49,500 53,500 49,400 168,680 8,771,360,000
19/05/2010 52,000 -2.50 -4.59 52,500 53,000 52,000 416,900 21,678,800,000
18/05/2010 54,500 -0.50 -0.91 55,000 55,000 53,500 105,960 5,774,820,000
17/05/2010 55,000 -1.50 -2.65 57,500 57,500 54,500 124,430 6,843,650,000
14/05/2010 56,500 0.50 0.89 57,000 57,000 56,000 72,980 4,123,370,000
13/05/2010 56,000 -2.50 -4.27 58,000 58,500 56,000 298,350 16,707,600,000
12/05/2010 58,500 0.00 ■■ 0.00 57,000 59,000 56,500 564,900 33,046,650,000
11/05/2010 58,500 1.50 2.63 59,500 59,500 58,000 357,570 20,917,845,000
10/05/2010 57,000 -3.00 -5.00 61,500 61,500 57,000 293,460 16,727,220,000
07/05/2010 60,000 1.50 2.56 56,500 60,500 56,000 837,440 50,246,400,000
06/05/2010 58,500 0.50 0.86 59,500 60,000 58,000 493,650 28,878,525,000
05/05/2010 58,000 2.50 4.50 57,500 58,000 56,000 584,740 33,914,920,000
04/05/2010 55,500 2.50 4.72 55,500 55,500 54,000 456,620 25,342,410,000
29/04/2010 53,000 2.50 4.95 51,000 53,000 51,000 544,560 28,861,680,000
28/04/2010 50,500 1.50 3.06 49,000 50,500 48,900 330,390 16,684,695,000
27/04/2010 49,000 0.70 1.45 48,100 50,500 48,000 243,450 11,929,050,000
26/04/2010 48,300 -0.70 -1.43 49,000 49,100 48,300 388,300 18,754,890,000
22/04/2010 49,000 -2.50 -4.85 51,500 52,000 49,000 358,790 17,580,710,000
21/04/2010 51,500 1.80 3.62 51,500 52,000 49,400 819,080 42,182,620,000
20/04/2010 49,700 2.30 4.85 49,700 49,700 49,000 550,550 27,362,335,000
19/04/2010 47,400 2.20 4.87 46,000 47,400 45,600 382,960 18,152,304,000
16/04/2010 45,200 -0.40 -0.88 45,800 45,800 45,000 221,200 9,998,240,000
15/04/2010 45,600 1.60 3.64 44,500 45,600 44,300 167,100 7,619,760,000
14/04/2010 44,000 -0.60 -1.35 44,600 44,700 44,000 176,410 7,762,040,000
13/04/2010 44,600 0.10 0.22 44,500 46,000 44,500 236,280 10,538,088,000
12/04/2010 44,500 -2.00 -4.30 46,500 46,800 44,500 190,850 8,492,825,000
09/04/2010 46,500 0.90 1.97 47,800 47,800 46,000 402,130 18,699,045,000
08/04/2010 45,600 2.10 4.83 43,500 45,600 43,500 505,970 23,072,232,000
07/04/2010 43,500 -0.10 -0.23 43,900 43,900 43,000 228,040 9,919,740,000
06/04/2010 43,600 -0.40 -0.91 44,000 44,000 43,200 249,140 10,862,504,000
05/04/2010 44,000 -0.30 -0.68 44,300 44,700 43,900 255,610 11,246,840,000
02/04/2010 44,300 1.50 3.50 44,000 44,500 43,000 190,520 8,440,036,000
01/04/2010 42,800 2.00 4.90 41,900 42,800 40,800 161,980 6,932,744,000
31/03/2010 40,800 -2.10 -4.90 42,900 42,900 40,800 299,060 12,201,648,000
30/03/2010 42,900 -0.20 -0.46 43,700 44,000 42,900 187,620 8,048,898,000
29/03/2010 43,100 -0.50 -1.15 43,700 43,800 43,000 123,290 5,313,799,000
26/03/2010 43,600 0.50 1.16 42,900 43,800 42,000 182,010 7,935,636,000
25/03/2010 43,100 -1.90 -4.22 44,000 44,700 43,000 173,360 7,471,816,000
24/03/2010 45,000 0.80 1.81 44,900 45,000 44,000 150,090 6,754,050,000
23/03/2010 44,200 -1.30 -2.86 45,400 45,500 44,200 119,920 5,300,464,000
22/03/2010 45,500 0.10 0.22 45,500 45,900 44,000 204,900 9,322,950,000
19/03/2010 45,400 0.10 0.22 46,000 46,000 45,000 200,440 9,099,976,000
18/03/2010 45,300 0.30 0.67 45,000 45,600 44,800 289,230 13,102,119,000
17/03/2010 45,000 0.50 1.12 45,800 45,800 44,500 359,260 16,166,700,000
16/03/2010 44,500 -1.30 -2.84 45,800 47,000 44,500 471,610 20,986,645,000
15/03/2010 45,800 -0.70 -1.51 47,000 47,000 45,500 211,350 9,679,830,000
12/03/2010 46,500 0.20 0.43 46,200 47,000 45,400 335,020 15,578,430,000
11/03/2010 46,300 -1.20 -2.53 47,100 47,500 46,300 326,190 15,102,597,000
10/03/2010 47,500 2.20 4.86 45,500 47,500 45,000 553,330 26,283,175,000
09/03/2010 45,300 1.40 3.19 43,900 45,400 43,900 473,180 21,435,054,000
08/03/2010 43,900 1.90 4.52 43,200 44,100 43,000 574,210 25,207,819,000
05/03/2010 42,000 -0.10 -0.24 42,500 42,500 41,700 249,300 10,470,600,000
04/03/2010 42,100 0.10 0.24 43,200 43,500 42,100 74,290 3,127,609,000
03/03/2010 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 120,820 5,074,440,000
02/03/2010 42,000 -0.50 -1.18 43,100 43,300 42,000 320,050 13,442,100,000
01/03/2010 42,500 2.00 4.94 40,900 42,500 40,900 215,690 9,166,825,000
26/02/2010 40,500 0.70 1.76 39,300 41,200 39,300 68,490 2,773,845,000
25/02/2010 39,800 -0.10 -0.25 40,200 40,600 39,800 58,350 2,322,330,000
24/02/2010 39,900 -0.10 -0.25 40,000 40,000 39,400 75,910 3,028,809,000
23/02/2010 40,000 -1.10 -2.68 40,100 41,000 40,000 71,860 2,874,400,000
22/02/2010 41,100 -0.90 -2.14 42,000 42,000 41,100 19,630 806,793,000
12/02/2010 42,000 0.00 ■■ 0.00 42,800 42,800 41,500 32,140 1,349,880,000
11/02/2010 42,000 1.50 3.70 42,100 42,200 41,200 112,040 4,705,680,000
10/02/2010 40,500 0.50 1.25 40,000 41,500 40,000 114,650 4,643,325,000
09/02/2010 40,000 -1.20 -2.91 41,300 41,300 40,000 92,620 3,704,800,000
08/02/2010 41,200 0.10 0.24 40,500 41,800 40,500 59,280 2,442,336,000
05/02/2010 41,100 -1.80 -4.20 42,800 43,000 41,100 170,490 7,007,139,000
04/02/2010 42,900 -1.00 -2.28 42,500 44,000 41,900 190,520 8,173,308,000
03/02/2010 43,900 0.40 0.92 44,500 44,500 41,900 97,840 4,295,176,000
02/02/2010 43,500 0.40 0.93 43,100 43,900 43,000 132,820 5,777,670,000
01/02/2010 43,100 2.00 4.87 42,900 43,100 41,500 220,350 9,497,085,000
29/01/2010 41,100 0.30 0.74 41,000 42,600 40,000 164,580 6,764,238,000
28/01/2010 40,800 -2.10 -4.90 41,000 43,500 40,800 128,550 5,244,840,000
27/01/2010 42,900 -2.20 -4.88 45,000 45,400 42,900 99,920 4,286,568,000
26/01/2010 45,100 2.10 4.88 45,000 45,100 44,000 234,520 10,576,852,000
25/01/2010 43,000 -2.20 -4.87 43,100 45,000 43,000 282,170 12,133,310,000
22/01/2010 45,200 -2.30 -4.84 45,300 47,500 45,200 53,790 2,431,308,000
21/01/2010 47,500 -2.50 -5.00 47,700 50,000 47,500 82,850 3,935,375,000
20/01/2010 50,000 2.20 4.60 50,000 50,000 49,000 851,420 42,571,000,000
19/01/2010 47,800 2.20 4.82 47,800 47,800 47,800 568,020 27,151,356,000
18/01/2010 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 20 912,000
01/01/1970 13,350 0.00 ■■ 0.00 13,350 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