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 Xây Dựng Coteccons
Coteccons Construction Joint Stock Company
Mã CK:      CTD      72.70      -0.80 (-1.10%)      (cập nhật 01:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.coteccons.vn
CTD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 72,700 -0.80 -1.10 73,500 74,500 72,300 122,930 8,937,011,000
27/03/2024 73,500 0.20 0.27 73,300 74,500 73,100 166,190 12,214,965,000
26/03/2024 73,300 0.80 1.09 72,500 73,400 72,100 144,900 10,621,170,000
25/03/2024 72,500 0.90 1.24 71,600 73,400 71,500 187,820 13,616,950,000
22/03/2024 71,600 -0.20 -0.28 71,800 72,900 71,300 217,800 15,594,480,000
21/03/2024 71,800 -0.10 -0.14 71,900 72,800 71,200 209,470 15,039,946,000
20/03/2024 71,900 1.60 2.23 70,300 71,900 70,200 164,170 11,803,823,000
19/03/2024 70,300 -1.30 -1.85 71,600 72,500 70,100 189,140 13,296,542,000
18/03/2024 71,600 -5.30 -7.40 76,900 77,600 71,600 590,120 42,252,592,000
15/03/2024 76,900 -0.10 -0.13 77,000 78,100 75,400 224,320 17,250,208,000
14/03/2024 77,000 1.30 1.69 75,700 77,700 75,700 324,830 25,011,910,000
13/03/2024 75,700 4.90 6.47 70,800 75,700 71,200 473,410 35,837,137,000
12/03/2024 70,800 1.60 2.26 69,200 70,900 69,000 180,730 12,795,684,000
11/03/2024 69,200 0.20 0.29 69,000 70,700 68,600 260,430 18,021,756,000
08/03/2024 69,000 -1.60 -2.32 70,600 71,300 68,900 262,960 18,144,240,000
07/03/2024 70,600 4.10 5.81 66,500 71,400 70,200 210,690 14,874,714,000
06/03/2024 70,900 -2.00 -2.82 72,900 72,800 70,200 168,900 11,975,010,000
05/03/2024 72,900 0.90 1.23 72,000 73,500 71,100 190,140 13,861,206,000
04/03/2024 72,000 3.00 4.17 69,000 73,400 71,500 390,130 28,089,360,000
01/03/2024 69,000 2.30 3.33 66,700 69,000 66,800 406,040 28,016,760,000
29/02/2024 66,700 -0.50 -0.75 67,200 67,400 66,100 147,440 9,834,248,000
28/02/2024 67,200 -0.10 -0.15 67,300 68,200 66,600 168,530 11,325,216,000
27/02/2024 67,300 1.70 2.53 65,600 67,300 65,500 179,610 12,087,753,000
26/02/2024 65,600 -0.20 -0.30 65,800 66,300 65,000 195,760 12,841,856,000
23/02/2024 65,800 -3.10 -4.71 68,900 68,900 65,800 390,600 25,701,480,000
22/02/2024 68,900 0.20 0.29 68,700 69,700 68,600 181,890 12,532,221,000
21/02/2024 68,700 -0.10 -0.15 68,800 69,400 68,100 162,670 11,175,429,000
20/02/2024 68,800 2.50 3.63 66,300 69,500 66,100 411,640 28,320,832,000
19/02/2024 66,300 0.00 ■■ 0.00 66,300 66,800 66,000 148,240 9,828,312,000
16/02/2024 66,300 -0.70 -1.06 67,000 67,500 66,300 118,970 7,887,711,000
15/02/2024 67,000 0.80 1.19 66,200 67,200 66,200 138,200 9,259,400,000
07/02/2024 66,200 -0.30 -0.45 66,500 67,200 66,200 91,150 6,034,130,000
06/02/2024 66,500 1.70 2.56 64,800 67,500 63,000 228,940 15,224,510,000
05/02/2024 64,800 -2.10 -3.24 66,900 67,200 64,800 371,190 24,053,112,000
02/02/2024 66,900 -0.30 -0.45 67,200 67,800 66,600 217,950 14,580,855,000
01/02/2024 67,200 -0.30 -0.45 67,500 68,100 67,200 154,960 10,413,312,000
31/01/2024 67,500 -1.60 -2.37 69,100 70,600 67,400 273,430 18,456,525,000
30/01/2024 69,100 0.20 0.29 68,900 69,200 68,300 93,930 6,490,563,000
29/01/2024 68,900 1.20 1.74 67,700 69,500 67,500 190,210 13,105,469,000
19/01/2024 69,000 0.40 0.58 68,600 69,900 68,200 103,010 7,107,690,000
18/01/2024 68,600 0.60 0.87 68,000 69,000 67,300 126,220 8,658,692,000
17/01/2024 68,000 0.00 ■■ 0.00 68,000 68,400 67,400 95,430 6,489,240,000
16/01/2024 68,000 2.00 2.94 66,000 68,000 66,000 142,650 9,700,200,000
15/01/2024 66,000 -1.60 -2.42 67,600 68,300 65,500 163,420 10,785,720,000
12/01/2024 67,600 -1.40 -2.07 69,000 68,500 66,500 205,970 13,923,572,000
11/01/2024 69,000 1.30 1.88 67,700 69,000 67,000 159,470 11,003,430,000
10/01/2024 67,700 -2.10 -3.10 69,800 70,000 66,900 292,030 19,770,431,000
09/01/2024 69,800 -0.10 -0.14 69,900 71,100 69,200 108,940 7,604,012,000
08/01/2024 69,900 -0.10 -0.14 70,000 70,900 69,300 123,850 8,657,115,000
05/01/2024 70,000 0.00 ■■ 0.00 70,000 70,600 69,500 91,340 6,393,800,000
04/01/2024 70,000 -1.00 -1.43 71,000 71,500 69,800 148,880 10,421,600,000
03/01/2024 71,000 3.30 4.65 67,700 71,600 67,700 187,980 13,346,580,000
02/01/2024 67,700 -1.10 -1.62 68,800 70,000 67,400 186,760 12,643,652,000
29/12/2023 68,800 0.20 0.29 68,600 69,500 68,400 107,140 7,371,232,000
28/12/2023 68,600 -1.10 -1.60 69,700 70,000 68,100 147,320 10,106,152,000
27/12/2023 69,700 0.20 0.29 69,500 70,000 69,100 121,410 8,462,277,000
26/12/2023 69,500 3.70 5.32 65,800 69,900 65,900 511,920 35,578,440,000
25/12/2023 65,800 0.60 0.91 65,200 66,500 64,900 116,150 7,642,670,000
22/12/2023 65,200 1.30 1.99 63,900 66,400 64,000 277,050 18,063,660,000
21/12/2023 63,900 0.10 0.16 63,800 64,800 63,100 88,850 5,677,515,000
20/12/2023 63,800 0.00 ■■ 0.00 63,800 64,700 63,600 75,170 4,795,846,000
19/12/2023 63,800 0.20 0.31 63,600 64,000 62,800 75,210 4,798,398,000
18/12/2023 63,600 1.60 2.52 62,000 64,300 61,600 138,510 8,809,236,000
15/12/2023 62,000 -0.10 -0.16 62,100 62,800 61,300 98,450 6,103,900,000
14/12/2023 62,100 -2.00 -3.22 64,100 63,500 61,900 81,830 5,081,643,000
13/12/2023 62,400 -1.70 -2.72 64,100 0 0 167,210 10,433,904,000
12/12/2023 64,100 0.30 0.47 63,800 64,800 63,400 69,660 4,465,206,000
11/12/2023 63,800 -0.50 -0.78 64,300 64,900 63,100 101,390 6,468,682,000
08/12/2023 64,300 -1.40 -2.18 65,700 66,500 64,000 92,290 5,934,247,000
07/12/2023 65,700 0.00 ■■ 0.00 65,700 67,600 63,500 275,610 18,107,577,000
06/12/2023 65,700 1.30 1.98 64,400 66,100 64,200 128,540 8,445,078,000
05/12/2023 64,400 -1.10 -1.71 65,500 65,800 64,300 113,700 7,322,280,000
04/12/2023 65,500 3.00 4.58 62,500 66,100 63,100 263,250 17,242,875,000
02/12/2023 62,500 0.60 0.96 61,900 63,500 61,900 156,470 9,779,375,000
01/12/2023 62,500 0.60 0.96 61,900 63,500 61,900 156,470 9,779,375,000
30/11/2023 62,000 0.10 0.16 61,900 63,500 61,900 151,840 9,414,080,000
29/11/2023 61,900 0.00 ■■ 0.00 61,900 62,600 61,700 105,400 6,524,260,000
28/11/2023 61,900 1.90 3.07 60,000 62,400 59,700 153,780 9,518,982,000
27/11/2023 60,000 -2.50 -4.17 62,500 62,700 60,000 110,110 6,606,600,000
24/11/2023 62,500 1.10 1.76 61,400 62,500 58,000 380,270 23,766,875,000
23/11/2023 61,400 -4.60 -7.49 66,000 66,500 61,400 211,670 12,996,538,000
22/11/2023 66,000 0.20 0.30 65,800 66,700 64,100 167,530 11,056,980,000
21/11/2023 65,800 3.30 5.02 62,500 66,500 62,600 349,220 22,978,676,000
20/11/2023 62,500 0.50 0.80 62,000 63,500 60,800 184,160 11,510,000,000
17/11/2023 62,000 -1.00 -1.61 63,000 64,100 61,100 287,200 17,806,400,000
16/11/2023 63,000 1.20 1.90 61,800 63,000 61,100 97,980 6,172,740,000
15/11/2023 61,800 -1.60 -2.59 63,400 64,800 60,800 368,450 22,770,210,000
14/11/2023 63,400 1.10 1.74 62,300 65,200 62,300 198,750 12,600,750,000
13/11/2023 62,300 -0.70 -1.12 63,000 64,000 61,200 148,190 9,232,237,000
10/11/2023 63,000 1.00 1.59 62,000 65,400 60,700 312,060 19,659,780,000
09/11/2023 62,000 -1.00 -1.61 63,000 65,700 61,500 218,350 13,537,700,000
08/11/2023 63,000 1.90 3.02 61,100 63,500 60,200 171,890 10,829,070,000
07/11/2023 61,100 2.40 3.93 58,700 62,800 57,800 365,640 22,340,604,000
06/11/2023 58,700 1.20 2.04 57,500 59,700 57,800 122,540 7,193,098,000
03/11/2023 57,500 3.70 6.43 53,800 57,500 54,600 359,810 20,689,075,000
02/11/2023 53,800 3.50 6.51 50,300 53,800 51,000 103,300 5,557,540,000
01/11/2023 50,300 -0.30 -0.60 50,600 51,400 48,250 86,470 4,349,441,000
31/10/2023 50,600 -1.50 -2.96 52,100 53,500 50,000 126,180 6,384,708,000
30/10/2023 52,100 -2.70 -5.18 54,800 57,500 52,100 162,390 8,460,519,000
27/10/2023 54,800 3.50 6.39 51,300 54,800 51,300 200,710 10,998,908,000
26/10/2023 51,300 -3.70 -7.21 55,000 53,900 51,200 212,090 10,880,217,000
25/10/2023 55,000 2.10 3.82 52,900 56,600 53,400 150,070 8,253,850,000
24/10/2023 52,900 3.40 6.43 49,500 52,900 49,850 160,420 8,486,218,000
23/10/2023 49,500 -1.50 -3.03 51,000 51,300 48,000 46,170 2,285,415,000
20/10/2023 51,000 1.80 3.53 49,200 51,000 47,700 63,620 3,244,620,000
19/10/2023 49,200 -0.30 -0.61 49,500 50,000 47,800 72,590 3,571,428,000
18/10/2023 49,500 -1.70 -3.43 51,200 51,600 47,900 145,130 7,183,935,000
17/10/2023 51,200 -3.50 -6.84 54,700 55,800 51,200 112,300 5,749,760,000
16/10/2023 54,700 -0.20 -0.37 54,900 55,700 53,800 78,760 4,308,172,000
13/10/2023 54,900 1.10 2.00 53,800 55,000 53,100 90,850 4,987,665,000
12/10/2023 53,800 -0.50 -0.93 54,300 55,100 53,200 94,730 5,096,474,000
11/10/2023 54,300 3.20 5.89 51,100 54,300 51,100 138,180 7,503,174,000
10/10/2023 51,100 -0.60 -1.17 51,700 53,000 51,000 117,570 6,007,827,000
09/10/2023 51,700 0.20 0.39 51,500 52,600 51,300 60,640 3,135,088,000
06/10/2023 51,500 2.10 4.08 49,400 51,500 48,600 95,950 4,941,425,000
05/10/2023 49,400 2.00 4.05 47,400 49,500 47,500 70,430 3,479,242,000
04/10/2023 47,400 1.30 2.74 46,100 47,500 45,000 30,410 1,441,434,000
03/10/2023 46,100 -1.70 -3.69 47,800 47,700 45,000 32,600 1,502,860,000
02/10/2023 47,800 0.00 ■■ 0.00 47,800 48,500 47,800 23,910 1,142,898,000
29/09/2023 47,800 -0.50 -1.05 48,300 49,000 47,200 31,880 1,523,864,000
28/09/2023 48,300 1.00 2.07 47,300 49,600 48,000 51,980 2,510,634,000
27/09/2023 63,000 -0.40 -0.63 63,400 64,500 60,500 72,550 4,570,650,000
26/09/2023 63,400 -0.30 -0.47 63,700 64,700 62,300 76,360 4,841,224,000
22/09/2023 68,400 -2.20 -3.22 70,600 69,700 65,800 209,000 14,295,600,000
21/09/2023 70,600 -1.40 -1.98 72,000 72,400 70,600 68,590 4,842,454,000
20/09/2023 72,000 1.50 2.08 70,500 72,000 70,000 100,620 7,244,640,000
19/09/2023 70,500 -0.30 -0.43 70,800 71,500 69,600 87,350 6,158,175,000
18/09/2023 70,800 3.30 4.66 67,500 71,800 67,600 212,000 15,009,600,000
15/09/2023 67,800 2.60 3.83 65,200 67,900 65,200 33,210 2,251,638,000
14/09/2023 65,200 -1.60 -2.45 66,800 67,000 65,000 72,010 4,695,052,000
13/09/2023 66,800 0.60 0.90 66,200 68,000 65,500 119,110 7,956,548,000
12/09/2023 66,200 1.70 2.57 64,500 66,200 64,300 48,860 3,234,532,000
11/09/2023 64,500 -2.30 -3.57 66,800 67,300 64,300 101,200 6,527,400,000
08/09/2023 66,800 0.40 0.60 66,400 68,200 65,600 91,510 6,112,868,000
07/09/2023 66,400 -0.60 -0.90 67,000 67,800 65,700 76,840 5,102,176,000
06/09/2023 67,000 1.70 2.54 65,300 67,600 64,700 90,400 6,056,800,000
05/09/2023 65,300 2.20 3.37 63,100 65,600 63,700 100,600 6,569,180,000
31/08/2023 63,100 1.40 2.22 61,700 64,000 61,600 94,380 5,955,378,000
30/08/2023 61,700 -0.80 -1.30 62,500 62,700 60,400 90,930 5,610,381,000
29/08/2023 62,500 0.10 0.16 62,400 63,400 61,800 67,420 4,213,750,000
28/08/2023 62,400 0.00 ■■ 0.00 62,400 63,400 61,600 55,660 3,473,184,000
25/08/2023 62,400 2.90 4.65 59,500 63,500 59,300 155,010 9,672,624,000
24/08/2023 59,500 0.50 0.84 59,000 59,600 58,100 72,900 4,337,550,000
23/08/2023 59,000 0.50 0.85 58,500 59,700 58,100 40,670 2,399,530,000
22/08/2023 58,500 -0.70 -1.20 59,200 60,000 55,500 131,910 7,716,735,000
21/08/2023 59,200 -1.80 -3.04 61,000 61,100 58,500 69,330 4,104,336,000
18/08/2023 61,000 -4.50 -7.38 65,500 65,500 61,000 174,490 10,643,890,000
17/08/2023 65,500 -1.50 -2.29 67,000 66,700 65,500 68,790 4,505,745,000
16/08/2023 67,000 0.10 0.15 66,900 68,300 65,500 105,420 7,063,140,000
15/08/2023 66,900 -0.40 -0.60 67,300 68,000 66,200 77,860 5,208,834,000
14/08/2023 67,300 -0.10 -0.15 67,400 68,400 67,100 96,060 6,464,838,000
11/08/2023 67,400 -0.80 -1.19 68,200 68,200 66,400 79,710 5,372,454,000
10/08/2023 68,200 2.20 3.23 66,000 68,300 65,500 169,000 11,525,800,000
09/08/2023 66,000 -0.80 -1.21 66,800 67,000 65,000 62,290 4,111,140,000
08/08/2023 66,800 2.80 4.19 64,000 67,900 63,300 260,900 17,428,120,000
07/08/2023 64,000 -0.60 -0.94 64,600 64,600 63,200 137,350 8,790,400,000
04/08/2023 64,600 0.60 0.93 64,000 65,000 63,900 105,880 6,839,848,000
03/08/2023 64,000 0.70 1.09 63,300 65,600 63,200 115,570 7,396,480,000
02/08/2023 63,300 -3.60 -5.69 66,900 66,900 63,000 267,640 16,941,612,000
01/08/2023 66,900 -5.00 -7.47 71,900 71,900 66,900 344,990 23,079,831,000
31/07/2023 71,900 -1.70 -2.36 73,600 74,900 70,600 116,410 8,369,879,000
28/07/2023 73,600 4.80 6.52 68,800 73,600 67,600 187,590 13,806,624,000
27/07/2023 68,800 -4.00 -5.81 72,800 72,600 68,000 211,680 14,563,584,000
26/07/2023 72,800 -1.20 -1.65 74,000 74,900 71,300 87,180 6,346,704,000
25/07/2023 74,000 0.30 0.41 73,700 74,900 71,000 112,010 8,288,740,000
24/07/2023 73,700 -5.50 -7.46 79,200 78,800 73,700 300,680 22,160,116,000
21/07/2023 79,200 0.20 0.25 79,000 80,900 79,000 38,110 3,018,312,000
20/07/2023 79,000 1.30 1.65 77,700 80,000 77,600 48,570 3,837,030,000
19/07/2023 77,700 -0.80 -1.03 78,500 78,500 77,500 57,250 4,448,325,000
18/07/2023 78,500 0.50 0.64 78,000 78,700 77,700 32,440 2,546,540,000
17/07/2023 78,000 -2.00 -2.56 80,000 81,300 77,700 140,580 10,965,240,000
14/07/2023 80,000 2.30 2.88 77,700 80,000 77,300 68,980 5,518,400,000
13/07/2023 77,700 -0.30 -0.39 78,000 78,900 77,000 42,060 3,268,062,000
12/07/2023 78,000 0.70 0.90 77,300 79,000 76,900 61,540 4,800,120,000
11/07/2023 77,300 2.30 2.98 75,000 78,400 75,600 87,580 6,769,934,000
10/07/2023 75,000 1.00 1.33 74,000 76,000 74,000 65,250 4,893,750,000
07/07/2023 74,000 4.50 6.08 69,500 74,000 68,700 159,020 11,767,480,000
06/07/2023 69,500 -0.20 -0.29 69,700 70,200 68,400 51,160 3,555,620,000
05/07/2023 69,700 -0.30 -0.43 70,000 70,800 69,500 43,580 3,037,526,000
04/07/2023 70,000 0.00 ■■ 0.00 70,000 71,000 68,800 52,160 3,651,200,000
03/07/2023 70,000 1.10 1.57 68,900 70,500 68,500 45,430 3,180,100,000
30/06/2023 68,900 0.30 0.44 68,600 69,800 67,600 54,640 3,764,696,000
29/06/2023 68,600 -0.70 -1.02 69,300 69,300 68,200 39,450 2,706,270,000
28/06/2023 69,300 0.50 0.72 68,800 71,800 69,000 93,830 6,502,419,000
27/06/2023 68,800 0.00 ■■ 0.00 68,800 69,200 68,200 30,430 2,093,584,000
26/06/2023 68,800 -1.20 -1.74 70,000 70,700 68,000 52,110 3,585,168,000
23/06/2023 70,000 2.30 3.29 67,700 70,400 66,500 125,730 8,801,100,000
22/06/2023 67,700 0.00 ■■ 0.00 67,700 68,000 66,800 30,330 2,053,341,000
21/06/2023 67,700 2.70 3.99 65,000 68,100 65,000 73,390 4,968,503,000
20/06/2023 65,000 0.80 1.23 64,200 65,600 63,800 23,620 1,535,300,000
19/06/2023 64,200 -1.50 -2.34 65,700 66,200 62,800 86,340 5,543,028,000
16/06/2023 66,200 0.00 ■■ 0.00 66,200 66,900 65,700 31,360 2,076,032,000
15/06/2023 66,200 0.40 0.60 65,800 66,500 65,000 45,930 3,040,566,000
14/06/2023 65,800 -2.20 -3.34 68,000 68,700 65,600 92,160 6,064,128,000
13/06/2023 68,000 -1.80 -2.65 69,800 70,100 67,800 74,930 5,095,240,000
12/06/2023 69,800 3.30 4.73 66,500 71,100 66,000 128,480 8,967,904,000
09/06/2023 66,500 1.00 1.50 65,500 66,500 64,500 58,020 3,858,330,000
08/06/2023 65,500 -0.10 -0.15 65,600 67,000 65,100 44,730 2,929,815,000
07/06/2023 65,600 -0.90 -1.37 66,500 67,500 65,300 55,780 3,659,168,000
06/06/2023 66,500 1.70 2.56 64,800 68,000 64,200 83,220 5,534,130,000
05/06/2023 64,800 1.20 1.85 63,600 65,700 64,000 84,020 5,444,496,000
02/06/2023 63,600 -0.40 -0.63 64,000 64,000 63,400 48,560 3,088,416,000
01/06/2023 64,000 0.00 ■■ 0.00 64,000 64,600 63,000 36,280 2,321,920,000
31/05/2023 64,000 -1.50 -2.34 65,500 65,900 64,000 55,120 3,527,680,000
30/05/2023 65,500 1.80 2.75 63,700 65,500 62,900 83,990 5,501,345,000
29/05/2023 63,700 -0.30 -0.47 64,000 64,500 63,500 38,800 2,471,560,000
26/05/2023 64,000 0.00 ■■ 0.00 64,000 64,800 63,200 40,670 2,602,880,000
25/05/2023 64,000 -0.80 -1.25 64,800 65,000 64,000 31,260 2,000,640,000
24/05/2023 64,800 -1.20 -1.85 66,000 66,400 64,800 35,430 2,295,864,000
23/05/2023 66,000 2.60 3.94 63,400 66,400 64,000 95,250 6,286,500,000
22/05/2023 63,400 0.10 0.16 63,300 63,900 62,600 42,550 2,697,670,000
19/05/2023 63,300 -0.70 -1.11 64,000 64,800 62,400 57,640 3,648,612,000
18/05/2023 64,000 0.00 ■■ 0.00 64,000 64,200 63,000 28,760 1,840,640,000
17/05/2023 64,000 0.60 0.94 63,400 65,000 63,200 62,570 4,004,480,000
16/05/2023 63,400 0.20 0.32 63,200 65,000 63,100 36,890 2,338,826,000
15/05/2023 63,200 -1.40 -2.22 64,600 65,300 62,300 69,620 4,399,984,000
12/05/2023 64,600 2.60 4.02 62,000 65,800 62,000 78,130 5,047,198,000
11/05/2023 62,000 4.00 6.45 58,000 62,000 57,700 156,920 9,729,040,000
10/05/2023 58,000 0.10 0.17 57,900 58,400 57,400 46,780 2,713,240,000
09/05/2023 57,900 -1.10 -1.90 59,000 59,500 57,400 66,820 3,868,878,000
08/05/2023 59,000 -0.60 -1.02 59,600 60,900 58,900 48,260 2,847,340,000
05/05/2023 59,600 2.90 4.87 56,700 59,600 56,500 64,320 3,833,472,000
04/05/2023 56,700 -2.30 -4.06 59,000 58,900 56,600 55,640 3,154,788,000
28/04/2023 59,000 -0.30 -0.51 59,300 60,500 58,500 68,200 4,023,800,000
27/04/2023 59,300 0.80 1.35 58,500 61,000 57,100 52,970 3,141,121,000
26/04/2023 58,500 0.50 0.85 58,000 58,500 56,600 52,900 3,094,650,000
25/04/2023 58,000 -0.80 -1.38 58,800 62,000 55,000 161,260 9,353,080,000
24/04/2023 58,800 3.80 6.46 55,000 58,800 56,000 92,000 5,409,600,000
21/04/2023 55,000 1.70 3.09 53,300 55,000 52,600 56,930 3,131,150,000
20/04/2023 53,300 0.30 0.56 53,000 53,800 52,200 40,390 2,152,787,000
19/04/2023 53,000 1.70 3.21 51,300 53,800 51,500 101,090 5,357,770,000
18/04/2023 51,300 3.30 6.43 48,000 51,300 48,100 89,730 4,603,149,000
17/04/2023 48,000 2.15 4.48 45,850 48,000 45,850 60,120 2,885,760,000
14/04/2023 45,850 -0.15 -0.33 46,000 46,900 45,850 60,830 2,789,055,500
13/04/2023 46,000 -1.90 -4.13 47,900 48,000 46,000 45,020 2,070,920,000
12/04/2023 47,900 -0.40 -0.84 48,300 48,700 47,800 34,930 1,673,147,000
11/04/2023 48,300 1.30 2.69 47,000 48,300 46,550 54,050 2,610,615,000
10/04/2023 47,000 -0.40 -0.85 47,400 48,300 46,500 51,550 2,422,850,000
07/04/2023 47,400 0.70 1.48 46,700 47,650 46,000 53,960 2,557,704,000
06/04/2023 46,700 -0.80 -1.71 47,500 48,000 46,200 57,920 2,704,864,000
05/04/2023 47,500 1.80 3.79 45,700 48,700 46,200 103,740 4,927,650,000
04/04/2023 45,700 0.80 1.75 44,900 45,700 44,400 40,600 1,855,420,000
03/04/2023 44,900 1.20 2.67 43,700 46,050 44,000 57,890 2,599,261,000
31/03/2023 43,700 -0.40 -0.92 44,100 45,500 43,550 119,050 5,202,485,000
30/03/2023 44,100 2.85 6.46 41,250 44,100 41,400 112,830 4,975,803,000
29/03/2023 41,250 1.65 4.00 39,600 41,500 39,550 58,400 2,409,000,000
28/03/2023 39,600 -0.40 -1.01 40,000 40,450 39,500 37,160 1,471,536,000
24/03/2023 39,400 -0.90 -2.28 40,300 41,000 39,300 66,830 2,633,102,000
22/03/2023 38,600 1.35 3.50 37,250 39,800 37,450 85,770 3,310,722,000
21/03/2023 37,250 0.60 1.61 36,650 37,250 36,400 10,660 397,085,000
20/03/2023 36,650 -0.55 -1.50 37,200 37,700 36,650 29,260 1,072,379,000
17/03/2023 37,200 0.30 0.81 36,900 37,400 36,700 22,520 837,744,000
16/03/2023 36,900 -0.70 -1.90 37,600 37,550 36,900 17,730 654,237,000
15/03/2023 37,600 1.40 3.72 36,200 37,850 36,800 23,770 893,752,000
14/03/2023 36,200 -1.20 -3.31 37,400 37,400 36,000 22,110 800,382,000
13/03/2023 37,400 -0.55 -1.47 37,950 37,650 36,900 32,420 1,212,508,000
10/03/2023 37,950 -0.20 -0.53 38,150 38,100 37,000 29,650 1,125,217,500
09/03/2023 38,150 1.35 3.54 36,800 38,350 35,600 62,110 2,369,496,500
08/03/2023 36,800 0.80 2.17 36,000 36,850 35,500 22,430 825,424,000
07/03/2023 36,000 -0.05 -0.14 36,050 36,550 35,700 13,160 473,760,000
06/03/2023 36,050 0.95 2.64 35,100 36,900 35,500 29,410 1,060,230,500
03/03/2023 35,100 0.05 0.14 35,050 35,800 34,800 14,370 504,387,000
02/03/2023 35,050 -0.55 -1.57 35,600 36,350 35,000 28,270 990,863,500
01/03/2023 35,600 1.95 5.48 33,650 35,600 33,600 12,620 449,272,000
28/02/2023 33,650 0.15 0.45 33,500 34,600 33,500 14,600 491,290,000
27/02/2023 33,500 -1.50 -4.48 35,000 35,050 33,300 22,030 738,005,000
24/02/2023 35,000 -0.50 -1.43 35,500 36,000 35,000 14,280 499,800,000
23/02/2023 35,500 -1.00 -2.82 36,500 36,500 34,600 28,960 1,028,080,000
22/02/2023 36,500 -1.05 -2.88 37,550 37,500 36,500 33,840 1,235,160,000
21/02/2023 37,550 0.35 0.93 37,200 38,200 37,200 44,140 1,657,457,000
20/02/2023 37,200 2.15 5.78 35,050 37,200 35,250 32,290 1,201,188,000
17/02/2023 35,050 0.30 0.86 34,750 35,500 34,700 11,700 410,085,000
16/02/2023 34,750 0.45 1.29 34,300 35,100 34,350 10,940 380,165,000
15/02/2023 34,300 0.80 2.33 33,500 35,600 33,000 17,150 588,245,000
14/02/2023 33,500 0.50 1.49 33,000 34,000 32,800 17,840 597,640,000
13/02/2023 33,000 -2.45 -7.42 35,450 35,000 33,000 70,470 2,325,510,000
10/02/2023 35,450 -0.60 -1.69 36,050 36,050 34,800 18,620 660,079,000
09/02/2023 36,050 0.10 0.28 35,950 36,450 36,000 12,520 451,346,000
08/02/2023 35,950 -0.05 -0.14 36,000 36,700 35,400 20,780 747,041,000
07/02/2023 36,000 -1.00 -2.78 37,000 37,450 36,000 26,420 951,120,000
06/02/2023 37,000 0.10 0.27 36,900 37,000 36,600 19,420 718,540,000
03/02/2023 36,900 0.15 0.41 36,750 37,600 36,550 16,000 590,400,000
02/02/2023 36,750 0.20 0.54 36,550 37,500 36,000 41,340 1,519,245,000
01/02/2023 36,550 -2.75 -7.52 39,300 39,900 36,550 50,790 1,856,374,500
31/01/2023 39,300 0.00 ■■ 0.00 39,300 39,300 36,550 42,030 1,651,779,000
30/01/2023 39,300 -0.20 -0.51 39,500 40,000 39,000 42,520 1,671,036,000
27/01/2023 39,500 0.75 1.90 38,750 40,000 39,000 41,890 1,654,655,000
19/01/2023 38,750 0.50 1.29 38,250 39,000 37,100 26,300 1,019,125,000
18/01/2023 38,250 0.40 1.05 37,850 39,700 38,050 42,000 1,606,500,000
17/01/2023 37,850 2.45 6.47 35,400 37,850 35,700 44,550 1,686,217,500
16/01/2023 35,400 0.55 1.55 34,850 35,800 34,550 23,530 832,962,000
13/01/2023 34,850 0.00 ■■ 0.00 34,850 35,200 34,800 12,830 447,125,500
12/01/2023 34,850 -0.50 -1.43 35,350 35,600 34,500 19,450 677,832,500
11/01/2023 35,350 0.00 ■■ 0.00 35,350 36,100 35,350 25,550 903,192,500
10/01/2023 35,350 1.55 4.38 33,800 35,900 33,250 22,090 780,881,500
09/01/2023 33,800 -0.10 -0.30 33,900 34,550 33,750 14,590 493,142,000
06/01/2023 33,900 -1.20 -3.54 35,100 35,250 33,800 32,200 1,091,580,000
05/01/2023 35,100 -0.10 -0.28 35,200 35,650 35,000 23,250 816,075,000
04/01/2023 35,200 0.00 ■■ 0.00 35,200 36,200 35,200 24,010 845,152,000
03/01/2023 35,200 2.30 6.53 32,900 35,200 32,900 35,340 1,243,968,000
30/12/2022 32,900 -0.35 -1.06 33,250 33,750 32,900 10,030 329,987,000
29/12/2022 33,250 -0.05 -0.15 33,300 33,800 32,600 16,040 533,330,000
28/12/2022 33,300 -0.35 -1.05 33,650 33,900 32,950 12,560 418,248,000
27/12/2022 33,650 1.10 3.27 32,550 33,650 32,300 30,860 1,038,439,000
26/12/2022 32,550 -1.85 -5.68 34,400 35,300 32,500 60,950 1,983,922,500
23/12/2022 34,400 0.55 1.60 33,850 34,500 33,800 15,240 524,256,000
22/12/2022 33,850 0.35 1.03 33,500 34,300 32,000 29,870 1,011,099,500
21/12/2022 33,500 -1.20 -3.58 34,700 35,900 32,300 33,870 1,134,645,000
20/12/2022 34,700 -2.50 -7.20 37,200 37,550 34,600 84,390 2,928,333,000
19/12/2022 37,200 -2.00 -5.38 39,200 39,000 37,200 103,380 3,845,736,000
15/12/2022 38,300 -1.40 -3.66 39,700 39,700 38,000 32,200 1,233,260,000
14/12/2022 39,700 0.50 1.26 39,200 40,900 39,550 53,180 2,111,246,000
13/12/2022 39,200 -0.05 -0.13 39,250 39,200 37,000 84,530 3,313,576,000
12/12/2022 39,250 2.55 6.50 36,700 39,250 38,500 71,140 2,792,245,000
11/12/2022 36,700 2.40 6.54 34,300 36,700 36,000 51,000 1,871,700,000
09/12/2022 36,700 2.40 6.54 34,300 36,700 36,000 51,000 1,871,700,000
08/12/2022 34,300 2.20 6.41 32,100 34,300 32,650 44,850 1,538,355,000
07/12/2022 32,100 -1.50 -4.67 33,600 33,600 32,050 35,180 1,129,278,000
06/12/2022 33,600 -2.50 -7.44 36,100 36,300 33,600 58,850 1,977,360,000
05/12/2022 36,100 -0.90 -2.49 37,000 37,750 35,800 57,030 2,058,783,000
04/12/2022 37,000 1.60 4.32 35,400 37,000 33,400 54,030 1,999,110,000
02/12/2022 37,000 1.60 4.32 35,400 37,000 33,400 54,030 1,999,110,000
01/12/2022 35,400 0.40 1.13 35,000 36,900 33,000 72,710 2,573,934,000
30/11/2022 35,000 2.10 6.00 32,900 35,000 32,000 53,220 1,862,700,000
29/11/2022 32,900 0.30 0.91 32,600 33,900 31,000 56,580 1,861,482,000
28/11/2022 32,600 2.10 6.44 30,500 32,600 31,000 54,810 1,786,806,000
27/11/2022 30,500 1.50 4.92 29,000 30,500 29,200 35,870 1,094,035,000
25/11/2022 30,500 1.50 4.92 29,000 30,500 29,200 35,870 1,094,035,000
24/11/2022 29,000 -0.60 -2.07 29,600 30,100 28,300 27,510 797,790,000
23/11/2022 29,600 0.00 ■■ 0.00 29,600 30,800 29,600 44,220 1,308,912,000
22/11/2022 29,600 1.10 3.72 28,500 30,450 28,250 58,670 1,736,632,000
21/11/2022 28,500 0.10 0.35 28,400 29,500 28,000 45,220 1,288,770,000
20/11/2022 28,400 -0.10 -0.35 28,500 29,500 26,600 34,720 986,048,000
18/11/2022 28,400 -0.10 -0.35 28,500 29,500 26,600 34,720 986,048,000
17/11/2022 28,500 1.55 5.44 26,950 28,500 27,500 26,430 753,255,000
16/11/2022 26,950 1.75 6.49 25,200 26,950 23,450 118,710 3,199,234,500
15/11/2022 25,200 -1.85 -7.34 27,050 25,200 25,200 45,430 1,144,836,000
14/11/2022 27,050 -2.00 -7.39 29,050 27,050 27,050 16,440 444,702,000
13/11/2022 29,050 -2.15 -7.40 31,200 31,050 29,050 91,980 2,672,019,000
11/11/2022 29,050 -2.15 -7.40 31,200 31,050 29,050 91,980 2,672,019,000
10/11/2022 31,200 -2.30 -7.37 33,500 33,300 31,200 47,070 1,468,584,000
09/11/2022 33,500 -0.60 -1.79 34,100 35,200 33,500 37,890 1,269,315,000
08/11/2022 34,100 -2.55 -7.48 36,650 35,500 34,100 110,490 3,767,709,000
07/11/2022 36,650 -2.75 -7.50 39,400 39,400 36,650 66,280 2,429,162,000
06/11/2022 39,400 -2.60 -6.60 42,000 42,000 39,400 55,560 2,189,064,000
04/11/2022 39,400 -2.60 -6.60 42,000 42,000 39,400 55,560 2,189,064,000
03/11/2022 42,000 -0.05 -0.12 42,050 43,300 41,050 67,190 2,821,980,000
02/11/2022 42,050 0.15 0.36 41,900 43,200 41,800 27,570 1,159,318,500
01/11/2022 41,900 -0.20 -0.48 42,100 43,500 41,500 37,400 1,567,060,000
31/10/2022 42,100 -1.90 -4.51 44,000 44,000 41,050 70,130 2,952,473,000
28/10/2022 44,000 0.90 2.05 43,100 45,100 43,500 47,870 2,106,280,000
27/10/2022 43,100 2.80 6.50 40,300 43,100 40,500 42,880 1,848,128,000
26/10/2022 40,300 -0.20 -0.50 40,500 41,900 40,100 28,250 1,138,475,000
25/10/2022 40,500 0.20 0.49 40,300 42,400 38,600 56,640 2,293,920,000
24/10/2022 40,300 -3.00 -7.44 43,300 43,500 40,300 62,490 2,518,347,000
21/10/2022 43,300 -3.25 -7.51 46,550 46,900 43,300 72,000 3,117,600,000
20/10/2022 46,550 0.00 ■■ 0.00 46,550 47,600 46,100 15,210 708,025,500
19/10/2022 46,550 -1.15 -2.47 47,700 48,000 46,000 36,240 1,686,972,000
18/10/2022 47,700 0.50 1.05 47,200 48,800 47,500 25,930 1,236,861,000
17/10/2022 47,200 0.70 1.48 46,500 47,850 45,850 28,040 1,323,488,000
16/10/2022 46,500 0.25 0.54 46,250 48,200 46,500 52,930 2,461,245,000
14/10/2022 46,500 0.25 0.54 46,250 48,200 46,500 52,930 2,461,245,000
13/10/2022 46,250 2.00 4.32 44,250 46,300 44,200 29,710 1,374,087,500
12/10/2022 44,250 0.80 1.81 43,450 45,700 40,500 72,170 3,193,522,500
11/10/2022 43,450 -3.25 -7.48 46,700 47,500 43,450 50,270 2,184,231,500
07/10/2022 47,350 -3.55 -7.50 50,900 50,600 47,350 73,630 3,486,380,500
06/10/2022 50,900 -1.80 -3.54 52,700 54,000 50,500 37,280 1,897,552,000
05/10/2022 52,700 2.70 5.12 50,000 53,400 51,200 41,720 2,198,644,000
04/10/2022 50,000 -3.70 -7.40 53,700 55,400 50,000 95,200 4,760,000,000
03/10/2022 53,700 -4.00 -7.45 57,700 58,000 53,700 56,380 3,027,606,000
02/10/2022 57,700 -0.70 -1.21 58,400 58,000 54,400 90,820 5,240,314,000
30/09/2022 57,700 -0.70 -1.21 58,400 58,000 54,400 90,820 5,240,314,000
29/09/2022 58,400 -4.30 -7.36 62,700 63,500 58,400 98,610 5,758,824,000
28/09/2022 62,700 -4.70 -7.50 67,400 67,500 62,700 147,150 9,226,305,000
27/09/2022 67,400 0.40 0.59 67,000 69,600 67,000 40,770 2,747,898,000
26/09/2022 67,000 -2.20 -3.28 69,200 68,500 66,500 61,810 4,141,270,000
23/09/2022 69,200 1.20 1.73 68,000 70,700 67,800 74,030 5,122,876,000
22/09/2022 68,000 0.50 0.74 67,500 68,000 65,900 49,950 3,396,600,000
21/09/2022 67,500 -0.20 -0.30 67,700 69,100 67,000 25,600 1,728,000,000
20/09/2022 67,700 -0.20 -0.30 67,900 68,800 66,000 43,660 2,955,782,000
19/09/2022 67,900 -2.40 -3.53 70,300 71,000 65,400 81,760 5,551,504,000
16/09/2022 70,300 -1.80 -2.56 72,100 72,100 70,000 54,800 3,852,440,000
15/09/2022 72,100 1.10 1.53 71,000 73,700 71,000 89,140 6,426,994,000
14/09/2022 71,000 2.20 3.10 68,800 71,000 67,300 61,190 4,344,490,000
13/09/2022 68,800 -0.50 -0.73 69,300 70,000 68,500 32,370 2,227,056,000
12/09/2022 69,300 2.30 3.32 67,000 69,900 68,600 45,630 3,162,159,000
11/09/2022 68,100 1.10 1.62 67,000 68,500 66,600 34,640 2,358,984,000
09/09/2022 68,100 1.10 1.62 67,000 68,500 66,600 34,640 2,358,984,000
08/09/2022 67,000 -0.10 -0.15 67,100 69,000 66,500 68,890 4,615,630,000
07/09/2022 67,100 -4.20 -6.26 71,300 71,300 67,000 82,240 5,518,304,000
06/09/2022 71,300 0.00 ■■ 0.00 71,300 72,800 71,000 46,380 3,306,894,000
05/09/2022 71,300 -1.00 -1.40 72,300 72,200 70,400 49,100 3,500,830,000
04/09/2022 72,300 2.80 3.87 69,500 72,400 69,000 113,740 8,223,402,000
02/09/2022 72,300 2.80 3.87 69,500 72,400 69,000 113,740 8,223,402,000
01/09/2022 72,300 2.80 3.87 69,500 72,400 69,000 113,740 8,223,402,000
31/08/2022 72,300 2.80 3.87 69,500 72,400 69,000 113,740 8,223,402,000
30/08/2022 69,500 -0.30 -0.43 69,800 70,800 69,200 44,690 3,105,955,000
29/08/2022 69,800 -0.40 -0.57 70,200 69,800 67,000 107,760 7,521,648,000
28/08/2022 70,200 -1.60 -2.28 71,800 72,000 70,200 57,410 4,030,182,000
26/08/2022 70,200 -1.60 -2.28 71,800 72,000 70,200 57,410 4,030,182,000
25/08/2022 71,800 -0.10 -0.14 71,900 73,500 69,800 87,740 6,299,732,000
24/08/2022 71,900 -0.60 -0.83 72,500 73,000 71,500 57,980 4,168,762,000
23/08/2022 72,500 1.80 2.48 70,700 72,500 70,500 64,010 4,640,725,000
22/08/2022 70,700 0.00 ■■ 0.00 70,700 73,000 70,000 82,280 5,817,196,000
21/08/2022 70,700 3.90 5.52 66,800 70,900 67,500 147,840 10,452,288,000
19/08/2022 70,700 3.90 5.52 66,800 70,900 67,500 147,840 10,452,288,000
18/08/2022 66,800 -0.50 -0.75 67,300 67,600 66,500 53,710 3,587,828,000
17/08/2022 67,300 -0.10 -0.15 67,400 69,200 67,000 74,990 5,046,827,000
16/08/2022 67,400 4.40 6.53 63,000 67,400 62,800 160,210 10,798,154,000
15/08/2022 63,000 0.80 1.27 62,200 63,500 62,300 35,010 2,205,630,000
12/08/2022 62,200 0.60 0.96 61,600 62,500 60,900 56,260 3,499,372,000
11/08/2022 61,600 -1.70 -2.76 63,300 64,000 61,500 101,570 6,256,712,000
10/08/2022 63,300 -0.50 -0.79 63,800 64,800 63,300 48,940 3,097,902,000
09/08/2022 63,800 0.80 1.25 63,000 65,500 62,100 90,390 5,766,882,000
08/08/2022 63,000 -0.20 -0.32 63,200 64,500 62,400 66,990 4,220,370,000
07/08/2022 63,200 -0.50 -0.79 63,700 64,000 62,600 58,920 3,723,744,000
05/08/2022 63,200 -0.50 -0.79 63,700 64,000 62,600 58,920 3,723,744,000
04/08/2022 63,700 1.30 2.04 62,400 65,200 62,800 114,200 7,274,540,000
03/08/2022 62,400 1.60 2.56 60,800 62,400 60,100 55,850 3,485,040,000
02/08/2022 60,800 -1.20 -1.97 62,000 62,900 60,100 130,670 7,944,736,000
01/08/2022 62,000 1.70 2.74 60,300 62,400 57,500 153,580 9,521,960,000
29/07/2022 60,300 0.30 0.50 60,000 60,700 59,400 56,240 3,391,272,000
28/07/2022 60,000 1.00 1.67 59,000 60,200 58,600 67,050 4,023,000,000
27/07/2022 59,000 2.60 4.41 56,400 59,000 56,100 52,470 3,095,730,000
26/07/2022 56,400 0.60 1.06 55,800 57,700 55,500 33,390 1,883,196,000
25/07/2022 55,800 -2.20 -3.94 58,000 57,700 55,600 129,520 7,227,216,000
24/07/2022 58,000 -0.80 -1.38 58,800 59,700 57,300 51,070 2,962,060,000
22/07/2022 58,000 -0.80 -1.38 58,800 59,700 57,300 51,070 2,962,060,000
21/07/2022 58,800 -1.80 -3.06 60,600 61,800 58,500 92,480 5,437,824,000
20/07/2022 60,600 0.70 1.16 59,900 62,300 60,400 132,090 8,004,654,000
19/07/2022 59,900 -0.10 -0.17 60,000 60,800 59,000 47,840 2,865,616,000
18/07/2022 60,000 -2.10 -3.50 62,100 61,200 58,300 88,100 5,286,000,000
17/07/2022 59,000 -3.10 -5.25 62,100 64,300 59,000 140,500 8,289,500,000
15/07/2022 59,000 -3.10 -5.25 62,100 64,300 59,000 140,500 8,289,500,000
14/07/2022 62,100 0.30 0.48 61,800 62,300 59,900 79,410 4,931,361,000
13/07/2022 61,800 -0.20 -0.32 62,000 63,900 61,100 56,000 3,460,800,000
12/07/2022 62,000 0.40 0.65 61,600 63,500 60,100 92,420 5,730,040,000
11/07/2022 61,600 0.90 1.46 60,700 62,800 60,000 63,660 3,921,456,000
10/07/2022 60,700 1.60 2.64 59,100 62,400 60,000 58,130 3,528,491,000
08/07/2022 60,700 1.60 2.64 59,100 62,400 60,000 58,130 3,528,491,000
07/07/2022 59,100 3.80 6.43 55,300 59,100 55,000 150,270 8,880,957,000
06/07/2022 55,300 0.10 0.18 55,200 56,600 54,300 33,540 1,854,762,000
05/07/2022 55,200 1.10 1.99 54,100 57,000 54,100 72,400 3,996,480,000
04/07/2022 54,100 0.30 0.55 53,800 54,900 53,200 18,990 1,027,359,000
03/07/2022 53,800 0.00 ■■ 0.00 53,800 54,800 52,600 22,770 1,225,026,000
01/07/2022 53,800 0.00 ■■ 0.00 53,800 54,800 52,600 22,770 1,225,026,000
30/06/2022 53,800 -2.10 -3.90 55,900 56,200 53,800 25,100 1,350,380,000
29/06/2022 55,900 0.90 1.61 55,000 56,600 54,200 39,330 2,198,547,000
28/06/2022 55,000 1.10 2.00 53,900 55,100 53,000 41,550 2,285,250,000
27/06/2022 53,900 1.90 3.53 52,000 54,000 51,700 33,580 1,809,962,000
24/06/2022 52,000 0.20 0.38 51,800 52,900 51,800 14,430 750,360,000
23/06/2022 51,800 1.20 2.32 50,600 53,000 49,800 29,450 1,525,510,000
22/06/2022 50,600 0.10 0.20 50,500 52,200 50,000 11,970 605,682,000
21/06/2022 50,500 0.70 1.39 49,800 51,200 48,600 59,630 3,011,315,000
20/06/2022 49,800 -3.70 -7.43 53,500 54,500 49,800 69,750 3,473,550,000
17/06/2022 53,500 -2.00 -3.74 55,500 54,200 53,000 41,330 2,211,155,000
16/06/2022 55,500 0.50 0.90 55,000 56,900 55,000 40,410 2,242,755,000
15/06/2022 55,000 -0.90 -1.64 55,900 58,500 52,600 40,700 2,238,500,000
14/06/2022 55,900 2.30 4.11 53,600 56,900 51,000 63,670 3,559,153,000
13/06/2022 53,600 -3.40 -6.34 57,000 56,400 53,500 80,060 4,291,216,000
12/06/2022 57,000 -0.20 -0.35 57,200 59,500 56,000 89,830 5,120,310,000
10/06/2022 57,000 -0.20 -0.35 57,200 59,500 56,000 89,830 5,120,310,000
09/06/2022 57,200 0.60 1.05 56,600 57,400 56,000 43,380 2,481,336,000
08/06/2022 56,600 1.20 2.12 55,400 57,800 55,500 63,920 3,617,872,000
07/06/2022 55,400 -2.10 -3.79 57,500 57,000 53,500 76,910 4,260,814,000
06/06/2022 57,500 -0.10 -0.17 57,600 60,700 56,900 78,400 4,508,000,000
05/06/2022 61,600 5.00 8.12 56,600 57,800 56,600 80 4,928,000
03/06/2022 57,600 1.00 1.74 56,600 57,800 56,600 76,030 4,379,328,000
02/06/2022 56,600 1.40 2.47 55,200 56,800 54,100 68,910 3,900,306,000
01/06/2022 55,200 0.80 1.45 54,400 56,800 55,100 100,570 5,551,464,000
31/05/2022 54,400 3.50 6.43 50,900 54,400 51,600 64,690 3,519,136,000
30/05/2022 50,900 1.50 2.95 49,400 51,600 49,450 52,070 2,650,363,000
29/05/2022 49,400 0.00 ■■ 0.00 49,400 49,900 49,000 32,850 1,622,790,000
27/05/2022 49,400 0.00 ■■ 0.00 49,400 49,900 49,000 32,850 1,622,790,000
26/05/2022 49,400 0.40 0.81 49,000 50,900 49,000 48,970 2,419,118,000
25/05/2022 49,000 3.20 6.53 45,800 49,000 47,000 60,160 2,947,840,000
24/05/2022 45,800 -0.65 -1.42 46,450 47,100 44,800 31,070 1,423,006,000
23/05/2022 46,450 -1.35 -2.91 47,800 48,900 45,000 35,650 1,655,942,500
22/05/2022 47,800 0.05 0.10 47,750 48,900 47,400 42,390 2,026,242,000
20/05/2022 47,800 0.05 0.10 47,750 48,900 47,400 42,390 2,026,242,000
19/05/2022 47,750 -0.05 -0.10 47,800 48,000 45,400 40,360 1,927,190,000
18/05/2022 47,800 1.65 3.45 46,150 48,350 46,600 47,850 2,287,230,000
17/05/2022 46,150 3.00 6.50 43,150 46,150 43,000 55,330 2,553,479,500
16/05/2022 43,150 0.20 0.46 42,950 45,400 42,700 47,250 2,038,837,500
13/05/2022 42,950 -3.20 -7.45 46,150 46,200 42,950 113,130 4,858,933,500
12/05/2022 46,150 -3.45 -7.48 49,600 49,950 46,150 59,850 2,762,077,500
11/05/2022 49,600 0.80 1.61 48,800 50,400 48,400 49,740 2,467,104,000
10/05/2022 48,800 -1.00 -2.05 49,800 50,600 47,300 90,410 4,412,008,000
09/05/2022 49,800 -3.70 -7.43 53,500 54,500 49,800 115,800 5,766,840,000
29/04/2022 55,500 -2.50 -4.50 58,000 59,500 55,500 218,130 12,106,215,000
28/04/2022 58,000 -0.80 -1.38 58,800 60,600 58,000 63,410 3,677,780,000
27/04/2022 58,800 0.10 0.17 58,700 60,500 57,000 88,770 5,219,676,000
26/04/2022 58,700 3.80 6.47 54,900 58,700 53,500 91,800 5,388,660,000
25/04/2022 54,900 -2.10 -3.83 57,000 58,500 53,300 109,810 6,028,569,000
23/04/2022 57,000 -4.20 -7.37 61,200 64,000 57,000 139,830 7,970,310,000
22/04/2022 57,000 -4.20 -7.37 61,200 64,000 57,000 139,830 7,970,310,000
21/04/2022 61,200 -2.80 -4.58 64,000 65,100 61,000 94,750 5,798,700,000
20/04/2022 64,000 -2.10 -3.28 66,100 67,500 64,000 72,440 4,636,160,000
19/04/2022 66,100 1.10 1.66 65,000 69,200 64,000 101,470 6,707,167,000
18/04/2022 65,000 -4.80 -7.38 69,800 69,200 65,000 169,910 11,044,150,000
16/04/2022 69,800 -5.20 -7.45 75,000 75,000 69,800 199,740 13,941,852,000
15/04/2022 69,800 -5.20 -7.45 75,000 75,000 69,800 199,740 13,941,852,000
14/04/2022 75,000 -1.20 -1.60 76,200 78,700 75,000 52,920 3,969,000,000
13/04/2022 76,200 -3.80 -4.99 80,000 79,500 74,400 149,760 11,411,712,000
12/04/2022 80,000 -6.00 -7.50 86,000 86,400 80,000 140,130 11,210,400,000
08/04/2022 86,000 0.00 ■■ 0.00 86,000 87,700 85,700 59,910 5,152,260,000
07/04/2022 86,000 -2.90 -3.37 88,900 90,700 86,000 113,450 9,756,700,000
06/04/2022 88,900 -6.10 -6.86 95,000 95,000 88,900 210,600 18,722,340,000
05/04/2022 95,000 -4.00 -4.21 99,000 99,000 94,700 236,270 22,445,650,000
04/04/2022 99,000 0.80 0.81 98,200 103,700 97,200 100,330 9,932,670,000
01/04/2022 98,200 1.60 1.63 96,600 100,500 95,700 72,830 7,151,906,000
31/03/2022 96,600 -1.10 -1.14 97,700 98,900 95,700 53,050 5,124,630,000
30/03/2022 97,700 0.60 0.61 97,100 99,300 95,500 113,200 11,059,640,000
29/03/2022 97,100 6.30 6.49 90,800 97,100 90,600 139,110 13,507,581,000
28/03/2022 90,800 -1.00 -1.10 91,800 91,700 89,000 91,050 8,267,340,000
25/03/2022 91,800 -0.70 -0.76 92,500 92,700 91,200 54,800 5,030,640,000
24/03/2022 92,500 1.50 1.62 91,000 94,000 90,400 57,430 5,312,275,000
23/03/2022 91,000 3.50 3.85 87,500 92,700 87,800 218,470 19,880,770,000
22/03/2022 87,500 1.10 1.26 86,400 89,300 85,800 141,440 12,376,000,000
21/03/2022 86,400 -0.60 -0.69 87,000 87,400 86,200 41,990 3,627,936,000
18/03/2022 87,000 -0.20 -0.23 87,200 87,900 86,900 43,720 3,803,640,000
17/03/2022 87,200 0.40 0.46 86,800 88,100 86,800 32,980 2,875,856,000
16/03/2022 86,800 -0.60 -0.69 87,400 88,100 86,800 33,570 2,913,876,000
15/03/2022 87,400 1.30 1.49 86,100 88,400 85,500 111,290 9,726,746,000
14/03/2022 86,100 1.10 1.28 85,000 87,000 84,200 36,080 3,106,488,000
11/03/2022 85,000 0.00 ■■ 0.00 85,000 86,800 84,500 42,690 3,628,650,000
10/03/2022 85,000 -0.80 -0.94 85,800 87,500 85,000 57,700 4,904,500,000
09/03/2022 85,800 -3.20 -3.73 89,000 89,900 85,800 70,080 6,012,864,000
08/03/2022 89,000 -1.50 -1.69 90,500 91,600 89,000 69,550 6,189,950,000
07/03/2022 90,500 -2.50 -2.76 93,000 92,800 90,000 90,630 8,202,015,000
06/03/2022 93,000 2.90 3.12 90,100 93,400 88,300 51,790 4,816,470,000
04/03/2022 93,000 2.90 3.12 90,100 93,400 88,300 51,790 4,816,470,000
03/03/2022 90,100 -2.40 -2.66 92,500 94,000 88,500 105,100 9,469,510,000
02/03/2022 92,500 -3.30 -3.57 95,800 95,900 92,500 88,940 8,226,950,000
01/03/2022 95,800 -1.00 -1.04 96,800 97,100 95,800 35,380 3,389,404,000
28/02/2022 96,800 -1.60 -1.65 98,400 99,800 96,100 30,360 2,938,848,000
27/02/2022 98,400 1.30 1.32 97,100 99,000 95,200 45,930 4,519,512,000
25/02/2022 98,400 1.30 1.32 97,100 99,000 95,200 45,930 4,519,512,000
24/02/2022 97,100 -1.20 -1.24 98,300 100,500 93,500 86,940 8,441,874,000
23/02/2022 98,300 2.20 2.24 96,100 98,500 97,100 51,390 5,051,637,000
22/02/2022 96,100 1.30 1.35 94,800 97,000 94,500 73,470 7,060,467,000
21/02/2022 94,800 0.80 0.84 94,000 97,000 94,100 55,720 5,282,256,000
20/02/2022 94,000 -1.00 -1.06 95,000 95,500 93,300 30,000 2,820,000,000
18/02/2022 94,000 -1.00 -1.06 95,000 95,500 93,300 30,000 2,820,000,000
17/02/2022 95,000 0.70 0.74 94,300 97,100 95,000 24,010 2,280,950,000
16/02/2022 94,300 1.80 1.91 92,500 95,600 92,400 39,910 3,763,513,000
15/02/2022 92,500 -0.30 -0.32 92,800 96,000 92,500 29,300 2,710,250,000
14/02/2022 92,800 -2.20 -2.37 95,000 94,900 92,000 34,090 3,163,552,000
11/02/2022 95,000 -2.00 -2.11 97,000 96,200 95,000 33,070 3,141,650,000
10/02/2022 97,000 0.00 ■■ 0.00 97,000 97,700 95,500 35,610 3,454,170,000
09/02/2022 97,000 2.50 2.58 94,500 98,400 91,900 44,580 4,324,260,000
08/02/2022 94,500 -1.10 -1.16 95,600 96,000 90,600 93,050 8,793,225,000
07/02/2022 95,600 -3.40 -3.56 99,000 101,000 95,500 68,330 6,532,348,000
01/02/2022 99,000 -3.70 -3.74 102,700 103,000 95,600 212,880 21,075,120,000
31/01/2022 99,000 -3.70 -3.74 102,700 103,000 95,600 212,880 21,075,120,000
28/01/2022 99,000 -3.70 -3.74 102,700 103,000 95,600 212,880 21,075,120,000
27/01/2022 102,700 -6.00 -5.84 108,700 107,000 101,100 120,920 12,418,484,000
26/01/2022 108,700 -1.30 -1.20 110,000 111,900 108,000 49,530 5,383,911,000
25/01/2022 110,000 4.70 4.27 105,300 111,000 105,000 96,180 10,579,800,000
24/01/2022 105,300 -4.60 -4.37 109,900 109,800 104,000 52,240 5,500,872,000
21/01/2022 109,900 3.90 3.55 106,000 111,000 106,700 60,180 6,613,782,000
20/01/2022 106,000 6.90 6.51 99,100 106,000 99,000 50,210 5,322,260,000
19/01/2022 99,000 0.00 ■■ 0.00 99,000 101,000 98,000 57,740 5,716,260,000
18/01/2022 99,000 -2.00 -2.02 101,000 101,600 98,500 53,480 5,294,520,000
17/01/2022 107,600 0.60 0.56 107,000 109,900 106,000 37,810 4,068,356,000
16/01/2022 107,000 0.10 0.09 106,900 111,000 105,100 59,910 6,410,370,000
14/01/2022 107,000 0.10 0.09 106,900 111,000 105,100 59,910 6,410,370,000
13/01/2022 106,900 -5.10 -4.77 112,000 113,400 106,100 52,400 5,601,560,000
12/01/2022 112,000 5.50 4.91 106,500 112,000 104,000 116,920 13,095,040,000
11/01/2022 106,500 0.20 0.19 106,300 112,500 105,100 102,380 10,903,470,000
10/01/2022 106,300 -7.30 -6.87 113,600 114,900 106,300 98,780 10,500,314,000
09/01/2022 113,600 0.20 0.18 113,400 116,000 111,300 51,430 5,842,448,000
07/01/2022 113,600 0.20 0.18 113,400 116,000 111,300 51,430 5,842,448,000
06/01/2022 113,400 0.00 ■■ 0.00 106,000 113,400 104,500 119,390 13,538,826,000
05/01/2022 106,000 0.00 ■■ 0.00 106,000 108,600 104,600 105,550 11,188,300,000
04/01/2022 106,000 -3.50 -3.30 109,500 113,500 105,100 110,610 11,724,660,000
03/01/2022 77,000 -0.90 -1.17 77,900 79,500 76,000 74,230 5,715,710,000
31/12/2021 109,500 2.00 1.83 107,500 112,800 106,500 59,400 6,504,300,000
30/12/2021 107,500 1.50 1.40 106,000 107,800 103,900 46,290 4,976,175,000
29/12/2021 106,000 2.10 1.98 103,900 109,900 102,500 159,920 16,951,520,000
23/12/2021 90,500 1.40 1.55 89,100 93,000 89,200 50,400 4,561,200,000
22/12/2021 90,500 1.40 1.55 89,100 93,000 89,200 50,400 4,561,200,000
21/12/2021 89,100 0.30 0.34 88,800 90,000 86,700 61,280 5,460,048,000
20/12/2021 88,800 -2.50 -2.82 91,300 91,500 88,000 72,440 6,432,672,000
17/12/2021 91,300 -0.30 -0.33 91,300 92,500 87,500 60,090 5,486,217,000
16/12/2021 91,300 0.10 0.11 91,200 92,000 90,000 38,130 3,481,269,000
15/12/2021 91,200 2.90 3.18 88,300 93,400 88,300 69,770 6,363,024,000
14/12/2021 88,300 -2.20 -2.49 90,500 90,000 87,500 81,240 7,173,492,000
13/12/2021 90,500 0.60 0.66 89,900 93,300 90,500 99,100 8,968,550,000
12/12/2021 89,900 2.70 3.00 87,200 90,000 86,500 93,310 8,388,569,000
10/12/2021 89,900 2.70 3.00 87,200 90,000 86,500 93,310 8,388,569,000
09/12/2021 87,200 5.70 6.54 81,500 87,200 80,700 169,260 14,759,472,000
08/12/2021 81,500 4.50 5.52 77,000 82,000 77,000 124,890 10,178,535,000
07/12/2021 77,000 1.00 1.30 76,000 77,700 76,000 61,610 4,743,970,000
06/12/2021 76,000 -1.00 -1.32 77,000 78,900 75,000 79,560 6,046,560,000
04/12/2021 77,000 -0.90 -1.17 77,900 79,500 76,000 74,230 5,715,710,000
03/12/2021 77,000 -0.90 -1.17 77,900 79,500 76,000 74,230 5,715,710,000
02/12/2021 77,900 -2.10 -2.70 80,000 80,200 74,500 116,170 9,049,643,000
01/12/2021 80,000 0.10 0.13 80,000 82,400 79,600 65,640 5,251,200,000
30/11/2021 80,000 5.20 6.50 74,800 80,000 75,100 194,930 15,594,400,000
29/11/2021 74,800 0.80 1.07 74,000 75,000 72,100 46,340 3,466,232,000
27/11/2021 74,000 -1.20 -1.62 75,200 75,000 73,000 69,900 5,172,600,000
26/11/2021 74,000 -1.20 -1.62 75,200 75,000 73,000 69,900 5,172,600,000
25/11/2021 75,200 2.50 3.32 72,700 75,700 74,000 78,310 5,888,912,000
24/11/2021 72,700 4.70 6.46 68,000 72,700 70,200 54,380 3,953,426,000
23/11/2021 68,000 -0.50 -0.74 68,500 70,500 68,000 103,140 7,013,520,000
22/11/2021 68,500 -3.50 -5.11 72,000 72,600 67,100 160,960 11,025,760,000
19/11/2021 72,000 -3.00 -4.17 75,000 75,400 71,500 110,830 7,979,760,000
18/11/2021 75,000 -0.70 -0.93 75,700 76,900 74,900 93,780 7,033,500,000
17/11/2021 75,700 3.80 5.02 71,900 76,500 72,000 241,880 18,310,316,000
16/11/2021 71,900 -0.70 -0.97 72,600 72,500 70,800 80,210 5,767,099,000
15/11/2021 72,600 -1.10 -1.52 73,700 73,700 72,500 43,300 3,143,580,000
14/11/2021 68,600 -5.70 -8.31 74,300 74,800 73,100 1,390 95,354,000
12/11/2021 73,700 -0.60 -0.81 74,300 74,800 73,100 30,600 2,255,220,000
11/11/2021 74,300 0.80 1.08 73,500 74,500 73,100 31,960 2,374,628,000
10/11/2021 73,500 0.20 0.27 73,300 74,100 73,000 37,350 2,745,225,000
09/11/2021 73,300 0.60 0.82 72,700 73,700 72,100 69,620 5,103,146,000
08/11/2021 72,700 0.20 0.28 72,500 73,300 71,500 65,770 4,781,479,000
07/11/2021 72,500 0.90 1.24 71,600 72,600 71,000 34,130 2,474,425,000
05/11/2021 72,500 0.90 1.24 71,600 72,600 71,000 34,130 2,474,425,000
04/11/2021 71,500 -0.60 -0.84 72,100 72,400 70,200 59,330 4,242,095,000
03/11/2021 71,500 -0.60 -0.84 72,100 72,400 70,200 59,330 4,242,095,000
02/11/2021 72,100 -1.00 -1.39 73,100 73,500 72,100 23,600 1,701,560,000
01/11/2021 73,100 1.20 1.64 71,900 73,800 71,200 60,750 4,440,825,000
31/10/2021 71,900 0.40 0.56 71,500 72,700 71,000 58,560 4,210,464,000
29/10/2021 71,900 0.40 0.56 71,500 72,700 71,000 58,560 4,210,464,000
28/10/2021 71,500 -0.50 -0.70 72,000 72,100 71,300 16,230 1,160,445,000
27/10/2021 72,000 1.00 1.39 71,000 72,100 70,500 61,660 4,439,520,000
26/10/2021 71,000 0.60 0.85 70,400 71,100 69,600 40,650 2,886,150,000
25/10/2021 70,400 -0.10 -0.14 70,500 71,400 70,200 33,510 2,359,104,000
23/10/2021 70,500 1.90 2.70 68,600 70,500 68,600 44,160 3,113,280,000
22/10/2021 70,500 1.90 2.70 68,600 70,500 68,600 44,160 3,113,280,000
21/10/2021 68,600 -0.40 -0.58 69,000 69,000 68,200 13,490 925,414,000
20/10/2021 69,000 0.80 1.16 68,200 69,300 68,200 8,430 581,670,000
19/10/2021 68,200 -0.20 -0.29 68,200 68,400 67,900 13,210 900,922,000
18/10/2021 68,200 -1.00 -1.47 69,200 69,500 68,200 42,260 2,882,132,000
16/10/2021 69,200 -0.40 -0.58 69,600 70,000 69,000 21,630 1,496,796,000
15/10/2021 69,200 -0.40 -0.58 69,600 70,000 69,000 21,630 1,496,796,000
14/10/2021 69,600 -0.40 -0.57 70,000 70,600 69,500 22,380 1,557,648,000
13/10/2021 70,000 0.50 0.71 69,500 70,200 69,600 9,890 692,300,000
12/10/2021 69,500 0.10 0.14 69,400 70,400 69,000 20,770 1,443,515,000
11/10/2021 69,400 -0.90 -1.30 70,300 70,800 69,400 35,620 2,472,028,000
08/10/2021 70,300 -0.20 -0.28 70,500 71,500 70,000 18,040 1,268,212,000
07/10/2021 70,500 -1.00 -1.42 71,500 71,500 70,500 24,680 1,739,940,000
06/10/2021 71,500 -0.20 -0.28 71,500 72,000 71,000 17,950 1,283,425,000
05/10/2021 71,500 1.50 2.10 70,000 72,200 70,400 72,140 5,158,010,000
04/10/2021 70,000 2.70 3.86 67,300 70,000 66,700 54,690 3,828,300,000
01/10/2021 67,300 -0.80 -1.19 68,100 68,300 67,000 17,630 1,186,499,000
30/09/2021 68,100 -0.40 -0.59 68,500 68,700 67,800 9,270 631,287,000
29/09/2021 68,500 1.10 1.61 67,400 69,000 66,700 20,730 1,420,005,000
28/09/2021 67,400 0.90 1.34 66,500 67,400 66,500 27,360 1,844,064,000
27/09/2021 66,500 -1.90 -2.86 68,400 69,100 66,500 19,780 1,315,370,000
26/09/2021 68,400 0.20 0.29 68,200 68,800 68,000 20,290 1,387,836,000
24/09/2021 68,400 0.20 0.29 68,200 68,800 68,000 20,290 1,387,836,000
23/09/2021 68,200 -0.10 -0.15 68,300 69,100 67,800 15,890 1,083,698,000
22/09/2021 68,300 1.80 2.64 66,500 68,700 66,500 21,090 1,440,447,000
21/09/2021 67,500 0.10 0.15 67,500 68,000 66,600 31,090 2,098,575,000
20/09/2021 67,500 -0.80 -1.19 68,300 69,000 67,500 33,940 2,290,950,000
17/09/2021 68,300 0.10 0.15 68,200 69,000 68,000 17,990 1,228,717,000
16/09/2021 68,200 0.20 0.29 68,000 69,000 68,000 16,400 1,118,480,000
15/09/2021 68,000 0.20 0.29 68,000 68,500 67,500 23,190 1,576,920,000
14/09/2021 68,000 -0.70 -1.03 68,700 69,500 67,700 31,440 2,137,920,000
13/09/2021 68,700 -1.10 -1.60 69,800 69,800 68,500 27,410 1,883,067,000
11/09/2021 69,800 1.10 1.58 68,700 69,900 68,700 38,290 2,672,642,000
10/09/2021 69,800 1.10 1.58 68,700 69,900 68,700 38,290 2,672,642,000
09/09/2021 68,700 0.60 0.87 68,100 68,900 68,000 18,680 1,283,316,000
08/09/2021 68,100 -1.30 -1.91 69,400 69,400 68,100 30,190 2,055,939,000
07/09/2021 69,400 -1.60 -2.31 71,000 71,000 69,300 40,670 2,822,498,000
06/09/2021 71,000 1.00 1.41 70,000 71,500 69,500 47,990 3,407,290,000
05/09/2021 63,600 0.90 1.42 62,700 64,500 62,200 26,070 1,658,052,000
03/09/2021 64,500 1.80 2.79 62,700 64,500 62,200 63,630 4,104,135,000
01/09/2021 70,000 -0.40 -0.57 70,400 70,400 69,300 27,890 1,952,300,000
31/08/2021 70,400 1.30 1.85 69,100 70,800 69,000 75,730 5,331,392,000
30/08/2021 69,100 2.80 4.05 66,300 69,100 67,000 118,630 8,197,333,000
27/08/2021 66,300 1.60 2.41 64,700 66,300 63,800 54,740 3,629,262,000
26/08/2021 64,700 -0.50 -0.77 65,200 66,400 64,700 23,950 1,549,565,000
25/08/2021 65,200 0.60 0.92 64,600 65,500 64,000 29,850 1,946,220,000
24/08/2021 64,600 -0.40 -0.62 65,000 66,400 62,500 47,650 3,078,190,000
23/08/2021 65,000 -1.80 -2.77 66,800 66,800 65,000 53,460 3,474,900,000
20/08/2021 66,800 -0.50 -0.75 67,300 67,100 64,600 110,060 7,352,008,000
19/08/2021 67,300 0.50 0.74 66,800 67,500 66,100 60,740 4,087,802,000
18/08/2021 66,800 -0.30 -0.45 67,100 67,400 65,600 69,850 4,665,980,000
17/08/2021 67,100 -0.40 -0.60 67,500 68,200 66,500 83,930 5,631,703,000
16/08/2021 67,500 -0.50 -0.74 68,000 68,400 67,200 50,080 3,380,400,000
13/08/2021 68,000 -0.10 -0.15 68,100 68,500 67,000 63,550 4,321,400,000
12/08/2021 68,100 2.10 3.08 66,000 68,900 65,300 129,370 8,810,097,000
11/08/2021 66,000 1.10 1.67 64,900 66,700 64,200 77,120 5,089,920,000
10/08/2021 64,900 -1.00 -1.54 65,900 66,100 64,700 41,410 2,687,509,000
09/08/2021 65,900 0.50 0.76 65,400 66,800 64,500 31,820 2,096,938,000
06/08/2021 65,400 1.80 2.75 63,600 66,800 63,200 67,130 4,390,302,000
05/08/2021 63,600 -0.30 -0.47 63,900 64,000 63,000 26,070 1,658,052,000
04/08/2021 63,900 -0.60 -0.94 64,500 65,000 63,700 30,020 1,918,278,000
03/08/2021 64,500 1.80 2.79 62,700 64,500 62,200 63,630 4,104,135,000
02/08/2021 62,700 -0.30 -0.48 63,000 63,000 61,900 34,190 2,143,713,000
30/07/2021 63,000 3.50 5.56 59,500 63,000 59,800 101,710 6,407,730,000
29/07/2021 59,500 0.20 0.34 59,300 59,900 59,000 11,810 702,695,000
28/07/2021 59,300 -0.30 -0.51 59,600 59,700 58,800 12,600 747,180,000
27/07/2021 59,600 0.10 0.17 59,500 60,000 58,900 11,560 688,976,000
26/07/2021 59,500 -0.50 -0.84 60,000 60,000 59,000 7,830 465,885,000
23/07/2021 60,000 -0.20 -0.33 60,200 60,400 58,700 19,440 1,166,400,000
21/07/2021 59,100 -0.70 -1.18 59,800 59,800 58,600 12,120 716,292,000
20/07/2021 59,800 0.30 0.50 59,500 59,800 58,200 13,530 809,094,000
19/07/2021 59,500 -0.70 -1.18 60,200 60,100 58,300 26,490 1,576,155,000
17/07/2021 60,200 -0.30 -0.50 60,500 61,200 59,800 9,580 576,716,000
16/07/2021 60,200 -0.30 -0.50 60,500 61,200 59,800 9,580 576,716,000
15/07/2021 60,500 0.90 1.49 59,600 60,800 59,300 25,430 1,538,515,000
14/07/2021 59,600 -1.40 -2.35 61,000 61,500 59,600 18,800 1,120,480,000
13/07/2021 61,000 -1.00 -1.64 62,000 62,000 60,500 16,010 976,610,000
12/07/2021 62,000 -1.80 -2.90 63,800 63,700 60,000 43,540 2,699,480,000
10/07/2021 63,800 0.90 1.41 62,900 64,600 62,800 56,250 3,588,750,000
09/07/2021 63,800 0.90 1.41 62,900 64,600 62,800 56,250 3,588,750,000
08/07/2021 62,900 1.90 3.02 61,000 63,500 61,000 39,590 2,490,211,000
07/07/2021 61,000 -0.20 -0.33 61,000 61,400 59,100 30,090 1,835,490,000
06/07/2021 61,000 -1.80 -2.95 62,800 62,800 61,000 28,930 1,764,730,000
05/07/2021 62,800 -1.70 -2.71 64,500 64,500 62,100 39,310 2,468,668,000
02/07/2021 64,500 -0.30 -0.47 64,800 65,500 64,000 26,700 1,722,150,000
01/07/2021 64,800 0.10 0.15 64,700 65,000 64,200 25,070 1,624,536,000
30/06/2021 64,700 -0.20 -0.31 64,900 65,700 64,600 16,030 1,037,141,000
29/06/2021 64,900 -1.10 -1.69 66,000 66,200 64,700 34,060 2,210,494,000
28/06/2021 66,000 0.60 0.91 65,400 66,000 65,000 48,800 3,220,800,000
25/06/2021 65,400 -0.10 -0.15 65,500 65,600 64,500 29,480 1,927,992,000
24/06/2021 65,500 0.10 0.15 65,400 66,700 65,100 36,800 2,410,400,000
23/06/2021 65,400 2.70 4.13 62,700 66,400 63,000 96,130 6,286,902,000
22/06/2021 62,700 0.10 0.16 62,600 63,500 62,600 31,090 1,949,343,000
21/06/2021 62,600 0.10 0.16 62,500 63,600 62,400 43,200 2,704,320,000
18/06/2021 62,500 -0.10 -0.16 62,500 63,000 62,000 24,190 1,511,875,000
17/06/2021 62,500 -0.40 -0.64 62,900 62,900 62,100 14,700 918,750,000
16/06/2021 62,900 0.10 0.16 62,900 63,300 61,100 49,430 3,109,147,000
15/06/2021 63,000 0.10 0.16 63,000 63,700 63,000 6,510 410,130,000
14/06/2021 63,000 0.20 0.32 62,800 64,500 62,800 60,010 3,780,630,000
11/06/2021 62,800 1.00 1.59 61,800 63,400 62,300 49,020 3,078,456,000
10/06/2021 61,700 -0.10 -0.16 61,800 62,000 61,100 15,710 969,307,000
09/06/2021 61,800 0.20 0.32 61,600 62,400 60,300 30,910 1,910,238,000
08/06/2021 61,600 0.30 0.49 61,300 62,900 61,200 68,020 4,190,032,000
07/06/2021 61,300 -0.80 -1.31 62,100 62,200 61,000 30,350 1,860,455,000
04/06/2021 62,100 -0.80 -1.29 62,900 63,000 61,000 66,840 4,150,764,000
03/06/2021 62,900 1.20 1.91 61,700 63,400 61,700 49,020 3,083,358,000
02/06/2021 61,700 0.40 0.65 61,300 62,000 60,100 69,060 4,261,002,000
01/06/2021 61,300 -0.70 -1.14 62,000 62,700 61,100 42,170 2,585,021,000
31/05/2021 62,000 -11.70 -18.87 59,100 62,000 58,500 74,760 4,635,120,000
28/05/2021 59,100 1.20 2.03 57,900 59,500 57,100 54,690 3,232,179,000
27/05/2021 57,900 -0.10 -0.17 58,000 59,300 57,200 72,970 4,224,963,000
26/05/2021 58,000 -0.10 -0.17 58,000 58,100 56,800 60,630 3,516,540,000
25/05/2021 58,000 1.00 1.72 57,000 58,700 57,000 67,070 3,890,060,000
24/05/2021 57,000 3.20 5.61 53,800 57,300 53,200 60,930 3,473,010,000
23/05/2021 53,800 1.00 1.86 52,800 54,900 52,000 35,590 1,914,742,000
21/05/2021 53,800 1.00 1.86 52,800 54,900 52,000 35,590 1,914,742,000
20/05/2021 52,800 -1.50 -2.84 54,300 55,000 52,000 67,440 3,560,832,000
19/05/2021 54,300 -0.20 -0.37 54,500 56,000 54,300 36,130 1,961,859,000
18/05/2021 54,500 -1.50 -2.75 56,000 56,100 53,900 61,010 3,325,045,000
17/05/2021 56,000 -1.00 -1.79 57,000 57,900 56,000 37,310 2,089,360,000
16/05/2021 57,000 -0.70 -1.23 57,700 58,400 57,000 41,770 2,380,890,000
14/05/2021 57,000 -0.70 -1.23 57,700 58,400 57,000 41,770 2,380,890,000
13/05/2021 57,700 -2.00 -3.47 59,700 59,600 57,700 42,540 2,454,558,000
12/05/2021 59,700 0.50 0.84 59,200 59,800 58,600 29,430 1,756,971,000
11/05/2021 59,200 1.90 3.21 57,300 60,100 57,900 48,490 2,870,608,000
10/05/2021 57,300 -1.30 -2.27 58,600 57,900 56,500 67,850 3,887,805,000
07/05/2021 58,600 -3.90 -6.66 62,500 62,300 58,600 70,170 4,111,962,000
06/05/2021 62,500 -0.10 -0.16 62,600 63,100 62,400 31,640 1,977,500,000
05/05/2021 62,600 0.40 0.64 62,200 63,200 62,200 50,900 3,186,340,000
04/05/2021 62,200 -2.00 -3.22 64,200 63,000 62,000 37,540 2,334,988,000
03/05/2021 79,000 5.10 6.46 73,900 79,000 68,800 220 17,380,000
30/04/2021 64,200 0.70 1.09 63,500 64,200 63,200 57,480 3,690,216,000
29/04/2021 64,200 0.70 1.09 63,500 64,200 63,200 57,480 3,690,216,000
28/04/2021 63,500 1.00 1.57 62,500 63,900 61,800 33,310 2,115,185,000
27/04/2021 62,500 -1.60 -2.56 64,100 64,300 62,400 48,340 3,021,250,000
26/04/2021 64,100 -3.40 -5.30 67,500 67,500 64,100 46,930 3,008,213,000
23/04/2021 67,500 1.00 1.48 66,500 67,900 66,300 44,260 2,987,550,000
22/04/2021 66,500 -2.70 -4.06 69,200 69,200 66,500 47,840 3,181,360,000
21/04/2021 69,200 1.10 1.59 68,100 70,000 68,300 54,950 3,802,540,000
20/04/2021 69,200 1.10 1.59 68,100 70,000 68,300 54,950 3,802,540,000
19/04/2021 68,100 0.20 0.29 67,900 69,100 67,800 50,160 3,415,896,000
16/04/2021 67,900 -1.60 -2.36 69,500 69,400 67,700 58,170 3,949,743,000
15/04/2021 69,500 -0.50 -0.72 70,000 70,200 68,400 55,710 3,871,845,000
14/04/2021 70,000 1.20 1.71 68,800 71,000 68,100 71,450 5,001,500,000
13/04/2021 68,800 -1.90 -2.76 70,700 70,900 68,200 109,120 7,507,456,000
12/04/2021 70,700 -7.30 -10.33 71,700 71,900 69,700 155,210 10,973,347,000
09/04/2021 71,700 -0.50 -0.70 72,200 72,200 71,700 42,310 3,033,627,000
08/04/2021 72,200 -0.80 -1.11 73,000 73,100 71,900 50,770 3,665,594,000
07/04/2021 73,000 1.00 1.37 72,000 73,500 71,500 55,620 4,060,260,000
06/04/2021 72,000 -0.30 -0.42 72,300 72,400 71,500 87,080 6,269,760,000
05/04/2021 72,300 -1.30 -1.80 73,600 74,000 72,000 99,940 7,225,662,000
02/04/2021 73,600 -0.30 -0.41 73,900 74,500 73,500 58,130 4,278,368,000
01/04/2021 73,900 1.00 1.35 72,900 74,300 72,500 57,900 4,278,810,000
31/03/2021 72,900 -0.80 -1.10 73,700 74,500 72,800 40,210 2,931,309,000
30/03/2021 73,700 0.20 0.27 73,500 74,800 73,000 48,380 3,565,606,000
29/03/2021 73,500 2.40 3.27 71,100 73,500 71,400 55,900 4,108,650,000
26/03/2021 71,100 -2.00 -2.81 73,100 73,500 71,000 88,920 6,322,212,000
25/03/2021 73,100 -0.20 -0.27 73,300 74,300 73,000 70,330 5,141,123,000
24/03/2021 73,300 -2.60 -3.55 75,900 75,400 73,000 90,820 6,657,106,000
23/03/2021 75,900 -0.10 -0.13 76,000 76,800 75,200 72,880 5,531,592,000
22/03/2021 76,000 -1.80 -2.37 77,800 77,800 75,500 151,540 11,517,040,000
19/03/2021 77,800 0.10 0.13 77,800 79,300 77,500 54,410 4,233,098,000
18/03/2021 77,800 -0.10 -0.13 77,900 78,500 77,300 77,130 6,000,714,000
17/03/2021 77,900 -1.00 -1.28 78,900 78,800 77,800 66,920 5,213,068,000
16/03/2021 78,900 -0.60 -0.76 79,500 80,400 78,000 77,660 6,127,374,000
15/03/2021 79,500 1.70 2.14 77,800 80,900 77,600 139,850 11,118,075,000
12/03/2021 77,800 -0.20 -0.26 78,000 79,300 77,500 109,200 8,495,760,000
11/03/2021 78,000 -0.20 -0.26 78,200 78,600 77,200 67,890 5,295,420,000
10/03/2021 78,200 -0.10 -0.13 78,200 79,800 77,200 93,090 7,279,638,000
09/03/2021 78,200 5.10 6.52 73,100 78,200 72,500 289,810 22,663,142,000
08/03/2021 73,100 1.20 1.64 71,900 73,900 72,500 56,470 4,127,957,000
05/03/2021 71,900 -1.00 -1.39 72,900 72,600 70,500 72,740 5,230,006,000
04/03/2021 72,900 -1.90 -2.61 74,800 75,500 71,000 70,410 5,132,889,000
03/03/2021 74,800 -0.40 -0.53 75,200 75,400 73,900 56,370 4,216,476,000
02/03/2021 75,200 -0.20 -0.27 75,400 76,300 74,500 40,870 3,073,424,000
01/03/2021 75,400 1.50 1.99 73,900 75,500 73,900 64,790 4,885,166,000
26/02/2021 73,900 -0.90 -1.22 74,800 74,500 73,100 70,060 5,177,434,000
25/02/2021 74,800 -0.20 -0.27 75,000 75,500 73,300 86,890 6,499,372,000
24/02/2021 75,000 -1.10 -1.47 76,100 77,200 74,000 86,180 6,463,500,000
23/02/2021 76,100 0.30 0.39 75,800 77,700 75,800 100,740 7,666,314,000
22/02/2021 75,800 2.90 3.83 72,900 77,900 73,000 142,750 10,820,450,000
19/02/2021 72,900 -0.30 -0.41 73,200 73,900 72,200 52,880 3,854,952,000
18/02/2021 73,200 0.90 1.23 72,300 74,000 72,000 79,190 5,796,708,000
17/02/2021 72,300 3.30 4.56 69,000 73,000 69,500 63,300 4,576,590,000
10/02/2021 69,000 0.40 0.58 68,600 70,300 67,900 49,090 3,387,210,000
09/02/2021 69,000 0.40 0.58 68,600 70,300 67,900 49,090 3,387,210,000
08/02/2021 68,600 -2.80 -4.08 71,400 72,400 68,000 87,220 5,983,292,000
05/02/2021 71,400 1.10 1.54 70,300 71,600 70,100 58,720 4,192,608,000
05/01/2021 76,600 0.10 0.13 76,500 77,500 76,200 50,390 3,859,874,000
04/01/2021 76,500 -1.20 -1.57 77,700 78,000 76,500 185,280 14,173,920,000
01/01/2021 77,700 -1.60 -2.06 79,300 79,300 77,700 1,431,450 111,223,665,000
31/12/2020 77,700 -1.60 -2.06 79,300 79,300 77,700 1,431,450 111,223,665,000
30/12/2020 79,300 -0.20 -0.25 79,500 80,500 77,300 2,068,550 164,036,015,000
29/12/2020 79,500 4.70 5.91 74,800 79,500 74,000 177,596 14,118,882,000
28/12/2020 74,800 0.80 1.07 74,000 74,800 72,700 87,556 6,549,188,800
27/12/2020 74,000 0.10 0.14 73,900 74,700 72,600 143,220 10,598,280,000
25/12/2020 74,000 0.10 0.14 73,900 74,700 72,600 143,220 10,598,280,000
24/12/2020 73,900 0.10 0.14 73,800 73,900 70,000 111,339 8,227,952,100
23/12/2020 73,800 2.30 3.12 71,500 74,400 70,600 133,608 9,860,270,400
22/12/2020 71,500 0.40 0.56 71,100 72,500 70,300 77,560 5,545,540,000
21/12/2020 71,100 0.30 0.42 70,800 73,500 71,100 137,190 9,754,209,000
20/12/2020 70,800 0.40 0.56 70,400 71,900 70,600 111,277 7,878,411,600
18/12/2020 70,800 0.40 0.56 70,400 71,900 70,600 111,277 7,878,411,600
17/12/2020 70,400 -2.00 -2.84 72,400 72,000 69,800 126,812 8,927,564,800
16/12/2020 72,400 1.20 1.66 71,200 72,500 71,200 92,950 6,729,580,000
15/12/2020 71,200 0.90 1.26 70,300 71,500 69,600 141,053 10,042,973,600
14/12/2020 70,300 -0.20 -0.28 70,500 71,000 69,900 115,989 8,154,026,700
13/12/2020 70,500 0.00 ■■ 0.00 70,500 71,700 68,600 149,583 10,545,601,500
11/12/2020 70,500 0.00 ■■ 0.00 70,500 71,700 68,600 149,583 10,545,601,500
10/12/2020 70,500 0.50 0.71 70,000 71,300 69,100 163,090 11,497,845,000
09/12/2020 70,000 3.10 4.43 66,900 70,000 67,100 167,060 11,694,200,000
08/12/2020 66,900 4.30 6.43 62,600 66,900 63,000 316,081 21,145,818,900
07/12/2020 62,600 0.80 1.28 61,800 63,100 61,500 101,015 6,323,539,000
04/12/2020 62,600 -0.10 -0.16 62,600 63,400 62,300 234,870 14,702,862,000
03/12/2020 62,600 -1.20 -1.92 63,800 63,700 61,200 158,259 9,907,013,400
02/12/2020 63,800 -0.30 -0.47 64,100 63,900 63,100 80,870 5,159,506,000
01/12/2020 64,100 -0.10 -0.16 64,200 64,300 63,100 108,079 6,927,863,900
30/11/2020 63,700 -0.30 -0.47 64,000 64,300 63,700 424,780 27,058,486,000
27/11/2020 63,700 -0.30 -0.47 64,000 64,300 63,700 424,780 27,058,486,000
26/11/2020 64,000 0.20 0.31 63,800 64,500 63,600 714,340 45,717,760,000
25/11/2020 63,800 0.90 1.41 62,900 64,500 62,800 1,325,860 84,589,868,000
24/11/2020 62,900 -0.20 -0.32 63,100 63,500 62,300 763,080 47,997,732,000
23/11/2020 63,100 1.90 3.01 61,200 63,500 61,100 1,092,580 68,941,798,000
20/11/2020 61,200 -0.60 -0.98 61,800 61,700 60,500 90,856 5,560,387,200
19/11/2020 61,800 -1.50 -2.43 63,300 63,800 61,500 112,768 6,969,062,400
18/11/2020 63,300 0.50 0.79 62,800 63,700 62,600 722,920 45,760,836,000
17/11/2020 62,800 0.00 ■■ 0.00 62,800 63,500 62,000 88,449 5,554,597,200
16/11/2020 62,800 1.20 1.91 61,600 63,900 62,200 214,108 13,445,982,400
13/11/2020 61,600 -0.40 -0.65 62,000 62,400 61,200 88,696 5,463,673,600
12/11/2020 62,000 0.40 0.65 61,600 62,400 60,700 81,081 5,027,022,000
11/11/2020 61,600 0.60 0.97 61,000 62,500 61,000 107,446 6,618,673,600
10/11/2020 61,000 2.80 4.59 58,200 61,800 58,500 177,838 10,848,118,000
09/11/2020 58,200 1.40 2.41 56,800 58,300 56,800 86,581 5,039,014,200
06/11/2020 56,800 -0.20 -0.35 57,000 57,800 56,500 43,993 2,498,802,400
05/11/2020 57,000 1.10 1.93 55,900 57,900 55,900 94,604 5,392,428,000
04/11/2020 55,900 0.00 ■■ 0.00 55,900 56,500 55,800 42,952 2,401,016,800
03/11/2020 55,900 -0.60 -1.07 56,500 56,900 55,900 41,439 2,316,440,100
02/11/2020 56,500 0.10 0.18 56,400 56,500 54,700 65,694 3,711,711,000
30/10/2020 56,400 -0.10 -0.18 56,500 57,400 56,200 62,481 3,523,928,400
29/10/2020 56,500 0.70 1.24 55,800 56,900 55,400 70,587 3,988,165,500
28/10/2020 55,800 0.00 ■■ 0.00 55,800 57,500 55,500 73,117 4,079,928,600
27/10/2020 55,800 -0.70 -1.25 56,500 56,700 55,500 71,633 3,997,121,400
26/10/2020 56,500 -0.40 -0.71 56,900 57,900 56,500 62,331 3,521,701,500
25/10/2020 56,900 -0.90 -1.58 57,800 59,000 56,600 112,586 6,406,143,400
23/10/2020 56,900 -0.90 -1.58 57,800 59,000 56,600 112,586 6,406,143,400
22/10/2020 57,800 -0.50 -0.87 58,300 58,000 56,400 51,116 2,954,504,800
21/10/2020 58,300 -1.50 -2.57 59,800 59,900 58,300 108,336 6,315,988,800
20/10/2020 59,800 2.00 3.34 57,800 60,500 57,800 140,537 8,404,112,600
19/10/2020 57,800 3.40 5.88 54,400 57,800 54,500 96,971 5,604,923,800
18/10/2020 54,400 -3.60 -6.62 58,000 58,400 54,100 281,493 15,313,219,200
16/10/2020 54,400 -3.60 -6.62 58,000 58,400 54,100 281,493 15,313,219,200
15/10/2020 58,000 -3.30 -5.69 61,300 61,100 58,000 2,464,510 142,941,580,000
14/10/2020 61,300 -1.40 -2.28 62,700 62,500 61,100 121,904 7,472,715,200
13/10/2020 62,700 -1.80 -2.87 64,500 64,500 62,500 112,063 7,026,350,100
12/10/2020 64,500 3.10 4.81 61,400 64,900 61,700 212,042 13,676,709,000
11/10/2020 61,400 0.30 0.49 61,100 62,900 60,200 191,489 11,757,424,600
09/10/2020 61,400 0.30 0.49 61,100 62,900 60,200 191,489 11,757,424,600
08/10/2020 61,100 0.60 0.98 60,500 64,100 60,500 350,477 21,414,144,700
07/10/2020 60,500 -4.00 -6.61 64,500 64,000 60,500 279,147 16,888,393,500
06/10/2020 64,500 -2.50 -3.88 67,000 66,800 64,500 286,459 18,476,605,500
05/10/2020 67,000 -1.70 -2.54 68,700 68,800 67,000 95,411 6,392,537,000
04/10/2020 68,700 -0.30 -0.44 69,000 69,000 67,000 77,466 5,321,914,200
02/10/2020 68,700 -0.30 -0.44 69,000 69,000 67,000 77,466 5,321,914,200
01/10/2020 69,000 -0.20 -0.29 69,200 70,000 68,000 55,417 3,823,773,000
30/09/2020 69,200 2.20 3.18 67,000 69,300 64,800 138,130 9,558,596,000
29/09/2020 67,000 -2.20 -3.28 69,200 69,000 67,000 141,147 9,456,849,000
28/09/2020 69,200 -2.10 -3.03 71,300 72,000 68,100 154,374 10,682,680,800
25/09/2020 71,300 -1.60 -2.24 72,900 73,500 71,000 115,366 8,225,595,800
24/09/2020 72,900 -0.20 -0.27 73,100 73,500 72,700 41,978 3,060,196,200
23/09/2020 73,100 0.40 0.55 72,700 73,800 72,700 41,876 3,061,135,600
22/09/2020 72,700 -0.90 -1.24 73,600 73,500 72,300 45,349 3,296,872,300
21/09/2020 73,600 0.30 0.41 73,300 73,800 73,300 56,894 4,187,398,400
18/09/2020 73,300 0.10 0.14 73,200 73,900 73,000 31,726 2,325,515,800
17/09/2020 73,200 0.30 0.41 72,900 74,500 72,900 44,770 3,277,164,000
16/09/2020 72,900 0.00 ■■ 0.00 72,900 73,300 72,600 30,406 2,216,597,400
15/09/2020 72,900 0.20 0.27 72,700 73,600 72,600 37,037 2,699,997,300
14/09/2020 72,700 -1.00 -1.38 73,700 74,000 72,700 72,862 5,297,067,400
11/09/2020 73,700 -0.10 -0.14 73,800 74,000 73,600 24,053 1,772,706,100
10/09/2020 73,800 0.50 0.68 73,300 74,300 73,300 38,141 2,814,805,800
09/09/2020 73,300 0.20 0.27 73,100 74,100 72,600 439,130 32,188,229,000
08/09/2020 73,100 -1.20 -1.64 74,300 74,700 72,700 106,190 7,762,489,000
07/09/2020 74,300 -1.00 -1.35 75,300 76,300 74,300 71,930 5,344,399,000
04/09/2020 75,300 0.10 0.13 75,200 77,000 74,500 56,063 4,221,543,900
03/09/2020 75,200 0.20 0.27 75,000 75,700 74,600 61,221 4,603,819,200
02/09/2020 75,000 -1.20 -1.60 76,200 76,000 75,000 87,537 6,565,275,000
01/09/2020 75,000 -1.20 -1.60 76,200 76,000 75,000 87,537 6,565,275,000
31/08/2020 76,200 -1.30 -1.71 77,500 78,000 76,100 75,891 5,782,894,200
28/08/2020 77,500 -2.00 -2.58 79,500 78,900 76,700 81,818 6,340,895,000
27/08/2020 79,500 -0.90 -1.13 80,400 81,000 79,000 70,019 5,566,510,500
26/08/2020 80,400 -1.30 -1.62 81,700 81,600 80,000 71,221 5,726,168,400
25/08/2020 81,700 1.80 2.20 79,900 82,300 79,200 105,898 8,651,866,600
24/08/2020 79,900 1.80 2.25 78,100 80,300 78,200 93,950 7,506,605,000
21/08/2020 78,100 -0.10 -0.13 78,200 78,800 77,900 46,816 3,656,329,600
20/08/2020 78,200 -1.30 -1.66 79,500 79,900 78,000 39,643 3,100,082,600
19/08/2020 79,500 -0.50 -0.63 80,000 80,200 79,000 31,992 2,543,364,000
18/08/2020 80,000 0.00 ■■ 0.00 80,000 80,600 79,900 33,364 2,669,120,000
17/08/2020 80,000 1.50 1.88 78,500 80,500 77,800 65,111 5,208,880,000
14/08/2020 78,500 -0.20 -0.25 78,700 79,800 78,300 83,931 6,588,583,500
13/08/2020 78,700 1.70 2.16 77,000 78,800 77,600 55,886 4,398,228,200
12/08/2020 77,000 -1.10 -1.43 78,100 78,500 76,500 45,891 3,533,607,000
11/08/2020 78,100 0.90 1.15 77,200 78,300 76,400 48,667 3,800,892,700
10/08/2020 77,200 -1.40 -1.81 78,600 80,000 77,200 70,718 5,459,429,600
07/08/2020 78,600 2.10 2.67 76,500 78,800 75,800 93,147 7,321,354,200
06/08/2020 76,500 -0.10 -0.13 76,600 77,900 75,400 68,655 5,252,107,500
05/08/2020 76,600 3.10 4.05 73,500 78,300 72,700 110,878 8,493,254,800
04/08/2020 73,500 3.40 4.63 70,100 73,800 71,400 90,352 6,640,872,000
03/08/2020 70,100 3.30 4.71 66,800 70,200 66,800 49,915 3,499,041,500
31/07/2020 66,800 -1.40 -2.10 68,200 67,900 66,300 67,324 4,497,243,200
30/07/2020 68,200 1.20 1.76 67,000 69,500 67,500 40,575 2,767,215,000
29/07/2020 67,000 -4.00 -5.97 71,000 68,900 66,100 82,912 5,555,104,000
28/07/2020 71,000 2.50 3.52 68,500 71,900 67,800 70,783 5,025,593,000
27/07/2020 68,500 -5.10 -7.45 73,600 72,500 68,500 89,316 6,118,146,000
26/07/2020 73,600 -5.50 -7.47 79,100 79,300 73,600 140,505 10,341,168,000
24/07/2020 73,600 -5.50 -7.47 79,100 79,300 73,600 140,505 10,341,168,000
23/07/2020 79,100 0.10 0.13 79,000 80,900 78,300 62,767 4,964,869,700
22/07/2020 79,000 -3.50 -4.43 82,500 83,400 79,000 103,717 8,193,643,000
21/07/2020 82,500 1.50 1.82 81,000 82,600 80,000 54,294 4,479,255,000
20/07/2020 81,000 -3.60 -4.44 84,600 85,500 81,000 87,189 7,062,309,000
19/07/2020 84,600 1.10 1.30 83,500 85,300 83,100 72,095 6,099,237,000
17/07/2020 84,600 1.10 1.30 83,500 85,300 83,100 72,095 6,099,237,000
16/07/2020 83,500 0.00 ■■ 0.00 83,500 85,000 83,400 63,427 5,296,154,500
15/07/2020 83,500 3.30 3.95 80,200 85,000 80,400 134,290 11,213,215,000
14/07/2020 80,200 -0.60 -0.75 80,800 81,800 80,100 51,411 4,123,162,200
13/07/2020 80,800 1.80 2.23 79,000 82,000 78,000 92,685 7,488,948,000
12/07/2020 79,000 -0.40 -0.51 79,400 81,100 79,000 48,386 3,822,494,000
10/07/2020 79,000 -0.40 -0.51 79,400 81,100 79,000 48,386 3,822,494,000
09/07/2020 79,400 -0.70 -0.88 80,100 81,300 79,000 60,214 4,780,991,600
08/07/2020 80,100 0.40 0.50 79,700 82,300 79,100 84,734 6,787,193,400
07/07/2020 79,700 1.50 1.88 78,200 82,500 79,700 86,850 6,921,945,000
06/07/2020 78,200 -1.70 -2.17 79,900 82,000 78,000 74,621 5,835,362,200
05/07/2020 79,900 0.30 0.38 79,600 85,100 79,900 231,818 18,522,258,200
03/07/2020 79,900 0.30 0.38 79,600 85,100 79,900 231,818 18,522,258,200
02/07/2020 79,600 5.20 6.53 74,400 79,600 79,600 40,698 3,239,560,800
01/07/2020 74,400 4.80 6.45 69,600 74,400 74,000 78,226 5,820,014,400
30/06/2020 69,600 -0.40 -0.57 70,000 72,000 68,200 47,175 3,283,380,000
29/06/2020 70,000 3.20 4.57 66,800 71,000 66,500 110,828 7,757,960,000
28/06/2020 66,800 -0.80 -1.20 67,600 70,500 66,000 564,420 37,703,256,000
26/06/2020 66,800 -0.80 -1.20 67,600 70,500 66,000 564,420 37,703,256,000
25/06/2020 67,600 -4.40 -6.51 72,000 70,500 67,600 78,993 5,339,926,800
24/06/2020 72,000 -0.50 -0.69 72,500 77,400 72,000 119,401 8,596,872,000
23/06/2020 72,500 4.70 6.48 67,800 72,500 71,400 226,944 16,453,440,000
22/06/2020 67,800 4.40 6.49 63,400 67,800 64,000 68,098 4,617,044,400
19/06/2020 63,400 0.80 1.26 62,600 64,900 62,400 17,835 1,130,739,000
18/06/2020 62,600 -0.10 -0.16 62,700 62,800 59,700 26,729 1,673,235,400
17/06/2020 62,700 -1.10 -1.75 63,800 64,000 62,600 120,440 7,551,588,000
16/06/2020 63,800 1.00 1.57 62,800 64,000 61,600 26,699 1,703,396,200
15/06/2020 62,800 -4.70 -7.48 67,500 68,400 62,800 38,316 2,406,244,800
14/06/2020 67,500 0.50 0.74 67,000 68,900 66,000 30,361 2,049,367,500
12/06/2020 67,500 0.50 0.74 67,000 68,900 66,000 30,361 2,049,367,500
11/06/2020 67,000 -2.40 -3.58 69,400 73,000 67,000 59,648 3,996,416,000
10/06/2020 69,400 -1.10 -1.59 70,500 69,900 67,500 41,898 2,907,721,200
09/06/2020 70,500 -1.40 -1.99 71,900 71,700 70,300 45,356 3,197,598,000
08/06/2020 71,900 -1.30 -1.81 73,200 72,800 71,000 63,086 4,535,883,400
06/06/2020 73,200 1.20 1.64 72,000 75,000 72,000 32,322 2,365,970,400
05/06/2020 73,200 1.20 1.64 72,000 75,000 72,000 32,322 2,365,970,400
04/06/2020 72,000 4.70 6.53 67,300 72,000 67,300 54,224 3,904,128,000
03/06/2020 67,300 -4.60 -6.84 71,900 69,900 66,900 153,773 10,348,922,900
02/06/2020 71,900 -5.40 -7.51 77,300 77,700 71,900 84,425 6,070,157,500
01/06/2020 77,300 1.30 1.68 76,000 78,000 75,100 44,741 3,458,479,300
31/05/2020 76,000 -0.80 -1.05 76,800 76,800 75,000 23,850 1,812,600,000
29/05/2020 76,000 -0.80 -1.05 76,800 76,800 75,000 23,850 1,812,600,000
28/05/2020 76,800 2.70 3.52 74,100 78,500 74,500 47,993 3,685,862,400
27/05/2020 74,100 4.80 6.48 69,300 74,100 69,600 119,762 8,874,364,200
26/05/2020 69,300 1.30 1.88 68,000 69,900 67,800 37,722 2,614,134,600
25/05/2020 68,000 -0.10 -0.15 68,100 68,400 67,500 20,771 1,412,428,000
24/05/2020 68,100 -1.40 -2.06 69,500 69,900 68,000 27,432 1,868,119,200
22/05/2020 68,100 -1.40 -2.06 69,500 69,900 68,000 27,432 1,868,119,200
21/05/2020 69,500 -0.20 -0.29 69,700 70,500 68,000 27,482 1,909,999,000
20/05/2020 69,700 1.70 2.44 68,000 70,400 66,700 35,487 2,473,443,900
19/05/2020 68,000 -0.50 -0.74 68,500 70,600 68,000 33,303 2,264,604,000
18/05/2020 68,500 1.50 2.19 67,000 68,600 66,400 27,450 1,880,325,000
17/05/2020 67,000 -2.00 -2.99 69,000 70,500 67,000 42,070 2,818,690,000
15/05/2020 67,000 -2.00 -2.99 69,000 70,500 67,000 42,070 2,818,690,000
14/05/2020 69,000 -1.60 -2.32 70,600 70,700 69,000 30,335 2,093,115,000
13/05/2020 70,600 1.60 2.27 69,000 72,400 67,500 48,213 3,403,837,800
12/05/2020 69,000 2.70 3.91 66,300 69,000 65,100 40,021 2,761,449,000
11/05/2020 66,300 0.80 1.21 65,500 67,400 65,600 28,852 1,912,887,600
10/05/2020 65,500 -1.50 -2.29 67,000 68,200 65,400 49,684 3,254,302,000
08/05/2020 65,500 -1.50 -2.29 67,000 68,200 65,400 49,684 3,254,302,000
07/05/2020 67,000 1.80 2.69 65,200 68,200 66,000 34,088 2,283,896,000
06/05/2020 65,200 4.20 6.44 61,000 65,200 61,000 35,069 2,286,498,800
05/05/2020 61,000 0.00 ■■ 0.00 61,000 61,700 59,500 18,126 1,105,686,000
04/05/2020 61,000 -1.70 -2.79 62,700 62,700 61,000 25,852 1,576,972,000
01/05/2020 62,700 -1.10 -1.75 63,800 63,800 62,500 24,367 1,527,810,900
30/04/2020 62,700 -1.10 -1.75 63,800 63,800 62,500 24,367 1,527,810,900
29/04/2020 62,700 -1.10 -1.75 63,800 63,800 62,500 24,367 1,527,810,900
28/04/2020 63,800 -0.20 -0.31 64,000 64,500 62,000 25,021 1,596,339,800
27/04/2020 64,000 3.40 5.31 60,600 64,000 61,500 46,719 2,990,016,000
26/04/2020 60,600 3.90 6.44 56,700 60,600 55,500 37,572 2,276,863,200
24/04/2020 60,600 3.90 6.44 56,700 60,600 55,500 37,572 2,276,863,200
23/04/2020 56,700 0.00 ■■ 0.00 56,700 58,900 55,500 21,707 1,230,786,900
22/04/2020 56,700 -0.70 -1.23 57,400 57,300 54,100 30,232 1,714,154,400
21/04/2020 57,400 -4.30 -7.49 61,700 59,500 57,400 53,558 3,074,229,200
20/04/2020 61,700 0.00 ■■ 0.00 61,700 63,000 59,800 45,494 2,806,979,800
19/04/2020 61,700 2.30 3.73 59,400 61,900 60,000 39,714 2,450,353,800
17/04/2020 61,700 2.30 3.73 59,400 61,900 60,000 39,714 2,450,353,800
16/04/2020 59,400 2.70 4.55 56,700 60,200 56,700 35,424 2,104,185,600
15/04/2020 56,700 3.70 6.53 53,000 56,700 53,000 54,921 3,114,020,700
14/04/2020 53,000 -0.50 -0.94 53,500 53,700 51,000 17,256 914,568,000
13/04/2020 53,500 0.00 ■■ 0.00 53,500 54,400 53,400 14,444 772,754,000
12/04/2020 53,500 -0.80 -1.50 54,300 55,000 53,000 14,323 766,280,500
10/04/2020 53,500 -0.80 -1.50 54,300 55,000 53,000 14,323 766,280,500
09/04/2020 54,300 0.50 0.92 53,800 55,500 53,200 19,139 1,039,247,700
08/04/2020 53,800 -0.40 -0.74 54,200 54,200 52,000 13,645 734,101,000
07/04/2020 54,200 2.60 4.80 51,600 54,900 52,000 31,861 1,726,866,200
06/04/2020 51,600 3.40 6.59 48,250 51,600 51,000 8,489 438,032,400
03/04/2020 48,250 3.20 6.63 45,100 48,250 45,900 12,852 620,109,000
02/04/2020 45,100 0.10 0.22 44,950 46,000 44,000 21,795 982,954,500
01/04/2020 45,100 0.10 0.22 44,950 46,000 44,000 21,795 982,954,500
31/03/2020 44,950 -3.30 -7.34 48,300 50,000 44,950 28,035 1,260,173,250
30/03/2020 48,300 -2.80 -5.80 51,100 49,600 47,550 16,500 796,950,000
29/03/2020 51,100 -0.70 -1.37 51,800 53,800 50,800 6,303 322,083,300
27/03/2020 51,100 -0.70 -1.37 51,800 53,800 50,800 6,303 322,083,300
26/03/2020 51,800 -1.20 -2.32 53,000 53,000 51,000 9,583 496,399,400
25/03/2020 53,000 1.70 3.21 51,300 54,400 52,800 15,231 807,243,000
24/03/2020 51,300 1.20 2.34 50,100 52,000 50,000 11,407 585,179,100
23/03/2020 50,100 -3.70 -7.39 53,800 52,300 50,100 20,091 1,006,559,100
22/03/2020 53,800 0.80 1.49 53,000 54,200 52,500 20,866 1,122,590,800
20/03/2020 53,800 0.80 1.49 53,000 54,200 52,500 20,866 1,122,590,800
19/03/2020 53,000 -2.10 -3.96 55,100 54,000 52,000 11,840 627,520,000
18/03/2020 55,100 0.40 0.73 54,700 56,300 54,700 15,303 843,195,300
17/03/2020 54,700 3.10 5.67 51,600 54,700 49,000 18,363 1,004,456,100
16/03/2020 51,600 -3.10 -6.01 54,700 54,900 51,500 140,480 7,248,768,000
14/03/2020 54,700 -1.60 -2.93 56,300 56,000 52,400 263,780 14,428,766,000
13/03/2020 54,700 -1.60 -2.93 56,300 56,000 52,400 263,780 14,428,766,000
12/03/2020 56,300 -4.20 -7.46 60,500 62,900 56,300 403,670 22,726,621,000
11/03/2020 60,500 -4.50 -7.44 65,000 66,000 60,500 430,810 26,064,005,000
10/03/2020 65,000 -0.10 -0.15 65,100 66,000 61,800 19,598 1,273,870,000
09/03/2020 65,100 -4.90 -7.53 70,000 67,900 65,100 22,324 1,453,292,400
07/03/2020 70,000 2.80 4.00 67,200 70,900 65,700 30,328 2,122,960,000
06/03/2020 70,000 2.80 4.00 67,200 70,900 65,700 30,328 2,122,960,000
05/03/2020 67,200 -1.30 -1.93 68,500 69,900 67,000 19,451 1,307,107,200
04/03/2020 68,500 0.10 0.15 68,400 72,500 68,500 29,150 1,996,775,000
03/03/2020 68,400 4.40 6.43 64,000 68,400 65,100 23,876 1,633,118,400
02/03/2020 64,000 1.70 2.66 62,300 65,000 62,000 16,640 1,064,960,000
28/02/2020 62,300 -2.60 -4.17 64,900 64,300 62,000 12,960 807,408,000
27/02/2020 64,900 2.40 3.70 62,500 65,000 62,100 14,791 959,935,900
26/02/2020 62,500 -1.30 -2.08 63,800 63,800 61,500 7,924 495,250,000
25/02/2020 63,800 1.50 2.35 62,300 64,000 58,500 23,812 1,519,205,600
24/02/2020 62,300 -4.60 -7.38 66,900 65,100 62,300 26,416 1,645,716,800
21/02/2020 66,900 -0.70 -1.05 67,600 69,100 66,100 16,143 1,079,966,700
20/02/2020 67,600 -2.40 -3.55 70,000 70,900 67,300 22,511 1,521,743,600
19/02/2020 70,000 0.00 ■■ 0.00 70,000 71,200 69,000 13,329 933,030,000
18/02/2020 70,000 2.00 2.86 68,000 72,400 69,000 33,358 2,335,060,000
17/02/2020 68,000 3.80 5.59 64,200 68,000 63,300 25,023 1,701,564,000
15/02/2020 64,200 -0.10 -0.16 64,300 65,700 62,700 17,242 1,106,936,400
14/02/2020 64,200 -0.10 -0.16 64,300 65,700 62,700 17,242 1,106,936,400
13/02/2020 64,300 -0.70 -1.09 65,000 66,000 63,900 12,526 805,421,800
12/02/2020 65,000 2.00 3.08 63,000 66,700 61,700 43,787 2,846,155,000
11/02/2020 63,000 2.30 3.65 60,700 64,900 62,000 45,466 2,864,358,000
10/02/2020 60,700 3.90 6.43 56,800 60,700 57,000 25,635 1,556,044,500
09/02/2020 56,800 3.70 6.51 53,100 56,800 53,100 27,213 1,545,698,400
07/02/2020 56,800 3.70 6.51 53,100 56,800 53,100 27,213 1,545,698,400
06/02/2020 53,100 2.50 4.71 50,600 53,400 50,600 17,098 907,903,800
05/02/2020 50,600 0.50 0.99 50,100 52,000 50,500 14,888 753,332,800
04/02/2020 50,100 -2.10 -4.19 52,200 53,300 50,000 25,479 1,276,497,900
03/02/2020 52,200 -3.50 -6.70 55,700 55,900 52,000 30,418 1,587,819,600
02/02/2020 55,700 2.80 5.03 52,900 56,600 53,000 29,940 1,667,658,000
31/01/2020 55,700 2.80 5.03 52,900 56,600 53,000 29,940 1,667,658,000
30/01/2020 52,900 -0.50 -0.95 53,400 54,700 52,800 13,032 689,392,800
29/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
28/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
27/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
26/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
24/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
23/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
22/01/2020 53,400 0.40 0.75 53,000 55,200 52,000 14,752 787,756,800
21/01/2020 53,000 -0.50 -0.94 53,500 54,000 52,300 123,630 6,552,390,000
20/01/2020 53,500 0.80 1.50 52,700 55,500 53,000 108,300 5,794,050,000
17/01/2020 52,700 3.40 6.45 49,300 52,700 48,900 251,890 13,274,603,000
16/01/2020 49,300 -0.15 -0.30 49,450 49,800 48,700 45,110 2,223,923,000
15/01/2020 49,450 -0.15 -0.30 49,600 49,900 49,300 58,970 2,916,066,500
14/01/2020 50,000 0.30 0.60 49,700 50,500 49,400 17,900 895,000,000
13/01/2020 49,700 0.20 0.40 49,550 50,800 49,550 6,163 306,301,100
10/01/2020 49,550 -0.70 -1.41 50,200 50,200 47,750 28,531 1,413,711,050
09/01/2020 50,200 -0.20 -0.40 50,400 51,700 50,200 7,023 352,554,600
08/01/2020 50,400 -1.10 -2.18 51,500 51,400 50,300 10,426 525,470,400
07/01/2020 51,500 -1.10 -2.14 52,600 52,800 51,000 7,731 398,146,500
06/01/2020 52,600 -0.70 -1.33 53,300 53,100 52,100 2,889 151,961,400
03/01/2020 53,300 0.50 0.94 52,800 54,800 53,300 13,539 721,628,700
02/01/2020 52,800 1.50 2.84 51,300 54,200 51,300 12,327 650,865,600
31/12/2019 51,300 -1.60 -3.12 52,900 52,900 51,000 11,997 615,446,100
30/12/2019 52,900 -1.00 -1.89 53,900 53,700 52,600 10,963 579,942,700
28/12/2019 53,900 -1.30 -2.41 55,200 55,200 53,900 7,071 381,126,900
27/12/2019 53,900 -1.30 -2.41 55,200 55,200 53,900 7,071 381,126,900
26/12/2019 55,200 -0.30 -0.54 55,500 56,000 54,700 6,009 331,696,800
25/12/2019 55,500 2.40 4.32 53,100 56,400 52,500 12,832 712,176,000
24/12/2019 53,100 -2.60 -4.90 55,700 55,600 53,000 13,489 716,265,900
23/12/2019 55,700 -2.30 -4.13 58,000 58,200 55,700 10,030 558,671,000
21/12/2019 58,000 -3.00 -5.17 61,000 61,800 58,000 118,740 6,886,920,000
20/12/2019 58,000 -3.00 -5.17 61,000 61,800 58,000 118,740 6,886,920,000
19/12/2019 61,000 -0.70 -1.15 61,700 62,000 61,000 4,182 255,102,000
18/12/2019 61,700 -0.20 -0.32 61,900 62,800 61,700 2,398 147,956,600
17/12/2019 61,900 -1.00 -1.62 62,900 63,400 61,900 2,067 127,947,300
16/12/2019 62,900 0.90 1.43 62,000 62,900 61,500 2,088 131,335,200
14/12/2019 62,000 -1.00 -1.61 63,000 63,500 61,900 5,071 314,402,000
13/12/2019 62,000 -1.00 -1.61 63,000 63,500 61,900 5,071 314,402,000
12/12/2019 63,000 0.50 0.79 62,500 63,900 61,700 1,433 90,279,000
11/12/2019 62,500 -0.30 -0.48 62,800 63,000 61,700 3,150 196,875,000
10/12/2019 62,800 -1.60 -2.55 64,400 64,800 62,800 4,569 286,933,200
09/12/2019 64,400 -1.00 -1.55 65,400 66,500 64,200 6,293 405,269,200
07/12/2019 65,400 1.70 2.60 63,700 66,600 63,200 5,744 375,657,600
06/12/2019 65,400 1.70 2.60 63,700 66,600 63,200 5,744 375,657,600
05/12/2019 63,700 1.20 1.88 62,500 65,000 62,300 3,322 211,611,400
04/12/2019 62,500 0.00 ■■ 0.00 62,500 62,900 62,300 5,354 334,625,000
03/12/2019 62,500 -0.50 -0.80 63,000 63,200 62,000 9,362 585,125,000
02/12/2019 63,000 -0.50 -0.79 63,500 63,700 62,800 5,017 316,071,000
29/11/2019 63,400 -0.60 -0.95 64,000 64,900 62,700 8,273 524,508,200
28/11/2019 64,000 -2.30 -3.59 66,300 66,800 64,000 8,606 550,784,000
27/11/2019 66,300 -0.40 -0.60 66,700 67,300 66,300 1,778 117,881,400
26/11/2019 66,700 0.00 ■■ 0.00 66,700 68,200 66,700 2,256 150,475,200
25/11/2019 66,700 1.10 1.65 65,600 68,500 65,000 5,285 352,509,500
23/11/2019 65,600 -2.40 -3.66 68,000 68,900 65,200 15,257 1,000,859,200
22/11/2019 65,600 -2.40 -3.66 68,000 68,900 65,200 15,257 1,000,859,200
21/11/2019 68,000 -2.90 -4.26 70,900 70,900 68,000 9,232 627,776,000
20/11/2019 70,900 -0.10 -0.14 71,000 71,800 70,300 2,829 200,576,100
19/11/2019 71,000 0.30 0.42 70,700 72,400 70,700 8,973 637,083,000
18/11/2019 70,700 1.80 2.55 68,900 72,500 68,200 11,551 816,655,700
15/11/2019 68,900 -0.10 -0.15 69,000 69,000 68,100 6,548 451,157,200
14/11/2019 69,000 -1.20 -1.74 70,200 70,100 68,000 11,810 814,890,000
13/11/2019 70,200 -1.10 -1.57 71,300 73,000 70,000 15,690 1,101,438,000
12/11/2019 71,300 -1.70 -2.38 73,000 73,800 71,300 14,833 1,057,592,900
11/11/2019 73,000 -1.50 -2.05 74,500 75,000 73,000 6,486 473,478,000
09/11/2019 74,500 -0.50 -0.67 75,000 75,800 74,500 6,359 473,745,500
08/11/2019 74,500 -0.50 -0.67 75,000 75,800 74,500 6,359 473,745,500
07/11/2019 75,000 -0.10 -0.13 75,100 75,800 75,000 9,194 689,550,000
06/11/2019 75,100 0.60 0.80 74,500 75,600 74,500 14,689 1,103,143,900
05/11/2019 74,500 0.00 ■■ 0.00 74,500 76,300 74,300 28,599 2,130,625,500
04/11/2019 76,100 -2.90 -3.81 79,000 78,900 76,100 15,703 1,194,998,300
01/11/2019 76,100 -2.90 -3.81 79,000 78,900 76,100 15,703 1,194,998,300
31/10/2019 79,000 -0.30 -0.38 79,300 80,000 78,800 2,340 184,860,000
30/10/2019 79,300 0.60 0.76 78,700 80,000 78,100 3,212 254,711,600
29/10/2019 78,700 -0.80 -1.02 79,500 80,000 78,500 9,544 751,112,800
28/10/2019 79,500 -2.50 -3.14 82,000 82,300 79,500 7,095 564,052,500
26/10/2019 82,000 -1.30 -1.59 83,300 83,300 81,800 5,457 447,474,000
25/10/2019 82,000 -1.30 -1.59 83,300 83,300 81,800 5,457 447,474,000
24/10/2019 83,300 0.30 0.36 83,000 83,600 82,800 3,316 276,222,800
23/10/2019 83,000 0.20 0.24 82,800 84,000 82,800 1,956 162,348,000
22/10/2019 82,800 -2.90 -3.50 85,700 84,000 82,000 11,020 912,456,000
21/10/2019 85,700 -1.60 -1.87 87,300 87,600 85,700 5,912 506,658,400
18/10/2019 87,300 -0.70 -0.80 88,000 88,500 87,000 3,099 270,542,700
17/10/2019 88,000 -1.00 -1.14 89,000 89,100 88,000 4,134 363,792,000
16/10/2019 89,000 -0.80 -0.90 89,800 90,500 89,000 5,123 455,947,000
15/10/2019 89,800 0.00 ■■ 0.00 89,800 90,000 88,800 3,764 338,007,200
14/10/2019 89,800 -0.20 -0.22 90,000 90,600 89,800 5,054 453,849,200
11/10/2019 90,000 0.20 0.22 89,800 92,000 89,800 5,873 528,570,000
10/10/2019 89,800 -0.20 -0.22 90,000 90,400 89,800 3,406 305,858,800
09/10/2019 90,000 -0.60 -0.67 90,600 91,000 90,000 5,055 454,950,000
08/10/2019 90,600 -0.60 -0.66 91,200 92,400 90,600 2,808 254,404,800
07/10/2019 91,200 0.00 ■■ 0.00 91,200 94,200 91,200 2,511 229,003,200
04/10/2019 91,200 -1.40 -1.54 92,600 94,200 91,200 4,093 373,281,600
03/10/2019 92,600 -0.40 -0.43 93,000 93,000 92,000 3,483 322,525,800
02/10/2019 93,000 -1.00 -1.08 94,000 94,000 93,000 2,764 257,052,000
01/10/2019 94,000 -1.00 -1.06 95,000 95,000 92,500 4,860 456,840,000
30/09/2019 95,000 -0.40 -0.42 95,400 96,000 92,600 3,040 288,800,000
27/09/2019 95,400 -0.90 -0.94 96,300 97,400 91,000 4,073 388,564,200
26/09/2019 96,300 -2.70 -2.80 99,000 98,000 96,000 5,101 491,226,300
25/09/2019 99,000 2.30 2.32 96,700 99,000 97,500 4,058 401,742,000
24/09/2019 96,700 -2.30 -2.38 99,000 99,900 96,700 4,918 475,570,600
23/09/2019 99,000 0.90 0.91 98,100 99,500 97,500 2,249 222,651,000
20/09/2019 98,100 1.10 1.12 97,000 98,800 97,300 3,552 348,451,200
19/09/2019 97,000 -0.10 -0.10 97,100 98,000 97,000 3,519 341,343,000
18/09/2019 97,100 0.10 0.10 97,000 98,400 96,500 3,493 339,170,300
17/09/2019 97,000 1.00 1.03 96,000 97,200 96,000 2,414 234,158,000
16/09/2019 96,000 0.50 0.52 95,500 96,500 95,500 1,520 145,920,000
13/09/2019 95,500 0.90 0.94 94,600 96,000 94,000 2,914 278,287,000
12/09/2019 94,600 0.10 0.11 94,500 96,000 94,100 2,274 215,120,400
11/09/2019 94,500 -1.50 -1.59 96,000 96,300 93,500 2,187 206,671,500
10/09/2019 98,800 1.70 1.72 97,100 99,400 96,000 13,200 1,304,160,000
09/09/2019 97,100 0.10 0.10 97,000 100,000 97,000 3,672 356,551,200
06/09/2019 97,000 4.50 4.64 92,500 98,500 93,000 6,685 648,445,000
05/09/2019 92,500 0.70 0.76 91,800 94,000 92,000 4,165 385,262,500
04/09/2019 91,800 -2.00 -2.18 93,800 93,000 90,100 5,591 513,253,800
03/09/2019 93,800 -0.90 -0.96 94,700 96,000 93,800 2,235 209,643,000
30/08/2019 94,700 -1.70 -1.80 96,400 97,000 94,500 3,135 296,884,500
29/08/2019 96,400 -0.90 -0.93 97,300 97,100 96,400 1,837 177,086,800
28/08/2019 97,300 0.30 0.31 97,000 97,500 96,800 1,807 175,821,100
27/08/2019 97,000 0.00 ■■ 0.00 97,000 98,000 97,000 3,089 299,633,000
26/08/2019 97,000 -2.90 -2.99 99,900 99,900 97,000 5,758 558,526,000
23/08/2019 99,900 -0.10 -0.10 100,000 100,000 99,300 3,331 332,766,900
22/08/2019 100,000 -1.90 -1.90 101,900 101,700 100,000 4,148 414,800,000
21/08/2019 101,900 0.20 0.20 101,700 102,900 101,000 3,295 335,760,500
20/08/2019 101,700 -1.30 -1.28 103,000 103,000 101,700 4,864 494,668,800
19/08/2019 103,000 1.00 0.97 102,000 103,000 101,700 2,758 284,074,000
16/08/2019 102,000 0.10 0.10 101,900 102,900 100,400 3,312 337,824,000
15/08/2019 101,900 -0.10 -0.10 102,000 102,000 100,000 3,330 339,327,000
14/08/2019 102,000 2.80 2.75 99,200 102,500 99,000 4,050 413,100,000
13/08/2019 99,200 -2.80 -2.82 102,000 101,500 98,100 5,929 588,156,800
12/08/2019 102,000 -3.30 -3.24 105,300 107,000 102,000 4,522 461,244,000
09/08/2019 105,300 -1.70 -1.61 107,000 108,000 105,200 4,071 428,676,300
08/08/2019 107,000 -3.10 -2.90 110,100 112,000 105,000 3,517 376,319,000
07/08/2019 110,100 -2.90 -2.63 113,000 113,000 110,100 3,318 365,311,800
06/08/2019 113,000 -2.00 -1.77 115,000 113,000 111,000 13,542 1,530,246,000
05/08/2019 115,000 2.00 1.74 113,000 115,000 112,000 25,412 2,922,380,000
02/08/2019 113,000 1.00 0.88 112,000 113,000 110,400 13,376 1,511,488,000
01/08/2019 112,000 -1.00 -0.89 113,000 112,500 111,000 6,955 778,960,000
31/07/2019 113,000 -1.00 -0.88 114,000 113,000 111,600 6,812 769,756,000
30/07/2019 114,000 -1.00 -0.88 115,000 114,800 111,500 13,000 1,482,000,000
29/07/2019 115,000 2.30 2.00 112,700 115,000 110,200 23,933 2,752,295,000
26/07/2019 112,700 -0.30 -0.27 113,000 113,000 111,000 12,898 1,453,604,600
25/07/2019 113,000 0.50 0.44 112,500 113,000 110,700 24,963 2,820,819,000
24/07/2019 112,500 0.30 0.27 112,200 112,500 110,000 13,665 1,537,312,500
23/07/2019 112,200 0.20 0.18 112,000 112,200 110,000 16,078 1,803,951,600
22/07/2019 112,000 0.90 0.80 111,100 112,000 107,800 10,261 1,149,232,000
19/07/2019 111,100 0.10 0.09 111,000 112,400 110,700 22,776 2,530,413,600
18/07/2019 111,000 -1.50 -1.35 112,500 111,500 104,700 54,761 6,078,471,000
17/07/2019 112,500 2.10 1.87 110,400 112,700 109,600 21,870 2,460,375,000
16/07/2019 110,400 0.00 ■■ 0.00 110,400 111,500 108,900 15,683 1,731,403,200
15/07/2019 110,400 -0.40 -0.36 110,800 111,200 108,800 14,577 1,609,300,800
12/07/2019 110,800 2.30 2.08 108,500 111,000 108,800 22,128 2,451,782,400
11/07/2019 108,500 1.50 1.38 107,000 109,000 107,000 20,060 2,176,510,000
10/07/2019 107,000 2.60 2.43 104,400 107,000 104,400 21,111 2,258,877,000
09/07/2019 104,400 0.10 0.10 104,300 105,300 103,700 12,739 1,329,951,600
08/07/2019 104,300 -0.90 -0.86 105,200 105,900 103,000 7,070 737,401,000
05/07/2019 105,200 -1.80 -1.71 107,000 107,000 105,100 3,336 350,947,200
04/07/2019 107,000 0.20 0.19 106,800 108,000 106,800 4,921 526,547,000
03/07/2019 106,800 2.20 2.06 104,600 106,900 103,100 15,535 1,659,138,000
02/07/2019 104,600 -0.10 -0.10 104,700 104,700 103,500 9,473 990,875,800
01/07/2019 104,700 -2.30 -2.20 107,000 107,000 104,000 6,367 666,624,900
28/06/2019 107,000 4.90 4.58 102,100 107,000 101,000 12,655 1,354,085,000
27/06/2019 102,100 -0.30 -0.29 102,400 103,000 102,000 11,514 1,175,579,400
26/06/2019 102,400 0.40 0.39 102,000 103,000 101,000 11,046 1,131,110,400
25/06/2019 102,000 4.00 3.92 98,000 103,800 97,600 17,820 1,817,640,000
24/06/2019 98,000 0.50 0.51 97,500 98,000 97,000 7,458 730,884,000
21/06/2019 97,500 0.50 0.51 97,000 97,700 96,700 3,922 382,395,000
20/06/2019 97,000 -0.50 -0.52 97,500 98,500 97,000 9,196 892,012,000
19/06/2019 97,500 0.70 0.72 96,800 98,200 97,000 4,354 424,515,000
18/06/2019 96,800 -2.30 -2.38 99,100 99,800 96,600 8,841 855,808,800
17/06/2019 99,100 -3.20 -3.23 102,300 102,000 98,100 12,346 1,223,488,600
16/06/2019 102,300 -2.00 -1.96 104,300 104,300 102,000 4,685 479,275,500
14/06/2019 102,300 -2.00 -1.96 104,300 104,300 102,000 4,685 479,275,500
13/06/2019 104,300 -1.60 -1.53 105,900 106,300 104,300 3,422 356,914,600
11/06/2019 106,100 0.00 ■■ 0.00 106,100 106,500 106,000 2,785 295,488,500
10/06/2019 106,100 0.50 0.47 105,600 107,000 105,500 3,721 394,798,100
09/06/2019 105,600 -1.40 -1.33 107,000 107,000 105,400 5,066 534,969,600
07/06/2019 105,600 -1.40 -1.33 107,000 107,000 105,400 5,066 534,969,600
06/06/2019 107,000 0.00 ■■ 0.00 107,000 108,000 105,000 4,154 444,478,000
05/06/2019 107,000 0.70 0.65 106,300 109,000 107,000 2,509 268,463,000
04/06/2019 106,300 -4.60 -4.33 110,900 111,100 106,300 4,458 473,885,400
03/06/2019 110,900 -0.10 -0.09 111,000 111,300 106,000 8,636 957,732,400
02/06/2019 111,000 -1.00 -0.90 112,000 112,800 111,000 2,720 301,920,000
31/05/2019 111,000 -1.00 -0.90 112,000 112,800 111,000 2,720 301,920,000
30/05/2019 112,000 0.90 0.80 111,100 113,500 110,500 3,738 418,656,000
29/05/2019 111,100 -1.90 -1.71 113,000 113,000 111,000 7,264 807,030,400
28/05/2019 113,000 -1.00 -0.88 114,000 114,800 113,000 4,195 474,035,000
27/05/2019 114,000 -1.20 -1.05 115,200 115,200 114,000 9,206 1,049,484,000
26/05/2019 115,200 0.00 ■■ 0.00 115,200 115,800 114,800 6,371 733,939,200
24/05/2019 115,200 0.00 ■■ 0.00 115,200 115,800 114,800 6,371 733,939,200
23/05/2019 115,200 -0.10 -0.09 115,300 115,900 115,000 4,250 489,600,000
22/05/2019 115,300 -0.40 -0.35 115,700 116,000 115,100 3,795 437,563,500
21/05/2019 115,700 -1.80 -1.56 117,500 117,300 115,100 11,923 1,379,491,100
20/05/2019 117,500 -0.50 -0.43 118,000 118,000 116,000 4,163 489,152,500
19/05/2019 118,000 -1.00 -0.85 119,000 119,500 117,100 5,581 658,558,000
17/05/2019 118,000 -1.00 -0.85 119,000 119,500 117,100 5,581 658,558,000
16/05/2019 119,000 2.00 1.68 117,000 119,000 116,900 9,175 1,091,825,000
15/05/2019 117,000 2.50 2.14 114,500 117,600 114,500 12,912 1,510,704,000
14/05/2019 114,500 -2.10 -1.83 116,600 117,000 114,000 10,753 1,231,218,500
13/05/2019 116,600 -0.60 -0.51 117,200 119,000 116,600 5,791 675,230,600
12/05/2019 117,200 0.20 0.17 117,000 119,200 117,000 13,906 1,629,783,200
10/05/2019 117,200 0.20 0.17 117,000 119,200 117,000 13,906 1,629,783,200
09/05/2019 117,000 -1.20 -1.03 118,200 118,200 117,000 4,837 565,929,000
08/05/2019 118,200 -1.00 -0.85 119,200 119,000 118,000 9,253 1,093,704,600
07/05/2019 119,200 -0.30 -0.25 119,500 120,100 119,200 4,688 558,809,600
06/05/2019 119,500 -2.00 -1.67 121,500 120,500 119,000 8,205 980,497,500
05/05/2019 121,500 1.00 0.82 120,500 121,500 119,800 8,391 1,019,506,500
03/05/2019 121,500 1.00 0.82 120,500 121,500 119,800 8,391 1,019,506,500
02/05/2019 120,500 -0.30 -0.25 120,800 120,800 120,000 5,309 639,734,500
01/05/2019 120,800 -0.10 -0.08 120,900 121,100 119,500 8,268 998,774,400
30/04/2019 120,800 -0.10 -0.08 120,900 121,100 119,500 8,268 998,774,400
29/04/2019 120,800 -0.10 -0.08 120,900 121,100 119,500 8,268 998,774,400
28/04/2019 120,800 -0.10 -0.08 120,900 121,100 119,500 8,268 998,774,400
26/04/2019 120,800 -0.10 -0.08 120,900 121,100 119,500 8,268 998,774,400
25/04/2019 120,900 -0.10 -0.08 121,000 121,500 120,500 9,787 1,183,248,300
24/04/2019 121,000 0.90 0.74 120,100 121,000 119,500 11,099 1,342,979,000
23/04/2019 120,100 0.60 0.50 119,500 120,500 119,300 18,047 2,167,444,700
22/04/2019 119,500 -2.00 -1.67 121,500 120,600 118,700 37,780 4,514,710,000
21/04/2019 121,500 0.90 0.74 120,600 122,000 120,300 22,260 2,704,590,000
19/04/2019 121,500 0.90 0.74 120,600 122,000 120,300 22,260 2,704,590,000
18/04/2019 120,600 -1.00 -0.83 121,600 121,600 120,000 26,491 3,194,814,600
17/04/2019 121,600 -2.40 -1.97 124,000 123,900 121,000 24,013 2,919,980,800
16/04/2019 124,000 -2.10 -1.69 126,100 125,000 122,200 18,259 2,264,116,000
15/04/2019 126,100 4.40 3.49 121,700 126,400 122,000 27,090 3,416,049,000
12/04/2019 126,100 4.40 3.49 121,700 126,400 122,000 27,090 3,416,049,000
11/04/2019 121,700 -0.10 -0.08 121,800 127,000 119,700 99,075 12,057,427,500
10/04/2019 121,800 -9.10 -7.47 130,900 128,000 121,800 69,841 8,506,633,800
09/04/2019 130,900 -9.80 -7.49 140,700 140,100 130,900 65,176 8,531,538,400
08/04/2019 140,700 0.00 ■■ 0.00 140,700 142,000 140,500 4,298 604,728,600
05/04/2019 140,700 -0.20 -0.14 140,900 142,400 140,400 13,294 1,870,465,800
04/04/2019 140,900 -1.50 -1.06 142,400 142,700 140,900 5,247 739,302,300
03/04/2019 142,400 -0.10 -0.07 142,500 142,500 140,100 5,720 814,528,000
02/04/2019 142,500 0.60 0.42 141,900 143,000 140,900 11,059 1,575,907,500
01/04/2019 141,900 -1.50 -1.06 143,400 142,200 141,000 6,593 935,546,700
31/03/2019 155,500 -1.50 -0.96 157,000 157,000 154,100 20,730 3,223,515,000
29/03/2019 143,400 -2.60 -1.81 146,000 146,200 143,000 8,983 1,288,162,200
28/03/2019 146,000 4.00 2.74 142,000 146,000 141,000 21,252 3,102,792,000
27/03/2019 142,000 1.60 1.13 140,400 142,000 140,400 4,289 609,038,000
26/03/2019 140,400 2.40 1.71 138,000 140,400 137,000 7,990 1,121,796,000
25/03/2019 138,000 -4.90 -3.55 142,900 141,300 138,000 8,845 1,220,610,000
22/03/2019 142,900 0.90 0.63 142,000 142,900 140,000 11,481 1,640,634,900
21/03/2019 142,000 0.10 0.07 141,900 142,800 141,000 19,438 2,760,196,000
20/03/2019 141,900 -0.40 -0.28 142,300 143,000 140,000 8,531 1,210,548,900
19/03/2019 142,300 0.60 0.42 141,700 143,500 141,500 20,385 2,900,785,500
18/03/2019 141,700 -0.30 -0.21 142,000 142,700 141,200 9,597 1,359,894,900
15/03/2019 142,000 -2.20 -1.55 144,200 144,300 142,000 13,998 1,987,716,000
14/03/2019 144,200 2.20 1.53 142,000 144,800 142,000 17,642 2,543,976,400
13/03/2019 142,000 0.10 0.07 141,900 142,400 141,500 15,855 2,251,410,000
12/03/2019 141,900 0.90 0.63 141,000 142,900 140,200 29,825 4,232,167,500
11/03/2019 141,000 -0.10 -0.07 141,100 142,000 138,000 15,213 2,145,033,000
08/03/2019 141,100 5.60 3.97 135,500 144,900 133,500 42,797 6,038,656,700
07/03/2019 135,500 2.50 1.85 133,000 136,000 131,900 23,720 3,214,060,000
06/03/2019 133,000 -0.50 -0.38 133,500 135,000 131,900 18,504 2,461,032,000
05/03/2019 133,500 -0.70 -0.52 134,200 136,000 133,500 18,788 2,508,198,000
04/03/2019 134,200 0.00 ■■ 0.00 134,200 136,900 134,200 15,464 2,075,268,800
01/03/2019 134,200 0.40 0.30 133,800 135,000 134,000 5,109 685,627,800
28/02/2019 133,800 -2.70 -2.02 136,500 137,500 133,800 12,422 1,662,063,600
27/02/2019 136,500 0.90 0.66 135,600 136,900 135,600 4,986 680,589,000
26/02/2019 135,600 -0.40 -0.29 136,000 138,000 135,000 8,183 1,109,614,800
25/02/2019 136,000 1.80 1.32 134,200 137,000 134,200 7,157 973,352,000
22/02/2019 134,200 -2.80 -2.09 137,000 137,000 134,200 11,104 1,490,156,800
21/02/2019 137,000 -0.10 -0.07 137,100 137,100 136,000 8,260 1,131,620,000
20/02/2019 137,100 0.30 0.22 136,800 138,000 136,100 5,952 816,019,200
19/02/2019 136,800 -2.80 -2.05 139,600 139,800 136,800 14,199 1,942,423,200
18/02/2019 139,600 0.10 0.07 139,500 140,700 139,500 5,596 781,201,600
15/02/2019 139,500 2.20 1.58 137,300 140,100 137,700 10,175 1,419,412,500
14/02/2019 137,300 3.40 2.48 133,900 137,700 134,800 20,741 2,847,739,300
13/02/2019 133,900 -0.70 -0.52 134,600 135,700 133,500 15,387 2,060,319,300
12/02/2019 134,600 -0.70 -0.52 135,300 136,600 134,000 8,221 1,106,546,600
11/02/2019 135,300 2.90 2.14 132,400 135,300 132,400 4,059 549,182,700
01/02/2019 132,400 -2.40 -1.81 134,800 135,000 132,400 9,081 1,202,324,400
31/01/2019 134,800 0.30 0.22 134,500 135,500 133,000 3,492 470,721,600
30/01/2019 134,500 -1.80 -1.34 136,300 136,000 133,000 6,377 857,706,500
29/01/2019 136,300 -0.60 -0.44 136,900 137,900 135,000 3,241 441,748,300
28/01/2019 136,900 5.40 3.94 131,500 137,000 133,000 6,977 955,151,300
25/01/2019 131,500 0.00 ■■ 0.00 131,500 134,000 130,500 29,053 3,820,469,500
24/01/2019 131,500 -5.60 -4.26 137,100 139,000 130,900 21,309,000 2,802,133,500,000
23/01/2019 137,100 -5.90 -4.30 143,000 142,000 137,100 15,795,000 2,165,494,500,000
22/01/2019 143,000 -6.40 -4.48 149,400 149,600 143,000 14,390,000 2,057,770,000,000
21/01/2019 149,400 1.50 1.00 147,900 149,800 147,900 35,980 5,375,412,000
18/01/2019 147,900 -0.30 -0.20 148,200 150,200 147,000 37,110 5,488,569,000
17/01/2019 148,200 -1.00 -0.67 149,200 150,400 148,200 47,900 7,098,780,000
16/01/2019 149,200 -5.30 -3.55 154,500 155,700 149,200 96,130 14,342,596,000
15/01/2019 154,500 -1.50 -0.97 156,000 156,300 154,500 69,370 10,717,665,000
14/01/2019 156,000 -2.50 -1.60 158,500 159,500 156,000 37,180 5,800,080,000
11/01/2019 158,500 -1.50 -0.95 160,000 161,300 158,500 44,820 7,103,970,000
10/01/2019 160,000 0.50 0.31 160,000 162,000 158,000 121,380 19,420,800,000
09/01/2019 160,000 0.10 0.06 159,900 162,000 158,000 180,320 28,851,200,000
08/01/2019 159,900 -0.10 -0.06 160,000 160,200 158,200 28,020 4,480,398,000
07/01/2019 160,000 0.50 0.31 159,500 160,000 158,400 138,860 22,217,600,000
04/01/2019 159,500 -1.70 -1.07 159,500 159,500 156,000 84,680 13,506,460,000
03/01/2019 159,500 -0.50 -0.31 160,000 160,000 158,000 235,330 37,535,135,000
02/01/2019 160,000 -0.10 -0.06 160,000 160,000 158,000 141,770 22,683,200,000
30/12/2018 160,000 -0.20 -0.13 160,200 161,000 158,600 398,730 63,796,800,000
28/12/2018 160,000 -0.20 -0.13 160,200 161,000 158,600 398,730 63,796,800,000
27/12/2018 160,200 2.20 1.37 158,000 160,600 158,000 528,550 84,673,710,000
26/12/2018 158,000 0.40 0.25 157,600 158,000 156,500 599,010 94,643,580,000
25/12/2018 157,600 -1.60 -1.02 159,200 158,800 156,000 421,850 66,483,560,000
24/12/2018 159,200 0.70 0.44 158,500 159,600 158,500 658,160 104,779,072,000
22/12/2018 158,500 0.50 0.32 158,000 158,900 157,200 575,190 91,167,615,000
21/12/2018 158,500 0.50 0.32 158,000 158,900 157,200 575,190 91,167,615,000
20/12/2018 158,000 0.50 0.32 157,500 159,000 156,500 281,280 44,442,240,000
19/12/2018 157,500 -3.00 -1.90 160,500 161,000 157,000 242,460 38,187,450,000
18/12/2018 160,500 0.40 0.25 160,100 160,800 158,100 469,010 75,276,105,000
17/12/2018 160,100 -1.40 -0.87 161,500 161,500 159,800 240,920 38,571,292,000
16/12/2018 161,500 2.10 1.30 159,400 162,000 159,500 711,220 114,862,030,000
14/12/2018 161,500 2.10 1.30 159,400 162,000 159,500 711,220 114,862,030,000
13/12/2018 159,400 2.60 1.63 156,800 160,000 156,800 416,100 66,326,340,000
12/12/2018 156,800 0.20 0.13 156,600 158,500 156,000 143,600 22,516,480,000
11/12/2018 156,600 1.60 1.02 155,000 156,900 155,000 56,680 8,876,088,000
10/12/2018 155,000 -3.50 -2.26 158,500 158,000 155,000 130,120 20,168,600,000
09/12/2018 158,500 1.50 0.95 157,000 158,900 156,000 120,190 19,050,115,000
07/12/2018 158,500 1.50 0.95 157,000 158,900 156,000 120,190 19,050,115,000
06/12/2018 157,000 -1.00 -0.64 157,000 157,000 155,500 42,350 6,648,950,000
05/12/2018 157,000 -1.30 -0.83 157,000 157,000 155,500 88,330 13,867,810,000
04/12/2018 157,000 -2.00 -1.27 159,000 159,500 156,900 70,780 11,112,460,000
03/12/2018 159,000 3.50 2.20 155,500 159,000 154,700 125,680 19,983,120,000
30/11/2018 155,500 -1.50 -0.96 157,000 157,000 154,100 20,730 3,223,515,000
29/11/2018 157,000 -0.30 -0.19 157,300 158,400 156,000 53,610 8,416,770,000
28/11/2018 157,300 2.30 1.46 155,000 158,000 155,000 80,420 12,650,066,000
27/11/2018 155,000 4.50 2.90 150,500 156,100 154,000 190,240 29,487,200,000
26/11/2018 150,500 -1.20 -0.80 151,700 151,700 147,000 55,340 8,328,670,000
25/11/2018 151,700 -1.80 -1.19 153,500 153,100 151,500 22,320 3,385,944,000
23/11/2018 151,700 -1.80 -1.19 153,500 153,100 151,500 22,320 3,385,944,000
22/11/2018 153,500 -0.40 -0.26 153,500 154,800 152,800 18,320 2,812,120,000
21/11/2018 153,500 2.50 1.63 151,000 153,500 150,000 254,590 39,079,565,000
20/11/2018 151,000 1.00 0.66 150,000 151,000 149,500 150,980 22,797,980,000
19/11/2018 150,000 2.10 1.40 147,900 151,000 148,000 65,950 9,892,500,000
16/11/2018 147,900 2.40 1.62 145,500 147,900 145,400 67,630 10,002,477,000
15/11/2018 145,500 -0.50 -0.34 146,000 147,900 145,500 82,760 12,041,580,000
14/11/2018 146,000 1.00 0.68 145,000 148,200 145,000 47,960 7,002,160,000
13/11/2018 145,000 -2.70 -1.86 147,700 146,900 142,500 59,500 8,627,500,000
12/11/2018 147,700 -2.20 -1.49 149,900 148,000 146,000 20,690 3,055,913,000
09/11/2018 149,900 -2.10 -1.40 152,000 151,900 149,700 40,270 6,036,473,000
08/11/2018 152,000 -0.90 -0.59 152,000 152,200 151,000 32,920 5,003,840,000
07/11/2018 152,000 0.30 0.20 152,000 152,300 150,200 76,160 11,576,320,000
06/11/2018 152,000 0.80 0.53 151,200 152,500 150,100 59,490 9,042,480,000
05/11/2018 151,200 -0.30 -0.20 151,500 151,800 150,000 55,960 8,461,152,000
02/11/2018 151,500 4.50 2.97 147,000 152,400 146,100 92,460 14,007,690,000
01/11/2018 147,000 1.40 0.95 145,600 147,200 145,500 65,150 9,577,050,000
31/10/2018 145,600 5.60 3.85 140,000 145,600 142,000 99,370 14,468,272,000
30/10/2018 140,000 0.90 0.64 139,100 142,800 138,500 82,480 11,547,200,000
29/10/2018 139,100 -2.90 -2.08 142,000 142,000 139,100 73,120 10,170,992,000
28/10/2018 142,000 -2.00 -1.41 144,000 147,000 140,000 93,570 13,286,940,000
26/10/2018 142,000 -2.00 -1.41 144,000 147,000 140,000 93,570 13,286,940,000
25/10/2018 144,000 -1.00 -0.69 145,000 144,900 140,000 42,890 6,176,160,000
24/10/2018 145,000 -2.00 -1.38 147,000 148,000 145,000 54,090 7,843,050,000
23/10/2018 147,000 -4.90 -3.33 151,900 151,300 145,900 139,680 20,532,960,000
22/10/2018 151,900 -2.60 -1.71 154,500 156,000 151,900 80,970 12,299,343,000
21/10/2018 154,500 -1.50 -0.97 156,000 155,400 154,000 105,390 16,282,755,000
19/10/2018 154,500 -1.50 -0.97 156,000 155,400 154,000 105,390 16,282,755,000
18/10/2018 156,000 -1.50 -0.96 157,500 159,000 156,000 80,400 12,542,400,000
17/10/2018 157,500 0.30 0.19 157,200 159,000 157,500 30,400 4,788,000,000
16/10/2018 157,200 1.20 0.76 156,000 157,600 155,500 39,210 6,163,812,000
15/10/2018 156,000 -0.10 -0.06 156,100 160,000 154,000 124,210 19,376,760,000
14/10/2018 156,100 -0.40 -0.26 156,500 158,000 154,300 221,700 34,607,370,000
12/10/2018 156,100 -0.40 -0.26 156,500 158,000 154,300 221,700 34,607,370,000
11/10/2018 156,500 -9.30 -5.94 165,800 162,500 155,000 330,540 51,729,510,000
10/10/2018 165,800 -0.70 -0.42 165,800 166,500 165,100 56,850 9,425,730,000
09/10/2018 165,800 -0.30 -0.18 166,100 167,600 165,800 47,380 7,855,604,000
08/10/2018 166,100 0.10 0.06 166,000 168,500 165,000 166,210 27,607,481,000
07/10/2018 166,000 1.20 0.72 164,800 168,200 164,800 296,250 49,177,500,000
05/10/2018 166,000 1.20 0.72 164,800 168,200 164,800 296,250 49,177,500,000
04/10/2018 164,800 1.30 0.79 163,500 165,000 163,500 64,060 10,557,088,000
03/10/2018 163,500 -0.30 -0.18 163,500 164,700 163,000 105,570 17,260,695,000
02/10/2018 163,500 -1.30 -0.80 164,800 165,600 163,500 146,240 23,910,240,000
01/10/2018 164,800 -1.20 -0.73 166,000 166,700 164,200 181,810 29,962,288,000
30/09/2018 166,000 -2.30 -1.39 168,300 169,000 166,000 107,840 17,901,440,000
28/09/2018 166,000 -2.30 -1.39 168,300 169,000 166,000 107,840 17,901,440,000
27/09/2018 168,300 2.30 1.37 166,000 168,700 165,100 183,680 30,913,344,000
26/09/2018 166,000 -2.00 -1.20 168,000 168,400 166,000 203,380 33,761,080,000
25/09/2018 168,000 -1.80 -1.07 169,800 170,000 167,400 124,980 20,996,640,000
24/09/2018 169,800 2.80 1.65 167,000 170,000 167,000 236,590 40,172,982,000
21/09/2018 167,000 4.00 2.40 163,000 167,500 162,500 576,270 96,237,090,000
20/09/2018 163,000 0.50 0.31 162,500 163,500 162,000 123,950 20,203,850,000
19/09/2018 162,500 -0.10 -0.06 162,500 164,800 162,300 110,500 17,956,250,000
18/09/2018 162,500 2.40 1.48 160,100 162,900 159,500 142,470 23,151,375,000
17/09/2018 160,100 -2.90 -1.81 163,000 163,000 160,100 198,440 31,770,244,000
14/09/2018 163,000 -0.20 -0.12 163,200 164,000 163,000 75,770 12,350,510,000
13/09/2018 163,200 -0.80 -0.49 164,000 164,900 162,700 84,140 13,731,648,000
12/09/2018 164,000 -1.30 -0.79 164,000 166,900 162,000 192,220 31,524,080,000
11/09/2018 164,000 1.70 1.04 162,300 164,500 162,000 142,300 23,337,200,000
10/09/2018 162,300 -1.90 -1.17 164,200 166,000 162,300 43,560 7,069,788,000
07/09/2018 164,200 1.20 0.73 163,000 165,000 162,500 67,570 11,094,994,000
06/09/2018 163,000 -1.00 -0.61 164,000 166,500 162,500 130,560 21,281,280,000
05/09/2018 164,000 1.00 0.61 163,000 167,000 161,200 159,540 26,164,560,000
04/09/2018 163,000 -2.50 -1.53 165,500 165,500 162,900 92,910 15,144,330,000
03/09/2018 165,500 -3.00 -1.81 168,500 168,400 165,500 81,030 13,410,465,000
31/08/2018 165,500 -3.00 -1.81 168,500 168,400 165,500 81,030 13,410,465,000
30/08/2018 168,500 6.40 3.80 162,100 169,000 162,100 359,490 60,574,065,000
29/08/2018 162,100 -2.80 -1.73 164,900 165,400 162,100 215,330 34,904,993,000
28/08/2018 164,900 3.10 1.88 161,800 165,100 160,500 338,550 55,826,895,000
27/08/2018 161,800 1.80 1.11 160,000 162,800 160,000 272,200 44,041,960,000
24/08/2018 160,000 5.00 3.13 155,000 160,000 154,800 437,920 70,067,200,000
23/08/2018 155,000 0.10 0.06 155,000 156,000 153,400 72,030 11,164,650,000
22/08/2018 155,000 3.00 1.94 152,000 156,200 152,000 174,030 26,974,650,000
21/08/2018 152,000 -1.00 -0.66 153,000 153,000 151,700 55,810 8,483,120,000
20/08/2018 153,000 -0.50 -0.33 153,500 153,600 151,200 125,550 19,209,150,000
17/08/2018 153,500 -0.70 -0.46 153,500 154,000 150,600 74,220 11,392,770,000
16/08/2018 153,500 0.50 0.33 153,000 153,500 150,500 110,080 16,897,280,000
15/08/2018 153,000 -5.00 -3.27 158,000 158,000 153,000 84,160 12,876,480,000
14/08/2018 158,000 2.00 1.27 156,000 158,300 153,500 455,180 71,918,440,000
13/08/2018 156,000 4.00 2.56 152,000 156,900 150,500 250,660 39,102,960,000
10/08/2018 157,000 0.40 0.25 157,000 158,600 156,900 108,380 17,015,660,000
09/08/2018 157,000 2.80 1.78 154,200 158,500 152,000 245,170 38,491,690,000
08/08/2018 154,200 -0.60 -0.39 154,800 155,800 154,000 171,460 26,439,132,000
07/08/2018 154,800 -1.70 -1.10 156,500 156,600 154,600 236,830 36,661,284,000
06/08/2018 156,500 -4.50 -2.88 161,000 161,900 156,500 228,320 35,732,080,000
03/08/2018 161,000 2.00 1.24 159,000 163,000 159,000 397,020 63,920,220,000
02/08/2018 159,000 3.50 2.20 155,500 159,000 155,500 332,630 52,888,170,000
01/08/2018 155,500 3.60 2.32 151,900 156,500 153,700 232,940 36,222,170,000
31/07/2018 151,900 2.30 1.51 149,600 152,300 150,000 151,230 22,971,837,000
30/07/2018 149,600 2.60 1.74 147,000 149,900 148,000 65,000 9,724,000,000
29/07/2018 147,000 1.90 1.29 145,100 148,500 145,500 126,630 18,614,610,000
27/07/2018 147,000 1.90 1.29 145,100 148,500 145,500 126,630 18,614,610,000
26/07/2018 145,100 -2.40 -1.65 147,500 148,200 145,000 63,310 9,186,281,000
25/07/2018 147,500 2.50 1.69 145,000 150,000 146,500 70,380 10,381,050,000
24/07/2018 145,000 -2.10 -1.45 147,100 147,100 143,000 105,250 15,261,250,000
23/07/2018 147,100 -3.90 -2.65 151,000 151,000 147,000 73,850 10,863,335,000
22/07/2018 151,000 -0.50 -0.33 151,500 152,400 149,000 169,510 25,596,010,000
20/07/2018 151,000 -0.50 -0.33 151,500 152,400 149,000 169,510 25,596,010,000
19/07/2018 151,500 2.00 1.32 149,500 152,100 149,000 176,010 26,665,515,000
18/07/2018 149,500 3.50 2.34 146,000 150,000 146,000 190,730 28,514,135,000
17/07/2018 146,000 0.50 0.34 145,500 146,300 142,000 76,110 11,112,060,000
16/07/2018 145,500 3.50 2.41 142,000 147,000 142,000 126,580 18,417,390,000
15/07/2018 142,000 2.50 1.76 139,500 142,300 139,100 153,220 21,757,240,000
13/07/2018 142,000 2.50 1.76 139,500 142,300 139,100 153,220 21,757,240,000
12/07/2018 139,500 0.90 0.65 138,600 142,500 136,100 44,830 6,253,785,000
11/07/2018 138,600 -3.40 -2.45 142,000 140,300 138,500 120,460 16,695,756,000
10/07/2018 142,000 1.00 0.70 141,000 143,000 140,100 102,680 14,580,560,000
09/07/2018 141,000 2.10 1.49 138,900 143,000 138,300 106,880 15,070,080,000
08/07/2018 138,900 4.40 3.17 134,500 141,000 131,300 259,720 36,075,108,000
06/07/2018 138,900 4.40 3.17 134,500 141,000 131,300 259,720 36,075,108,000
05/07/2018 134,500 -4.00 -2.97 138,500 141,800 132,100 312,840 42,076,980,000
04/07/2018 138,500 -3.50 -2.53 142,000 143,000 138,500 202,620 28,062,870,000
03/07/2018 142,000 -6.00 -4.23 148,000 150,000 142,000 97,400 13,830,800,000
02/07/2018 148,000 -4.40 -2.97 152,400 152,000 146,100 107,300 15,880,400,000
01/07/2018 152,400 1.40 0.92 151,000 0 0 171,280 26,103,072,000
29/06/2018 152,400 1.40 0.92 151,000 154,500 148,400 171,280 26,103,072,000
28/06/2018 151,000 -5.00 -3.31 156,000 156,000 151,000 151,410 22,862,910,000
27/06/2018 156,000 0.70 0.45 155,300 158,300 155,500 170,850 26,652,600,000
26/06/2018 155,300 -2.70 -1.74 158,000 157,900 155,000 42,010 6,524,153,000
25/06/2018 158,000 3.00 1.90 155,000 159,500 156,000 105,740 16,706,920,000
22/06/2018 155,000 -0.10 -0.06 155,100 156,500 152,100 44,170 6,846,350,000
21/06/2018 155,100 -1.90 -1.23 157,000 157,100 154,200 136,280 21,137,028,000
20/06/2018 157,000 7.00 4.46 150,000 157,000 147,000 118,310 18,574,670,000
19/06/2018 150,000 -1.20 -0.80 151,200 150,800 145,000 284,060 42,609,000,000
18/06/2018 151,200 -10.00 -6.61 161,200 161,500 151,000 365,890 55,322,568,000
17/06/2018 161,200 1.20 0.74 160,000 163,400 160,000 121,400 19,569,680,000
15/06/2018 161,200 1.20 0.74 160,000 163,400 160,000 121,400 19,569,680,000
14/06/2018 160,000 -1.00 -0.63 161,000 162,900 159,200 196,890 31,502,400,000
13/06/2018 161,000 4.30 2.67 156,700 161,000 157,100 348,310 56,077,910,000
12/06/2018 156,700 -3.40 -2.17 160,100 160,000 155,300 182,770 28,640,059,000
11/06/2018 160,100 2.60 1.62 157,500 165,000 154,800 260,070 41,637,207,000
10/06/2018 157,500 -2.20 -1.40 159,700 158,800 153,600 390,020 61,428,150,000
08/06/2018 157,500 -2.20 -1.40 159,700 158,800 153,600 390,020 61,428,150,000
07/06/2018 159,700 -4.30 -2.69 164,000 167,000 159,700 293,970 46,947,009,000
06/06/2018 164,000 8.00 4.88 156,000 164,600 156,000 470,370 77,140,680,000
05/06/2018 156,000 9.00 5.77 147,000 156,400 146,500 615,670 96,044,520,000
04/06/2018 147,000 4.40 2.99 142,600 149,900 145,500 571,650 84,032,550,000
03/06/2018 142,600 0.60 0.42 142,000 143,500 138,500 499,260 71,194,476,000
01/06/2018 142,600 0.60 0.42 142,000 143,500 138,500 499,260 71,194,476,000
31/05/2018 142,000 4.00 2.82 138,000 143,500 134,000 317,800 45,127,600,000
30/05/2018 138,000 5.40 3.91 132,600 138,500 133,000 296,420 40,905,960,000
29/05/2018 132,600 8.60 6.49 124,000 132,600 125,000 431,190 57,175,794,000
28/05/2018 124,000 2.00 1.61 122,000 127,900 120,400 394,480 48,915,520,000
27/05/2018 122,000 -7.50 -6.15 129,500 129,500 121,800 583,280 71,160,160,000
25/05/2018 122,000 -7.50 -6.15 129,500 129,500 121,800 583,280 71,160,160,000
24/05/2018 129,500 -8.50 -6.56 138,000 137,900 129,500 459,340 59,484,530,000
23/05/2018 138,000 -6.60 -4.78 144,600 142,500 135,900 526,190 72,614,220,000
22/05/2018 144,600 0.40 0.28 144,600 146,900 142,000 126,560 18,300,576,000
21/05/2018 144,600 0.60 0.41 144,000 148,500 143,200 121,660 17,592,036,000
20/05/2018 144,000 -0.10 -0.07 144,000 145,800 141,000 106,010 15,265,440,000
18/05/2018 144,000 -0.10 -0.07 144,000 145,800 141,000 106,010 15,265,440,000
17/05/2018 144,000 -1.60 -1.11 145,600 145,900 143,000 102,830 14,807,520,000
16/05/2018 145,600 -4.30 -2.95 149,900 150,500 144,100 149,630 21,786,128,000
15/05/2018 149,900 1.90 1.27 148,000 151,500 147,500 202,100 30,294,790,000
14/05/2018 148,000 3.30 2.23 144,700 150,000 145,200 308,340 45,634,320,000
13/05/2018 144,700 2.60 1.80 142,100 145,300 140,000 294,920 42,674,924,000
11/05/2018 144,700 2.60 1.80 142,100 145,300 140,000 294,920 42,674,924,000
10/05/2018 142,100 0.10 0.07 142,000 145,200 139,600 519,070 73,759,847,000
09/05/2018 142,000 6.30 4.44 135,700 144,000 134,000 334,010 47,429,420,000
08/05/2018 135,700 -1.30 -0.96 137,000 139,600 135,500 143,600 19,486,520,000
07/05/2018 137,000 2.50 1.82 134,500 137,000 131,900 112,260 15,379,620,000
05/05/2018 134,500 4.60 3.42 129,900 134,700 130,500 84,630 11,382,735,000
04/05/2018 134,500 4.60 3.42 129,900 134,700 130,500 84,630 11,382,735,000
03/05/2018 129,900 -2.20 -1.69 132,100 130,500 128,300 236,970 30,782,403,000
02/05/2018 132,100 -2.90 -2.20 135,000 137,000 132,100 73,920 9,764,832,000
30/04/2018 135,000 1.90 1.41 133,100 138,000 132,400 142,810 19,279,350,000
27/04/2018 135,000 1.90 1.41 133,100 138,000 132,400 142,810 19,279,350,000
26/04/2018 133,100 -4.40 -3.31 137,500 139,000 132,900 263,780 35,109,118,000
25/04/2018 137,500 -2.50 -1.82 140,000 139,000 137,200 190,990 26,261,125,000
24/04/2018 137,500 -2.50 -1.82 140,000 139,000 137,200 190,990 26,261,125,000
23/04/2018 140,000 -7.80 -5.57 147,800 148,400 139,500 245,310 34,343,400,000
20/04/2018 147,800 9.60 6.50 138,200 147,800 138,200 162,160 23,967,248,000
19/04/2018 138,200 -7.80 -5.64 146,000 146,400 137,000 552,200 76,314,040,000
18/04/2018 146,000 -5.20 -3.56 151,200 152,000 146,000 308,180 44,994,280,000
13/04/2018 153,000 -5.00 -3.27 158,000 160,000 153,000 190,610 29,163,330,000
12/04/2018 158,000 -2.20 -1.39 160,200 161,000 157,800 189,430 29,929,940,000
11/04/2018 160,200 4.10 2.56 156,100 162,500 156,500 580,470 92,991,294,000
10/04/2018 156,100 4.00 2.56 152,100 156,100 152,100 284,650 44,433,865,000
09/04/2018 152,100 -2.90 -1.91 155,000 156,500 152,000 219,330 33,360,093,000
06/04/2018 155,000 3.00 1.94 152,000 156,200 152,000 193,680 30,020,400,000
05/04/2018 152,000 5.00 3.29 147,000 153,800 148,500 269,580 40,976,160,000
04/04/2018 147,000 -6.00 -4.08 153,000 153,000 147,000 446,830 65,684,010,000
03/04/2018 153,000 -4.00 -2.61 157,000 156,400 152,000 193,880 29,663,640,000
02/04/2018 157,000 -0.90 -0.57 157,900 161,300 154,000 261,970 41,129,290,000
30/03/2018 157,900 8.80 5.57 149,100 157,900 149,000 214,050 33,798,495,000
29/03/2018 149,100 -3.00 -2.01 152,100 152,000 148,500 413,740 61,688,634,000
28/03/2018 152,100 -5.90 -3.88 158,000 158,000 152,000 405,280 61,643,088,000
27/03/2018 158,000 -3.60 -2.28 161,600 164,000 158,000 449,840 71,074,720,000
26/03/2018 161,600 -3.90 -2.41 165,500 165,500 161,500 279,880 45,228,608,000
23/03/2018 165,500 -4.00 -2.42 169,500 169,500 162,200 253,450 41,945,975,000
22/03/2018 169,500 -2.30 -1.36 171,800 171,900 169,000 230,840 39,127,380,000
21/03/2018 171,800 5.80 3.38 166,000 174,000 167,000 369,730 63,519,614,000
20/03/2018 166,000 4.40 2.65 161,600 168,000 161,600 417,690 69,336,540,000
19/03/2018 161,600 -5.50 -3.40 161,500 164,500 161,000 319,070 51,561,712,000
16/03/2018 161,500 -5.60 -3.47 165,000 165,000 160,500 405,550 65,496,325,000
15/03/2018 165,000 -2.10 -1.27 167,100 167,100 161,000 769,010 126,886,650,000
14/03/2018 167,100 -4.80 -2.87 171,900 173,900 167,100 515,790 86,188,509,000
13/03/2018 171,900 -3.90 -2.27 175,800 176,500 171,500 391,200 67,247,280,000
12/03/2018 175,800 -6.20 -3.53 182,000 184,500 179,000 222,020 39,031,116,000
09/03/2018 179,100 -2.90 -1.62 182,000 184,500 179,000 499,200 89,406,720,000
08/03/2018 182,000 4.00 2.20 178,000 182,000 174,000 415,160 75,559,120,000
07/03/2018 178,000 -3.00 -1.69 181,000 180,500 176,500 195,350 34,772,300,000
06/03/2018 181,000 2.50 1.38 178,500 182,000 178,500 151,880 27,490,280,000
05/03/2018 178,500 4.70 2.63 173,800 183,000 174,500 181,170 32,338,845,000
02/03/2018 173,800 -2.00 -1.15 175,800 176,000 172,100 174,650 30,354,170,000
01/03/2018 175,800 -5.20 -2.96 181,000 180,800 175,800 242,330 42,601,614,000
28/02/2018 181,000 -3.00 -1.66 184,000 182,100 180,000 117,430 21,254,830,000
27/02/2018 184,000 4.00 2.17 180,000 184,000 180,000 136,080 25,038,720,000
26/02/2018 180,000 -1.00 -0.56 181,000 185,500 180,000 115,120 20,721,600,000
23/02/2018 181,000 1.10 0.61 179,900 182,500 177,000 198,380 35,906,780,000
22/02/2018 179,900 -5.10 -2.83 185,000 185,000 178,000 246,000 44,255,400,000
21/02/2018 185,000 -4.30 -2.32 189,300 191,000 184,000 151,210 27,973,850,000
14/02/2018 189,300 1.70 0.90 187,600 191,000 188,000 76,230 14,430,339,000
13/02/2018 189,300 1.70 0.90 187,600 191,000 188,000 76,230 14,430,339,000
12/02/2018 187,600 6.60 3.52 181,000 190,800 184,000 115,060 21,585,256,000
09/02/2018 181,000 4.00 2.21 177,000 182,000 171,000 141,470 25,606,070,000
08/02/2018 177,000 -3.40 -1.92 180,400 180,400 174,000 138,700 24,549,900,000
07/02/2018 180,400 -7.70 -4.27 188,100 185,000 178,000 166,860 30,101,544,000
06/02/2018 175,000 -13.10 -7.49 188,100 183,000 175,000 572,360 100,163,000,000
05/02/2018 188,100 2.10 1.12 186,000 193,500 183,400 174,120 32,751,972,000
02/02/2018 186,000 -8.00 -4.30 194,000 194,100 186,000 230,470 42,867,420,000
01/02/2018 194,000 -7.00 -3.61 201,000 200,000 188,900 397,100 77,037,400,000
31/01/2018 201,000 -4.40 -2.19 205,400 205,000 197,000 111,000 22,311,000,000
30/01/2018 205,400 13.40 6.52 192,000 205,400 188,900 694,490 142,648,246,000
29/01/2018 192,000 1.00 0.52 191,000 192,000 179,800 1,147,700 220,358,400,000
26/01/2018 191,000 -8.00 -4.19 199,000 199,000 190,000 474,940 90,713,540,000
25/01/2018 199,000 -12.00 -6.03 206,000 206,000 197,900 392,050 78,017,950,000
24/01/2018 234,300 23.30 9.94 211,000 211,000 206,000 105,530 24,725,679,000
22/01/2018 206,000 -5.00 -2.43 211,000 211,000 206,000 184,460 37,998,760,000
19/01/2018 211,000 1.00 0.47 210,000 214,900 207,800 269,350 56,832,850,000
18/01/2018 210,000 -4.00 -1.90 214,000 214,000 209,700 268,370 56,357,700,000
17/01/2018 214,000 -2.20 -1.03 216,200 220,000 213,500 224,840 48,115,760,000
16/01/2018 216,200 -4.70 -2.17 220,900 220,900 216,200 191,710 41,447,702,000
15/01/2018 220,900 -0.10 -0.05 221,000 221,500 218,300 68,800 15,197,920,000
12/01/2018 221,000 3.00 1.36 218,000 221,500 214,000 245,920 54,348,320,000
11/01/2018 218,000 -6.00 -2.75 224,000 222,300 218,000 124,130 27,060,340,000
10/01/2018 224,000 -2.00 -0.89 226,000 226,900 221,000 107,780 24,142,720,000
09/01/2018 226,000 1.00 0.44 225,000 227,000 223,100 157,460 35,585,960,000
08/01/2018 225,000 -2.50 -1.11 227,500 229,000 224,000 149,570 33,653,250,000
05/01/2018 227,500 -2.50 -1.10 230,000 233,100 227,500 162,170 36,893,675,000
04/01/2018 230,000 3.00 1.30 227,000 230,000 215,000 221,850 51,025,500,000
03/01/2018 227,000 -0.50 -0.22 227,500 228,500 225,300 97,590 22,152,930,000
02/01/2018 227,500 1.00 0.44 226,500 229,000 226,500 38,450 8,747,375,000
01/01/2018 226,500 3.50 1.55 223,000 227,000 223,000 105,020 23,787,030,000
29/12/2017 226,500 3.50 1.55 223,000 227,000 223,000 105,020 23,787,030,000
28/12/2017 223,000 4.00 1.79 219,000 223,000 218,500 49,220 10,976,060,000
27/12/2017 219,000 1.00 0.46 219,000 221,900 218,100 76,910 16,843,290,000
26/12/2017 219,000 -3.00 -1.37 219,000 220,100 216,000 33,150 7,259,850,000
25/12/2017 219,000 4.70 2.15 214,300 219,000 215,000 20,110 4,404,090,000
24/12/2017 214,300 -3.70 -1.73 218,000 218,000 213,100 183,160 39,251,188,000
22/12/2017 214,300 -3.70 -1.73 218,000 218,000 213,100 183,160 39,251,188,000
21/12/2017 218,000 1.00 0.46 218,000 220,500 216,000 129,470 28,224,460,000
20/12/2017 218,000 -5.90 -2.71 223,900 225,000 216,000 99,600 21,712,800,000
19/12/2017 226,500 0.50 0.22 226,000 228,500 226,000 102,360 23,184,540,000
18/12/2017 226,000 0.50 0.22 226,000 226,500 226,000 3,190 720,940,000
17/12/2017 226,000 3.90 1.73 222,100 230,900 221,000 181,670 41,057,420,000
15/12/2017 222,100 3.90 1.76 218,200 223,000 217,000 91,810 20,391,001,000
14/12/2017 218,200 0.10 0.05 218,100 223,800 218,000 107,600 23,478,320,000
13/12/2017 218,100 3.10 1.42 215,000 218,500 212,800 139,360 30,394,416,000
12/12/2017 215,000 0.90 0.42 214,100 219,600 213,000 145,820 31,351,300,000
11/12/2017 213,900 -0.20 -0.09 214,100 214,100 213,000 3,230 690,897,000
10/12/2017 214,100 -2.80 -1.31 216,900 216,300 212,600 222,790 47,699,339,000
08/12/2017 216,900 -5.60 -2.58 222,500 224,000 216,800 164,900 35,766,810,000
07/12/2017 216,900 -5.70 -2.63 222,500 224,000 216,800 154,430 33,495,867,000
05/12/2017 225,000 -1.00 -0.44 229,000 229,000 225,000 122,850 27,641,250,000
04/12/2017 226,000 -1.40 -0.62 228,000 231,000 225,500 184,210 41,631,460,000
01/12/2017 227,400 0.10 0.04 227,300 229,000 226,000 100,180 22,780,932,000
30/11/2017 227,300 -3.70 -1.60 232,800 232,800 227,200 142,530 32,397,069,000
29/11/2017 231,000 2.10 0.92 227,000 232,000 226,800 111,550 25,768,050,000
28/11/2017 228,900 -2.60 -1.12 231,500 232,500 226,900 115,950 26,540,955,000
27/11/2017 231,500 -2.80 -1.20 234,500 234,500 231,000 67,650 15,660,975,000
24/11/2017 234,300 0.30 0.13 235,000 235,000 232,300 105,530 24,725,679,000
23/11/2017 234,000 1.10 0.47 232,900 239,000 231,000 102,370 23,954,580,000
22/11/2017 232,900 2.20 0.95 230,000 234,000 230,000 35,610 8,293,569,000
21/11/2017 230,700 3.10 1.36 230,000 235,500 228,000 107,120 24,712,584,000
20/11/2017 227,600 -3.40 -1.47 231,000 231,000 227,000 97,440 22,177,344,000
17/11/2017 231,000 -3.00 -1.28 234,000 235,500 229,700 109,260 25,239,060,000
16/11/2017 234,000 -3.70 -1.56 234,000 238,000 232,000 126,090 29,505,060,000
15/11/2017 237,700 -1.30 -0.54 239,000 244,900 235,000 105,500 25,077,350,000
14/11/2017 239,000 4.00 1.70 236,900 240,000 235,000 347,860 83,138,540,000
13/11/2017 235,000 4.00 1.73 231,000 236,000 229,000 102,900 24,181,500,000
10/11/2017 231,000 1.00 0.43 230,000 235,000 228,800 176,450 40,759,950,000
09/11/2017 230,000 -6.00 -2.54 236,000 236,200 229,500 105,390 24,239,700,000
08/11/2017 236,000 0.30 0.13 235,700 239,900 235,500 195,690 46,182,840,000
07/11/2017 235,700 -2.30 -0.97 235,000 236,300 221,900 124,280 29,292,796,000
06/11/2017 238,000 13.00 5.78 228,000 238,000 225,000 156,320 37,204,160,000
03/11/2017 225,000 -1.00 -0.44 226,000 226,500 223,900 62,770 14,123,250,000
02/11/2017 226,000 4.00 1.80 222,000 227,000 222,000 245,180 55,410,680,000
01/11/2017 222,000 4.00 1.83 219,900 224,000 219,000 97,930 21,740,460,000
31/10/2017 218,000 -4.90 -2.20 225,000 225,200 218,000 110,380 24,062,840,000
30/10/2017 222,900 8.90 4.16 216,000 222,900 215,200 356,230 79,403,667,000
27/10/2017 214,000 4.00 1.90 210,000 214,000 210,000 101,610 21,744,540,000
26/10/2017 210,000 0.00 ■■ 0.00 210,000 211,000 209,000 111,970 23,513,700,000
25/10/2017 210,000 0.00 ■■ 0.00 211,000 211,900 208,600 16,590 3,483,900,000
24/10/2017 210,000 2.10 1.01 207,100 213,000 206,000 110,070 23,114,700,000
23/10/2017 207,900 -6.10 -2.85 215,000 215,000 207,300 114,980 23,904,342,000
20/10/2017 214,000 1.00 0.47 213,000 215,200 213,000 93,290 19,964,060,000
19/10/2017 213,000 0.00 ■■ 0.00 213,000 213,900 211,000 62,690 13,352,970,000
18/10/2017 213,000 0.60 0.28 213,000 214,800 212,500 81,700 17,402,100,000
17/10/2017 212,400 1.50 0.71 212,000 213,000 211,500 120,370 25,566,588,000
16/10/2017 210,900 3.90 1.88 208,000 212,000 208,000 196,490 41,439,741,000
13/10/2017 207,000 0.00 ■■ 0.00 207,000 207,000 205,000 78,670 16,284,690,000
12/10/2017 207,000 0.00 ■■ 0.00 206,500 207,500 206,500 33,930 7,023,510,000
11/10/2017 207,000 4.00 1.97 202,300 208,000 202,300 36,110 7,474,770,000
10/10/2017 203,000 0.00 ■■ 0.00 203,000 203,900 201,600 37,440 7,600,320,000
09/10/2017 203,000 -0.10 -0.05 203,800 204,200 202,200 43,270 8,783,810,000
06/10/2017 203,100 -2.90 -1.41 206,000 206,500 203,100 63,120 12,819,672,000
05/10/2017 206,000 -2.00 -0.96 209,000 209,000 205,700 78,010 16,070,060,000
04/10/2017 208,000 3.50 1.71 203,100 208,200 203,100 17,950 3,733,600,000
03/10/2017 204,500 -2.50 -1.21 207,800 207,800 202,000 99,260 20,298,670,000
02/10/2017 207,000 -1.00 -0.48 208,000 208,700 206,500 12,200 2,525,400,000
29/09/2017 208,000 -0.10 -0.05 207,700 209,000 207,600 35,720 7,429,760,000
28/09/2017 208,100 -1.70 -0.81 209,800 210,500 208,100 22,720 4,728,032,000
27/09/2017 209,800 0.70 0.33 209,100 211,000 209,000 44,740 9,386,452,000
26/09/2017 209,100 0.40 0.19 208,700 209,800 208,000 33,450 6,994,395,000
25/09/2017 208,700 -1.30 -0.62 210,000 210,000 208,600 12,010 2,506,487,000
22/09/2017 210,000 0.30 0.14 209,500 211,000 209,500 36,550 7,675,500,000
21/09/2017 209,700 -0.20 -0.10 210,800 210,800 209,700 16,270 3,411,819,000
20/09/2017 209,900 -0.10 -0.05 210,000 211,000 209,000 23,760 4,987,224,000
19/09/2017 210,000 -1.00 -0.47 211,000 212,000 208,600 18,310 3,845,100,000
18/09/2017 211,000 -2.10 -0.99 213,100 213,200 209,000 23,500 4,958,500,000
15/09/2017 213,100 0.10 0.05 213,200 213,900 213,000 51,200 10,910,720,000
14/09/2017 213,000 2.00 0.95 211,000 213,500 210,000 90,420 19,259,460,000
13/09/2017 211,000 2.00 0.96 209,000 211,000 207,600 96,930 20,452,230,000
12/09/2017 209,000 0.30 0.14 208,100 209,500 208,100 57,200 11,954,800,000
11/09/2017 208,700 -0.70 -0.33 210,000 211,500 208,500 45,620 9,520,894,000
08/09/2017 209,400 1.10 0.53 208,300 209,600 208,300 47,510 9,948,594,000
07/09/2017 208,300 0.10 0.05 208,300 209,000 208,000 9,890 2,060,087,000
06/09/2017 208,200 -0.80 -0.38 209,000 209,000 207,500 36,940 7,690,908,000
05/09/2017 209,000 0.90 0.43 210,000 210,000 207,500 25,140 5,254,260,000
01/09/2017 208,100 -0.90 -0.43 209,200 210,000 208,000 16,980 3,533,538,000
31/08/2017 209,000 0.10 0.05 209,500 209,500 208,500 91,150 19,050,350,000
30/08/2017 208,900 -4.60 -2.15 211,000 211,000 208,400 106,620 22,272,918,000
29/08/2017 213,500 -1.40 -0.65 213,500 214,900 213,000 58,380 12,464,130,000
28/08/2017 214,900 -0.10 -0.05 215,800 215,800 213,000 28,260 6,073,074,000
25/08/2017 215,000 1.00 0.47 212,000 215,300 212,000 48,230 10,369,450,000
24/08/2017 214,000 3.00 1.42 211,000 215,200 211,000 67,010 14,340,140,000
23/08/2017 211,000 1.00 0.48 210,000 211,000 210,000 18,800 3,966,800,000
22/08/2017 210,000 0.60 0.29 209,100 212,000 209,000 44,370 9,317,700,000
21/08/2017 209,400 0.40 0.19 209,000 210,000 209,000 71,750 15,024,450,000
18/08/2017 209,000 -1.00 -0.48 210,000 210,500 209,000 40,100 8,380,900,000
17/08/2017 210,000 -1.80 -0.85 212,200 214,000 210,000 71,930 15,105,300,000
16/08/2017 211,800 3.20 1.53 208,500 211,900 208,500 57,730 12,227,214,000
15/08/2017 208,600 -0.20 -0.10 208,500 209,000 208,500 28,210 5,884,606,000
14/08/2017 208,800 0.50 0.24 208,300 209,300 208,300 37,390 7,807,032,000
11/08/2017 208,300 -1.70 -0.81 210,000 210,000 207,000 16,670 3,472,361,000
10/08/2017 210,000 1.10 0.53 208,500 211,500 208,500 54,330 11,409,300,000
09/08/2017 208,900 -2.80 -1.32 211,700 211,700 207,600 74,600 15,583,940,000
08/08/2017 211,700 0.70 0.33 212,000 212,800 211,000 48,070 10,176,419,000
07/08/2017 211,000 2.00 0.96 209,000 211,500 208,800 74,820 15,787,020,000
04/08/2017 209,000 0.20 0.10 208,000 209,200 208,000 59,590 12,454,310,000
03/08/2017 208,800 -1.00 -0.48 206,500 210,100 206,500 62,450 13,039,560,000
02/08/2017 209,800 -0.10 -0.05 204,000 209,800 204,000 129,110 27,087,278,000
01/08/2017 209,900 1.60 0.77 208,300 209,900 204,000 111,500 23,403,850,000
31/07/2017 208,300 4.30 2.11 204,000 208,500 202,000 91,500 19,059,450,000
28/07/2017 204,000 5.00 2.51 199,000 204,000 197,800 63,440 12,941,760,000
27/07/2017 199,000 1.10 0.56 197,900 199,800 197,600 47,790 9,510,210,000
26/07/2017 197,900 1.90 0.97 198,000 200,000 196,800 47,870 9,473,473,000
25/07/2017 196,000 -1.50 -0.76 197,500 197,500 193,600 95,010 18,621,960,000
24/07/2017 197,500 2.50 1.28 194,500 197,500 189,800 129,320 25,540,700,000
21/07/2017 195,000 -7.00 -3.47 204,500 204,500 195,000 155,490 30,320,550,000
20/07/2017 202,000 -6.50 -3.12 202,000 207,000 201,500 157,570 31,829,140,000
19/07/2017 208,500 -1.50 -0.71 210,000 211,600 208,500 38,720 8,073,120,000
18/07/2017 210,000 -3.90 -1.82 213,900 213,900 210,000 37,590 7,893,900,000
17/07/2017 213,900 -1.00 -0.47 212,600 214,000 210,500 61,130 13,075,707,000
14/07/2017 214,900 -0.10 -0.05 215,000 215,000 213,800 5,270 1,132,523,000
13/07/2017 215,000 2.00 0.94 214,500 215,000 212,200 62,410 13,418,150,000
12/07/2017 213,000 -0.50 -0.23 215,000 215,000 212,000 22,850 4,867,050,000
11/07/2017 213,500 -0.50 -0.23 215,500 215,500 211,800 103,610 22,120,735,000
10/07/2017 214,000 -1.00 -0.47 215,000 215,000 213,000 30,230 6,469,220,000
07/07/2017 215,000 -2.50 -1.15 217,000 217,500 215,000 52,310 11,246,650,000
06/07/2017 217,500 1.50 0.69 216,000 217,800 215,000 95,310 20,729,925,000
05/07/2017 216,000 2.50 1.17 214,000 216,500 213,400 103,040 22,256,640,000
04/07/2017 213,500 2.00 0.95 211,500 213,500 209,800 123,960 26,465,460,000
03/07/2017 211,500 -5.00 -2.31 216,000 216,000 211,100 158,770 33,579,855,000
30/06/2017 216,500 -2.30 -1.05 219,000 219,000 216,000 89,990 19,482,835,000
29/06/2017 218,800 0.10 0.05 218,500 219,000 216,100 100,660 22,024,408,000
28/06/2017 218,700 0.20 0.09 218,500 219,500 218,000 106,730 23,341,851,000
27/06/2017 218,500 0.50 0.23 218,000 219,000 217,100 66,970 14,632,945,000
26/06/2017 218,000 -0.50 -0.23 219,000 219,000 216,000 26,800 5,842,400,000
23/06/2017 218,500 3.30 1.53 216,000 223,500 213,300 176,120 38,482,220,000
22/06/2017 215,200 0.20 0.09 215,000 215,900 214,000 47,610 10,245,672,000
21/06/2017 215,000 -1.20 -0.56 216,000 216,000 212,000 144,310 31,026,650,000
20/06/2017 216,200 -0.80 -0.37 217,000 218,600 214,000 218,390 47,215,918,000
19/06/2017 217,000 0.00 ■■ 0.00 217,000 217,900 216,500 113,010 24,523,170,000
16/06/2017 217,000 1.00 0.46 220,000 220,000 216,000 66,560 14,443,520,000
15/06/2017 216,000 -1.30 -0.60 218,500 218,800 215,400 51,140 11,046,240,000
14/06/2017 217,300 7.00 3.33 210,100 217,300 210,000 262,390 57,017,347,000
13/06/2017 210,300 0.70 0.33 208,500 210,500 208,500 27,850 5,856,855,000
12/06/2017 209,600 0.30 0.14 210,000 210,000 208,000 55,320 11,595,072,000
09/06/2017 209,300 -2.30 -1.09 210,200 212,000 209,100 61,440 12,859,392,000
08/06/2017 211,600 -0.40 -0.19 211,500 212,800 211,000 67,350 14,251,260,000
07/06/2017 212,000 0.90 0.43 210,700 213,500 210,000 87,500 18,550,000,000
06/06/2017 211,100 1.80 0.86 208,000 212,000 208,000 50,740 10,711,214,000
05/06/2017 209,300 -3.70 -1.74 213,500 213,900 209,100 147,150 30,798,495,000
02/06/2017 213,000 -0.50 -0.23 213,500 213,500 210,500 58,920 12,549,960,000
01/06/2017 213,500 -0.50 -0.23 214,000 214,000 212,000 53,270 11,373,145,000
31/05/2017 214,000 6.00 2.88 206,000 214,500 206,000 155,720 33,324,080,000
30/05/2017 208,000 -5.00 -2.35 214,000 215,400 208,000 118,460 24,639,680,000
29/05/2017 213,000 0.00 ■■ 0.00 213,500 214,600 211,600 120,210 25,604,730,000
26/05/2017 213,000 3.00 1.43 210,900 215,000 210,000 230,350 49,064,550,000
25/05/2017 210,000 9.00 4.48 202,000 210,000 200,800 180,420 37,888,200,000
24/05/2017 201,000 1.00 0.50 200,700 202,000 200,000 63,060 12,675,060,000
23/05/2017 200,000 -0.70 -0.35 200,700 200,800 199,100 71,650 14,330,000,000
22/05/2017 200,700 -1.30 -0.64 202,000 202,100 200,000 123,280 24,742,296,000
19/05/2017 202,000 -0.50 -0.25 203,000 203,000 201,000 50,370 10,174,740,000
18/05/2017 202,500 -0.90 -0.44 203,900 203,900 202,300 67,470 13,662,675,000
17/05/2017 203,400 2.40 1.19 201,000 203,600 201,000 105,170 21,391,578,000
16/05/2017 201,000 -2.00 -0.99 203,000 203,900 201,000 72,810 14,634,810,000
15/05/2017 203,000 2.00 1.00 200,200 203,900 199,700 125,820 25,541,460,000
09/05/2017 203,500 2.00 0.99 202,000 203,900 201,700 98,100 19,963,350,000
08/05/2017 201,500 1.00 0.50 201,100 202,000 199,900 124,560 25,098,840,000
05/05/2017 200,500 0.70 0.35 199,800 201,100 199,600 49,820 9,988,910,000
04/05/2017 199,800 -2.40 -1.19 201,000 201,800 199,500 178,850 35,734,230,000
03/05/2017 202,200 -1.80 -0.88 204,000 205,000 202,200 49,130 9,934,086,000
28/04/2017 204,000 -1.00 -0.49 205,900 205,900 202,800 63,580 12,970,320,000
27/04/2017 205,000 1.00 0.49 204,900 206,300 204,100 117,880 24,165,400,000
26/04/2017 204,000 0.30 0.15 204,400 204,900 203,700 97,960 19,983,840,000
25/04/2017 203,700 1.50 0.74 202,200 204,500 201,800 98,910 20,147,967,000
24/04/2017 202,200 -2.20 -1.08 204,500 205,000 201,000 58,650 11,859,030,000
21/04/2017 204,400 0.10 0.05 205,000 205,000 203,500 246,000 50,282,400,000
20/04/2017 204,300 1.80 0.89 203,000 205,500 202,000 151,790 31,010,697,000
19/04/2017 202,500 1.50 0.75 201,000 203,800 200,000 93,000 18,832,500,000
18/04/2017 201,000 2.00 1.01 199,000 201,000 196,500 168,770 33,922,770,000
17/04/2017 199,000 0.00 ■■ 0.00 200,000 201,700 198,900 136,000 27,064,000,000
14/04/2017 199,000 -3.00 -1.49 201,000 201,100 198,000 162,870 32,411,130,000
13/04/2017 202,000 0.10 0.05 201,000 204,000 201,000 81,710 16,505,420,000
12/04/2017 201,900 -3.10 -1.51 204,000 204,200 200,100 139,520 28,169,088,000
11/04/2017 205,000 -0.70 -0.34 205,700 208,500 204,500 93,740 19,216,700,000
10/04/2017 205,700 2.70 1.33 202,500 205,700 201,700 99,010 20,366,357,000
07/04/2017 203,000 3.20 1.60 200,000 203,000 198,000 199,200 40,437,600,000
05/04/2017 199,800 -4.20 -2.06 203,000 203,000 199,700 306,900 61,318,620,000
04/04/2017 204,000 -1.50 -0.73 205,500 205,500 201,800 223,600 45,614,400,000
03/04/2017 205,500 -3.90 -1.86 208,000 209,500 205,200 123,050 25,286,775,000
31/03/2017 209,400 1.40 0.67 209,500 210,000 207,000 69,220 14,494,668,000
30/03/2017 208,000 -4.00 -1.89 212,000 214,000 208,000 103,230 21,471,840,000
29/03/2017 212,000 0.00 ■■ 0.00 213,000 216,000 211,000 124,180 26,326,160,000
28/03/2017 212,000 -3.00 -1.40 215,000 215,000 211,000 107,310 22,749,720,000
27/03/2017 215,000 9.00 4.37 207,000 215,000 206,000 234,570 50,432,550,000
24/03/2017 206,000 2.50 1.23 204,000 207,500 204,000 274,460 56,538,760,000
23/03/2017 203,500 0.60 0.30 201,200 203,800 201,200 132,040 26,870,140,000
22/03/2017 202,900 -2.10 -1.02 206,000 206,400 202,700 96,850 19,650,865,000
21/03/2017 205,000 1.50 0.74 205,000 207,000 203,500 155,940 31,967,700,000
20/03/2017 203,500 3.50 1.75 202,000 204,500 202,000 118,740 24,163,590,000
17/03/2017 200,000 1.50 0.76 199,800 202,000 198,000 164,070 32,814,000,000
16/03/2017 198,500 1.50 0.76 197,100 199,900 196,500 64,200 12,743,700,000
15/03/2017 197,000 -3.00 -1.50 200,700 200,700 196,800 113,940 22,446,180,000
14/03/2017 200,000 0.10 0.05 200,000 201,000 198,000 113,100 22,620,000,000
13/03/2017 199,900 5.90 3.04 194,000 199,900 192,000 117,350 23,458,265,000
10/03/2017 194,000 1.50 0.78 192,900 195,300 192,100 197,210 38,258,740,000
09/03/2017 192,500 -3.30 -1.69 196,000 196,600 192,500 167,140 32,174,450,000
08/03/2017 195,800 -1.40 -0.71 198,000 198,100 195,400 136,210 26,669,918,000
07/03/2017 197,200 1.20 0.61 196,000 199,000 196,000 396,780 78,245,016,000
06/03/2017 196,000 -6.60 -3.26 202,900 203,500 196,000 326,680 64,029,280,000
03/03/2017 202,600 0.30 0.15 202,300 203,500 201,300 53,440 10,826,944,000
02/03/2017 202,300 0.40 0.20 201,900 203,900 201,800 51,700 10,458,910,000
01/03/2017 201,900 0.90 0.45 200,000 202,000 197,900 149,080 30,099,252,000
28/02/2017 201,000 -4.50 -2.19 206,400 206,900 201,000 108,810 21,870,810,000
27/02/2017 205,500 2.50 1.23 203,000 206,500 202,000 142,720 29,328,960,000
24/02/2017 203,000 -1.00 -0.49 205,000 205,800 202,000 154,950 31,454,850,000
23/02/2017 204,000 -5.00 -2.39 209,000 209,200 203,000 205,620 41,946,480,000
22/02/2017 209,000 1.00 0.48 207,300 211,900 206,100 113,600 23,742,400,000
21/02/2017 208,000 -1.50 -0.72 209,900 209,900 207,200 123,690 25,727,520,000
20/02/2017 209,500 3.50 1.70 207,000 212,000 206,500 141,920 29,732,240,000
17/02/2017 206,000 4.90 2.44 201,000 206,000 200,000 167,910 34,589,460,000
16/02/2017 201,100 1.10 0.55 200,000 206,300 200,000 190,240 38,257,264,000
15/02/2017 200,000 2.70 1.37 195,700 200,000 195,700 125,590 25,118,000,000
14/02/2017 197,300 -2.40 -1.20 199,700 199,700 197,000 177,640 35,048,372,000
13/02/2017 199,700 1.10 0.55 198,600 199,800 197,000 108,530 21,673,441,000
10/02/2017 198,600 2.80 1.43 195,800 199,900 195,800 146,670 29,128,662,000
09/02/2017 195,800 4.90 2.57 191,000 196,800 190,900 199,980 39,156,084,000
08/02/2017 190,900 0.90 0.47 190,000 190,900 189,500 65,960 12,591,764,000
07/02/2017 190,000 -1.00 -0.52 191,000 193,600 189,800 197,450 37,515,500,000
06/02/2017 191,000 1.50 0.79 189,500 192,000 187,000 134,210 25,634,110,000
03/02/2017 189,500 -4.10 -2.12 193,600 193,600 189,500 203,060 38,479,870,000
02/02/2017 193,600 0.10 0.05 194,900 195,400 192,000 144,360 27,948,096,000
25/01/2017 193,500 3.70 1.95 189,000 194,000 189,000 190,750 36,910,125,000
24/01/2017 189,800 2.80 1.50 186,800 190,300 185,100 194,160 36,851,568,000
23/01/2017 187,000 0.10 0.05 187,900 187,900 184,900 115,800 21,654,600,000
20/01/2017 186,900 3.80 2.08 183,100 186,900 183,100 277,980 51,954,462,000
19/01/2017 183,100 3.70 2.06 179,000 183,400 179,000 391,090 71,608,579,000
18/01/2017 179,400 0.00 ■■ 0.00 179,500 179,800 179,000 69,120 12,400,128,000
17/01/2017 179,400 1.40 0.79 178,800 179,500 177,000 74,740 13,408,356,000
16/01/2017 178,000 -1.00 -0.56 178,900 179,900 177,500 64,760 11,527,280,000
13/01/2017 179,000 0.00 ■■ 0.00 178,400 179,000 178,200 51,670 9,248,930,000
12/01/2017 179,000 0.00 ■■ 0.00 179,000 181,000 178,000 130,800 23,413,200,000
11/01/2017 179,000 3.00 1.70 177,400 179,000 176,100 74,360 13,310,440,000
10/01/2017 176,000 1.20 0.69 175,800 176,500 173,500 81,990 14,430,240,000
09/01/2017 174,800 -3.40 -1.91 178,000 178,200 173,500 253,570 44,324,036,000
06/01/2017 178,200 -3.30 -1.82 181,900 181,900 178,200 157,610 28,086,102,000
05/01/2017 181,500 -0.80 -0.44 182,300 182,300 180,100 63,640 11,550,660,000
04/01/2017 182,300 0.10 0.05 182,200 183,000 181,100 62,570 11,406,511,000
03/01/2017 182,200 -0.30 -0.16 181,100 182,500 181,000 86,650 15,787,630,000
30/12/2016 182,500 2.60 1.45 179,900 182,500 178,600 124,660 22,750,450,000
29/12/2016 179,900 1.10 0.62 178,800 180,900 177,200 137,720 24,775,828,000
28/12/2016 178,800 -2.20 -1.22 181,000 181,000 178,500 99,540 17,797,752,000
27/12/2016 181,000 -3.30 -1.79 185,500 185,500 181,000 98,900 17,900,900,000
26/12/2016 184,300 1.90 1.04 182,200 184,300 181,900 110,120 20,295,116,000
23/12/2016 182,400 0.40 0.22 183,500 183,500 181,400 79,980 14,588,352,000
22/12/2016 182,000 0.40 0.22 182,000 183,900 180,500 132,340 24,085,880,000
21/12/2016 181,600 0.00 ■■ 0.00 183,000 183,000 179,000 160,750 29,192,200,000
20/12/2016 181,600 -1.40 -0.77 183,000 185,000 180,800 109,320 19,852,512,000
19/12/2016 183,000 -0.50 -0.27 184,900 186,700 183,000 152,110 27,836,130,000
16/12/2016 183,500 6.10 3.44 177,000 183,700 176,500 266,800 48,957,800,000
15/12/2016 177,400 -0.60 -0.34 178,000 178,100 176,100 72,200 12,808,280,000
14/12/2016 178,000 2.50 1.42 175,800 179,000 174,200 65,830 11,717,740,000
13/12/2016 175,500 -2.50 -1.40 178,000 178,500 172,000 118,240 20,751,120,000
12/12/2016 178,000 0.50 0.28 177,400 180,000 176,800 151,300 26,931,400,000
09/12/2016 177,500 5.60 3.26 172,000 179,900 172,000 238,190 42,278,725,000
08/12/2016 171,900 0.40 0.23 171,500 172,000 169,900 68,440 11,764,836,000
07/12/2016 171,500 3.50 2.08 167,500 172,200 167,000 101,450 17,398,675,000
06/12/2016 168,000 0.80 0.48 168,000 171,900 167,500 107,290 18,024,720,000
05/12/2016 167,200 -1.70 -1.01 168,900 168,900 166,500 74,120 12,392,864,000
02/12/2016 168,900 -2.60 -1.52 170,500 171,500 167,500 41,030 6,929,967,000
01/12/2016 171,500 -0.50 -0.29 172,000 173,800 170,900 53,040 9,096,360,000
30/11/2016 172,000 6.90 4.18 165,000 172,000 164,300 126,040 21,678,880,000
29/11/2016 165,100 -2.40 -1.43 167,900 168,000 165,100 61,240 10,110,724,000
28/11/2016 167,500 -1.30 -0.77 168,800 168,800 165,100 103,070 17,264,225,000
25/11/2016 168,800 -1.70 -1.00 171,000 171,000 166,000 158,980 26,835,824,000
24/11/2016 170,500 -2.50 -1.45 172,100 174,000 170,200 97,010 16,540,205,000
23/11/2016 173,000 0.90 0.52 172,000 174,800 171,600 100,170 17,329,410,000
22/11/2016 172,100 -1.70 -0.98 173,100 174,000 172,000 74,620 12,842,102,000
21/11/2016 173,800 0.00 ■■ 0.00 175,000 175,600 173,800 55,160 9,586,808,000
18/11/2016 173,800 -2.00 -1.14 176,000 176,100 172,300 130,370 22,658,306,000
17/11/2016 175,800 0.30 0.17 175,400 178,000 175,400 73,500 12,921,300,000
16/11/2016 175,500 -2.70 -1.52 178,200 179,200 175,200 137,420 24,117,210,000
15/11/2016 178,200 -1.80 -1.00 180,000 180,000 178,000 118,130 21,050,766,000
14/11/2016 180,000 -0.30 -0.17 178,900 182,000 178,100 102,340 18,421,200,000
11/11/2016 180,300 -0.60 -0.33 181,000 182,000 178,500 46,150 8,320,845,000
10/11/2016 180,900 1.90 1.06 182,800 183,000 180,000 122,920 22,236,228,000
09/11/2016 179,000 -3.30 -1.81 182,100 182,100 172,500 249,230 44,612,170,000
08/11/2016 182,300 -0.20 -0.11 184,900 185,000 181,000 85,100 15,513,730,000
07/11/2016 182,500 3.00 1.67 180,000 185,000 179,800 89,900 16,406,750,000
04/11/2016 179,500 -0.70 -0.39 180,200 181,900 178,300 52,330 9,393,235,000
03/11/2016 180,200 -4.80 -2.59 182,000 185,000 175,000 164,320 29,610,464,000
02/11/2016 185,000 -5.00 -2.63 187,000 190,000 185,000 161,790 29,931,150,000
01/11/2016 190,000 -5.00 -2.56 193,500 195,000 189,200 165,680 31,479,200,000
31/10/2016 195,000 9.00 4.84 186,000 196,000 183,000 336,520 65,621,400,000
28/10/2016 186,000 6.60 3.68 179,400 186,000 179,400 165,260 30,738,360,000
27/10/2016 179,400 2.40 1.36 177,000 182,000 175,100 191,650 34,382,010,000
26/10/2016 177,000 1.00 0.57 176,000 179,100 174,500 80,120 14,181,240,000
25/10/2016 176,000 6.00 3.53 168,000 181,900 164,200 295,480 52,004,480,000
24/10/2016 170,000 -6.00 -3.41 175,900 175,900 168,500 282,690 48,057,300,000
21/10/2016 176,000 -6.50 -3.56 182,500 183,000 174,000 241,380 42,482,880,000
20/10/2016 182,500 -5.50 -2.93 190,100 194,000 181,100 306,030 55,850,475,000
19/10/2016 188,000 1.00 0.53 187,000 189,500 187,000 86,750 16,309,000,000
18/10/2016 187,000 -4.90 -2.55 188,500 190,000 186,000 110,960 20,749,520,000
17/10/2016 191,900 0.60 0.31 197,000 197,900 191,600 87,620 16,814,278,000
14/10/2016 255,100 1.10 0.43 258,000 258,000 254,200 204,370 52,134,787,000
13/10/2016 254,000 4.00 1.60 249,500 256,000 249,000 208,410 52,936,140,000
12/10/2016 250,000 0.00 ■■ 0.00 251,300 251,300 247,500 89,170 22,292,500,000
11/10/2016 250,000 6.10 2.50 244,700 250,000 241,300 152,190 38,047,500,000
10/10/2016 243,900 -5.10 -2.05 249,000 252,800 240,000 105,840 25,814,376,000
07/10/2016 249,000 -4.00 -1.58 252,000 253,000 242,800 142,090 35,380,410,000
06/10/2016 253,000 -6.50 -2.50 257,000 260,000 251,200 151,880 38,425,640,000
05/10/2016 259,500 -2.50 -0.95 262,000 264,000 257,000 67,620 17,547,390,000
04/10/2016 262,000 -7.70 -2.86 273,000 274,000 260,000 231,640 60,689,680,000
03/10/2016 269,700 10.10 3.89 269,000 276,000 266,000 158,660 42,790,602,000
30/09/2016 259,600 -0.40 -0.15 259,000 260,500 258,000 92,130 23,916,948,000
29/09/2016 260,000 1.50 0.58 258,500 261,600 258,000 100,210 26,054,600,000
28/09/2016 258,500 6.50 2.58 253,900 259,700 252,000 88,970 22,998,745,000
27/09/2016 252,000 5.50 2.23 249,500 252,000 247,000 57,970 14,608,440,000
26/09/2016 246,500 4.50 1.86 242,000 248,500 242,000 167,190 41,212,335,000
23/09/2016 242,000 -6.90 -2.77 249,000 249,000 240,100 73,300 17,738,600,000
22/09/2016 248,900 -0.10 -0.04 249,000 250,000 247,900 100,550 25,026,895,000
21/09/2016 249,000 -8.00 -3.11 257,000 257,000 246,000 235,550 58,651,950,000
20/09/2016 257,000 2.00 0.78 252,100 257,000 252,100 60,000 15,420,000,000
19/09/2016 255,000 -5.70 -2.19 260,000 261,800 255,000 140,480 35,822,400,000
16/09/2016 260,700 3.30 1.28 260,000 265,000 258,000 113,630 29,623,341,000
15/09/2016 257,400 2.40 0.94 253,000 259,800 253,000 46,910 12,074,634,000
14/09/2016 255,000 4.00 1.59 251,000 256,700 250,000 77,120 19,665,600,000
13/09/2016 251,000 -7.00 -2.71 258,000 258,000 249,000 134,640 33,794,640,000
12/09/2016 258,000 -8.00 -3.01 262,300 265,000 256,000 108,440 27,977,520,000
09/09/2016 266,000 1.00 0.38 265,000 272,000 265,000 105,210 27,985,860,000
08/09/2016 265,000 7.00 2.71 258,000 265,000 257,000 116,230 30,800,950,000
07/09/2016 258,000 1.00 0.39 258,000 258,000 253,000 112,390 28,996,620,000
06/09/2016 257,000 3.00 1.18 255,000 257,000 252,000 112,430 28,894,510,000
05/09/2016 254,000 6.00 2.42 249,000 259,000 248,000 185,140 47,025,560,000
01/09/2016 248,000 5.00 2.06 244,000 249,000 240,000 183,320 45,463,360,000
31/08/2016 243,000 6.00 2.53 238,000 243,000 236,000 151,750 36,875,250,000
30/08/2016 237,000 10.00 4.41 227,000 237,000 227,000 218,720 51,836,640,000
29/08/2016 227,000 0.00 ■■ 0.00 226,000 232,000 226,000 168,150 38,170,050,000
26/08/2016 227,000 0.00 ■■ 0.00 227,000 228,000 225,000 104,130 23,637,510,000
25/08/2016 227,000 3.00 1.34 223,000 227,000 222,000 108,450 24,618,150,000
24/08/2016 224,000 4.00 1.82 220,000 224,000 219,000 71,480 16,011,520,000
23/08/2016 220,000 -1.00 -0.45 220,000 221,000 217,000 83,300 18,326,000,000
22/08/2016 221,000 -3.00 -1.34 224,000 225,000 221,000 63,030 13,929,630,000
19/08/2016 224,000 -4.00 -1.75 228,000 229,000 224,000 88,920 19,918,080,000
18/08/2016 228,000 6.00 2.70 224,000 228,000 222,000 158,760 36,197,280,000
17/08/2016 222,000 6.00 2.78 217,000 222,000 215,000 126,040 27,980,880,000
16/08/2016 216,000 1.00 0.47 216,000 218,000 215,000 73,710 15,921,360,000
15/08/2016 215,000 2.00 0.94 212,000 215,000 211,000 64,580 13,884,700,000
12/08/2016 213,000 -2.00 -0.93 216,000 217,000 212,000 97,900 20,852,700,000
11/08/2016 215,000 3.00 1.42 212,000 215,000 211,000 167,150 35,937,250,000
10/08/2016 212,000 6.00 2.91 206,000 213,000 206,000 157,660 33,423,920,000
09/08/2016 206,000 3.00 1.48 202,000 207,000 202,000 78,670 16,206,020,000
08/08/2016 203,000 -3.00 -1.46 205,000 206,000 201,000 171,190 34,751,570,000
05/08/2016 206,000 -3.00 -1.44 207,000 208,000 202,000 129,150 26,604,900,000
04/08/2016 209,000 -3.00 -1.42 209,000 214,000 209,000 84,150 17,587,350,000
03/08/2016 212,000 -4.00 -1.85 215,000 215,000 212,000 94,620 20,059,440,000
02/08/2016 216,000 -6.00 -2.70 219,000 220,000 216,000 132,120 28,537,920,000
01/08/2016 222,000 0.00 ■■ 0.00 223,000 223,000 220,000 32,260 7,161,720,000
29/07/2016 222,000 -3.00 -1.33 225,000 226,000 222,000 65,460 14,532,120,000
28/07/2016 225,000 0.00 ■■ 0.00 226,000 227,000 224,000 72,860 16,393,500,000
27/07/2016 225,000 3.00 1.35 222,000 225,000 220,000 48,300 10,867,500,000
26/07/2016 222,000 0.00 ■■ 0.00 222,000 222,000 218,000 82,170 18,241,740,000
25/07/2016 222,000 -2.00 -0.89 224,000 225,000 222,000 66,470 14,756,340,000
22/07/2016 224,000 -1.00 -0.44 225,000 225,000 218,000 84,780 18,990,720,000
21/07/2016 225,000 5.00 2.27 234,000 234,000 224,000 202,830 45,636,750,000
20/07/2016 220,000 3.00 1.38 219,000 222,000 217,000 97,600 21,472,000,000
19/07/2016 217,000 -1.00 -0.46 218,000 222,000 214,000 136,790 29,683,430,000
18/07/2016 218,000 5.00 2.35 213,000 218,000 213,000 69,890 15,236,020,000
15/07/2016 213,000 -2.00 -0.93 215,000 215,000 208,000 67,140 14,300,820,000
14/07/2016 215,000 3.00 1.42 212,000 217,000 210,000 127,120 27,330,800,000
13/07/2016 212,000 4.00 1.92 208,000 212,000 208,000 107,150 22,715,800,000
12/07/2016 208,000 2.00 0.97 207,000 208,000 203,000 61,800 12,854,400,000
11/07/2016 206,000 -4.00 -1.90 210,000 210,000 202,000 135,050 27,820,300,000
08/07/2016 210,000 0.00 ■■ 0.00 210,000 211,000 207,000 66,240 13,910,400,000
07/07/2016 210,000 6.00 2.94 205,000 210,000 204,000 131,630 27,642,300,000
06/07/2016 204,000 3.00 1.49 200,000 204,000 199,000 138,880 28,331,520,000
05/07/2016 201,000 6.00 3.08 196,000 202,000 196,000 238,080 47,854,080,000
04/07/2016 195,000 -1.00 -0.51 197,000 197,000 195,000 62,090 12,107,550,000
01/07/2016 196,000 3.00 1.55 194,000 197,000 194,000 55,020 10,783,920,000
30/06/2016 193,000 -2.00 -1.03 195,000 197,000 193,000 57,980 11,190,140,000
29/06/2016 195,000 2.00 1.04 195,000 197,000 194,000 78,460 15,299,700,000
28/06/2016 193,000 4.00 2.12 190,000 193,000 190,000 49,820 9,615,260,000
27/06/2016 189,000 -6.00 -3.08 193,000 193,000 187,000 188,600 35,645,400,000
24/06/2016 195,000 -5.00 -2.50 199,000 199,000 186,000 239,210 46,645,950,000
23/06/2016 200,000 2.00 1.01 198,000 200,000 197,000 62,580 12,516,000,000
22/06/2016 198,000 1.00 0.51 197,000 199,000 197,000 37,750 7,474,500,000
21/06/2016 197,000 -3.00 -1.50 201,000 203,000 197,000 131,790 25,962,630,000
20/06/2016 200,000 5.00 2.56 197,000 200,000 197,000 81,910 16,382,000,000
17/06/2016 195,000 -1.00 -0.51 196,000 196,000 193,000 64,950 12,665,250,000
16/06/2016 196,000 4.00 2.08 195,000 200,000 195,000 167,410 32,812,360,000
15/06/2016 192,000 8.00 4.35 184,000 193,000 183,000 125,270 24,051,840,000
14/06/2016 184,000 2.00 1.10 182,000 184,000 181,000 54,330 9,996,720,000
13/06/2016 182,000 -5.00 -2.67 185,000 186,000 181,000 109,540 19,936,280,000
10/06/2016 187,000 1.00 0.54 187,000 188,000 186,000 38,010 7,107,870,000
09/06/2016 186,000 -3.00 -1.59 189,000 189,000 186,000 57,360 10,668,960,000
08/06/2016 189,000 9.00 5.00 178,000 189,000 177,000 219,610 41,506,290,000
07/06/2016 180,000 2.00 1.12 178,000 180,000 178,000 36,670 6,600,600,000
06/06/2016 178,000 -1.00 -0.56 179,000 180,000 177,000 93,890 16,712,420,000
03/06/2016 179,000 2.00 1.13 177,000 179,000 176,000 60,780 10,879,620,000
02/06/2016 177,000 -1.00 -0.56 178,000 178,000 176,000 62,060 10,984,620,000
01/06/2016 178,000 2.00 1.14 176,000 178,000 174,000 101,050 17,986,900,000
31/05/2016 176,000 3.00 1.73 175,000 176,000 172,000 61,090 10,751,840,000
30/05/2016 173,000 -2.00 -1.14 174,000 174,000 173,000 68,900 11,919,700,000
27/05/2016 175,000 0.00 ■■ 0.00 174,000 176,000 174,000 63,800 11,165,000,000
26/05/2016 175,000 -2.00 -1.13 177,000 177,000 174,000 35,460 6,205,500,000
25/05/2016 177,000 2.00 1.14 176,000 177,000 175,000 92,490 16,370,730,000
24/05/2016 175,000 2.00 1.16 174,000 177,000 174,000 138,610 24,256,750,000
23/05/2016 173,000 1.00 0.58 172,000 173,000 170,000 53,880 9,321,240,000
20/05/2016 172,000 0.00 ■■ 0.00 172,000 172,000 171,000 30,090 5,175,480,000
19/05/2016 172,000 -2.00 -1.15 173,000 173,000 172,000 49,200 8,462,400,000
18/05/2016 174,000 -2.00 -1.14 176,000 176,000 173,000 35,930 6,251,820,000
17/05/2016 176,000 2.00 1.15 175,000 176,000 173,000 81,320 14,312,320,000
16/05/2016 174,000 -2.00 -1.14 176,000 176,000 174,000 73,250 12,745,500,000
13/05/2016 176,000 -1.00 -0.56 177,000 177,000 175,000 81,710 14,380,960,000
12/05/2016 177,000 -2.00 -1.12 180,000 180,000 176,000 79,290 14,034,330,000
11/05/2016 179,000 10.00 5.92 170,000 179,000 170,000 233,350 41,769,650,000
10/05/2016 169,000 -3.00 -1.74 171,000 171,000 169,000 47,480 8,024,120,000
09/05/2016 172,000 2.50 1.47 171,000 173,000 170,000 76,020 13,075,440,000
06/05/2016 175,000 3.00 1.74 172,000 176,000 172,000 72,030 12,605,250,000
05/05/2016 172,000 -2.00 -1.15 175,000 175,000 171,000 82,050 14,112,600,000
04/05/2016 174,000 0.00 ■■ 0.00 174,000 175,000 173,000 202,120 35,168,880,000
29/04/2016 174,000 0.00 ■■ 0.00 174,000 174,000 172,000 143,490 24,967,260,000
28/04/2016 174,000 -2.00 -1.14 176,000 177,000 174,000 115,410 20,081,340,000
27/04/2016 176,000 3.00 1.73 175,000 178,000 174,000 137,000 24,112,000,000
26/04/2016 173,000 3.00 1.76 171,000 175,000 169,000 128,050 22,152,650,000
25/04/2016 170,000 0.00 ■■ 0.00 172,000 172,000 170,000 188,500 32,045,000,000
22/04/2016 170,000 0.00 ■■ 0.00 174,000 174,000 169,000 158,380 26,924,600,000
21/04/2016 170,000 0.00 ■■ 0.00 178,000 178,000 170,000 356,510 60,606,700,000
20/04/2016 170,000 3.00 1.80 167,000 171,000 167,000 205,680 34,965,600,000
19/04/2016 167,000 0.00 ■■ 0.00 167,000 168,000 160,000 215,910 36,056,970,000
15/04/2016 167,000 -5.00 -2.91 172,000 173,000 167,000 92,340 15,420,780,000
14/04/2016 172,000 -4.00 -2.27 176,000 176,000 170,000 145,940 25,101,680,000
13/04/2016 176,000 -5.00 -2.76 182,000 182,000 176,000 142,290 25,043,040,000
12/04/2016 181,000 2.00 1.12 182,000 186,000 179,000 120,620 21,832,220,000
11/04/2016 179,000 2.00 1.13 177,000 181,000 177,000 88,910 15,914,890,000
08/04/2016 177,000 -1.00 -0.56 181,000 181,000 176,000 76,910 13,613,070,000
07/04/2016 178,000 0.00 ■■ 0.00 179,000 181,000 177,000 69,280 12,331,840,000
06/04/2016 178,000 -2.00 -1.11 179,000 182,000 178,000 80,160 14,268,480,000
05/04/2016 180,000 -3.00 -1.64 183,000 183,000 177,000 133,320 23,997,600,000
04/04/2016 183,000 -4.00 -2.14 187,000 193,000 183,000 88,630 16,219,290,000
01/04/2016 187,000 -1.00 -0.53 188,000 189,000 181,000 25,570 4,781,590,000
31/03/2016 188,000 -3.00 -1.57 191,000 191,000 187,000 52,750 9,917,000,000
30/03/2016 191,000 3.00 1.60 188,000 191,000 187,000 19,760 3,774,160,000
29/03/2016 188,000 -5.00 -2.59 199,000 199,000 188,000 73,040 13,731,520,000
28/03/2016 193,000 8.00 4.32 191,000 194,000 191,000 71,190 13,739,670,000
25/03/2016 185,000 2.00 1.09 184,000 187,000 181,000 8,980 1,661,300,000
24/03/2016 183,000 8.00 4.57 175,000 186,000 174,000 66,940 12,250,020,000
23/03/2016 175,000 4.00 2.34 171,000 177,000 171,000 98,170 17,179,750,000
22/03/2016 171,000 -3.00 -1.72 172,000 174,000 170,000 37,550 6,421,050,000
21/03/2016 174,000 0.00 ■■ 0.00 175,000 176,000 172,000 23,970 4,170,780,000
18/03/2016 174,000 -1.00 -0.57 175,000 175,000 174,000 26,960 4,691,040,000
17/03/2016 175,000 5.00 2.94 170,000 177,000 170,000 116,920 20,461,000,000
16/03/2016 170,000 3.00 1.80 167,000 172,000 167,000 40,390 6,866,300,000
15/03/2016 167,000 -3.00 -1.76 170,000 170,000 167,000 29,830 4,981,610,000
14/03/2016 170,000 -4.00 -2.30 174,000 174,000 170,000 42,400 7,208,000,000
11/03/2016 174,000 1.00 0.58 173,000 174,000 169,000 56,640 9,855,360,000
10/03/2016 173,000 2.00 1.17 172,000 173,000 171,000 41,340 7,151,820,000
09/03/2016 171,000 -3.00 -1.72 174,000 174,000 168,000 115,250 19,707,750,000
08/03/2016 174,000 6.00 3.57 168,000 174,000 168,000 87,120 15,158,880,000
07/03/2016 168,000 1.00 0.60 167,000 175,000 167,000 84,530 14,201,040,000
04/03/2016 167,000 0.00 ■■ 0.00 168,000 168,000 166,000 46,230 7,720,410,000
03/03/2016 167,000 -2.00 -1.18 169,000 169,000 166,000 24,740 4,131,580,000
02/03/2016 169,000 6.00 3.68 165,000 169,000 164,000 69,910 11,814,790,000
01/03/2016 163,000 10.00 6.54 153,000 163,000 153,000 206,990 33,739,370,000
29/02/2016 153,000 -1.00 -0.65 154,000 154,000 152,000 26,650 4,077,450,000
26/02/2016 154,000 1.00 0.65 153,000 155,000 153,000 17,080 2,630,320,000
25/02/2016 153,000 -1.00 -0.65 154,000 155,000 153,000 30,620 4,684,860,000
24/02/2016 154,000 -2.00 -1.28 154,000 157,000 151,000 32,240 4,964,960,000
23/02/2016 156,000 4.00 2.63 152,000 158,000 152,000 36,960 5,765,760,000
22/02/2016 152,000 5.00 3.40 147,000 152,000 146,000 32,350 4,917,200,000
19/02/2016 147,000 0.00 ■■ 0.00 146,000 147,000 146,000 19,420 2,854,740,000
18/02/2016 147,000 1.00 0.68 147,000 147,000 145,000 31,230 4,590,810,000
17/02/2016 146,000 0.00 ■■ 0.00 147,000 148,000 145,000 44,930 6,559,780,000
16/02/2016 146,000 0.00 ■■ 0.00 145,000 147,000 145,000 43,880 6,406,480,000
15/02/2016 146,000 5.00 3.55 147,000 148,000 145,000 24,240 3,539,040,000
05/02/2016 141,000 1.00 0.71 140,000 142,000 139,000 54,370 7,666,170,000
04/02/2016 140,000 5.00 3.70 135,000 141,000 135,000 54,160 7,582,400,000
03/02/2016 135,000 -1.00 -0.74 135,000 136,000 133,000 73,220 9,884,700,000
02/02/2016 136,000 -1.00 -0.73 137,000 137,000 136,000 24,880 3,383,680,000
01/02/2016 137,000 0.00 ■■ 0.00 140,000 140,000 137,000 49,950 6,843,150,000
29/01/2016 137,000 0.00 ■■ 0.00 137,000 137,000 135,000 53,320 7,304,840,000
28/01/2016 137,000 -2.00 -1.44 139,000 139,000 137,000 37,270 5,105,990,000
27/01/2016 139,000 -1.00 -0.71 140,000 141,000 139,000 66,120 9,190,680,000
26/01/2016 140,000 -3.00 -2.10 140,000 141,000 139,000 38,480 5,387,200,000
25/01/2016 143,000 1.00 0.70 142,000 146,000 142,000 31,640 4,524,520,000
22/01/2016 142,000 0.00 ■■ 0.00 143,000 144,000 139,000 88,190 12,522,980,000
21/01/2016 142,000 0.00 ■■ 0.00 143,000 143,000 142,000 33,440 4,748,480,000
20/01/2016 142,000 0.00 ■■ 0.00 142,000 142,000 141,000 20,550 2,918,100,000
19/01/2016 142,000 0.00 ■■ 0.00 141,000 145,000 141,000 54,680 7,764,560,000
18/01/2016 142,000 -3.00 -2.07 144,000 144,000 139,000 85,970 12,207,740,000
15/01/2016 145,000 -3.00 -2.03 148,000 148,000 145,000 55,160 7,998,200,000
14/01/2016 148,000 -3.00 -1.99 149,000 149,000 147,000 125,120 18,517,760,000
13/01/2016 151,000 0.00 ■■ 0.00 150,000 151,000 150,000 126,250 19,063,750,000
12/01/2016 151,000 2.00 1.34 150,000 151,000 148,000 89,580 13,526,580,000
11/01/2016 149,000 -5.00 -3.25 153,000 154,000 149,000 38,010 5,663,490,000
08/01/2016 154,000 0.00 ■■ 0.00 152,000 154,000 150,000 26,470 4,076,380,000
07/01/2016 154,000 -1.00 -0.65 156,000 156,000 152,000 54,260 8,356,040,000
06/01/2016 155,000 4.00 2.65 151,000 156,000 151,000 50,650 7,850,750,000
05/01/2016 151,000 -1.00 -0.66 152,000 152,000 150,000 52,860 7,981,860,000
04/01/2016 152,000 -1.00 -0.65 153,000 154,000 151,000 14,080 2,140,160,000
31/12/2015 153,000 0.00 ■■ 0.00 152,000 153,000 151,000 18,970 2,902,410,000
30/12/2015 153,000 2.00 1.32 152,000 154,000 151,000 19,140 2,928,420,000
29/12/2015 151,000 0.00 ■■ 0.00 151,000 152,000 150,000 8,980 1,355,980,000
28/12/2015 151,000 1.00 0.67 150,000 151,000 148,000 16,880 2,548,880,000
25/12/2015 150,000 -1.00 -0.66 151,000 153,000 150,000 17,650 2,647,500,000
24/12/2015 151,000 0.00 ■■ 0.00 151,000 152,000 151,000 16,530 2,496,030,000
23/12/2015 151,000 -2.00 -1.31 153,000 154,000 148,000 42,310 6,388,810,000
22/12/2015 153,000 -4.00 -2.55 157,000 157,000 152,000 41,220 6,306,660,000
21/12/2015 157,000 0.00 ■■ 0.00 157,000 158,000 156,000 30,370 4,768,090,000
18/12/2015 157,000 -1.00 -0.63 156,000 159,000 156,000 117,440 18,438,080,000
17/12/2015 158,000 3.00 1.94 157,000 159,000 156,000 38,160 6,029,280,000
16/12/2015 155,000 5.00 3.33 151,000 157,000 151,000 37,620 5,831,100,000
15/12/2015 150,000 -1.00 -0.66 151,000 151,000 150,000 16,750 2,512,500,000
14/12/2015 151,000 6.00 4.14 145,000 151,000 144,000 32,070 4,842,570,000
11/12/2015 145,000 1.00 0.69 145,000 146,000 143,000 9,680 1,403,600,000
10/12/2015 144,000 -2.00 -1.37 146,000 146,000 143,000 43,740 6,298,560,000
09/12/2015 146,000 -4.00 -2.67 150,000 150,000 145,000 11,810 1,724,260,000
08/12/2015 150,000 7.00 4.90 143,000 152,000 143,000 26,570 3,985,500,000
07/12/2015 143,000 -3.00 -2.05 146,000 146,000 142,000 41,300 5,905,900,000
04/12/2015 146,000 -1.00 -0.68 148,000 148,000 144,000 39,150 5,715,900,000
03/12/2015 147,000 -3.00 -2.00 151,000 151,000 147,000 39,680 5,832,960,000
02/12/2015 150,000 1.00 0.67 149,000 151,000 148,000 43,320 6,498,000,000
01/12/2015 149,000 1.00 0.68 148,000 149,000 146,000 46,260 6,892,740,000
30/11/2015 148,000 0.00 ■■ 0.00 147,000 148,000 145,000 31,990 4,734,520,000
27/11/2015 148,000 -2.00 -1.33 149,000 149,000 145,000 52,800 7,814,400,000
26/11/2015 150,000 -5.00 -3.23 155,000 155,000 150,000 36,930 5,539,500,000
25/11/2015 155,000 0.00 ■■ 0.00 154,000 156,000 153,000 94,790 14,692,450,000
24/11/2015 155,000 -4.00 -2.52 159,000 159,000 150,000 61,330 9,506,150,000
23/11/2015 159,000 5.00 3.25 153,000 160,000 152,000 51,700 8,220,300,000
20/11/2015 154,000 4.00 2.67 151,000 155,000 151,000 210,110 32,356,940,000
19/11/2015 150,000 9.00 6.38 146,000 150,000 143,000 144,480 21,672,000,000
18/11/2015 141,000 0.00 ■■ 0.00 139,000 142,000 139,000 79,080 11,150,280,000
17/11/2015 141,000 -2.00 -1.40 143,000 143,000 138,000 90,600 12,774,600,000
16/11/2015 143,000 3.00 2.14 141,000 146,000 141,000 163,470 23,376,210,000
13/11/2015 140,000 8.00 6.06 141,000 141,000 139,000 110,690 15,496,600,000
12/11/2015 132,000 8.00 6.45 125,000 132,000 125,000 36,960 4,878,720,000
11/11/2015 124,000 0.00 ■■ 0.00 125,000 125,000 123,000 5,050 626,200,000
10/11/2015 124,000 1.00 0.81 123,000 124,000 123,000 8,240 1,021,760,000
09/11/2015 123,000 0.00 ■■ 0.00 123,000 124,000 122,000 13,730 1,688,790,000
06/11/2015 123,000 -1.00 -0.81 124,000 125,000 121,000 39,210 4,822,830,000
05/11/2015 124,000 -1.00 -0.80 124,000 125,000 123,000 22,960 2,847,040,000
04/11/2015 125,000 1.00 0.81 124,000 125,000 123,000 14,870 1,858,750,000
03/11/2015 124,000 1.00 0.81 120,000 124,000 120,000 13,810 1,712,440,000
02/11/2015 123,000 -2.00 -1.60 126,000 126,000 121,000 24,790 3,049,170,000
30/10/2015 125,000 1.00 0.81 124,000 125,000 123,000 48,940 6,117,500,000
29/10/2015 124,000 -5.00 -3.88 129,000 129,000 123,000 54,740 6,787,760,000
28/10/2015 129,000 -1.00 -0.77 133,000 133,000 128,000 17,740 2,288,460,000
27/10/2015 130,000 1.00 0.78 129,000 130,000 128,000 45,790 5,952,700,000
26/10/2015 129,000 1.00 0.78 130,000 132,000 129,000 65,370 8,432,730,000
23/10/2015 128,000 1.00 0.79 127,000 128,000 127,000 29,370 3,759,360,000
22/10/2015 127,000 3.00 2.42 127,000 127,000 122,000 35,110 4,458,970,000
21/10/2015 124,000 2.00 1.64 125,000 125,000 122,000 38,490 4,772,760,000
20/10/2015 122,000 2.00 1.67 120,000 128,000 120,000 85,710 10,456,620,000
19/10/2015 120,000 3.00 2.56 117,000 122,000 117,000 76,330 9,159,600,000
16/10/2015 117,000 -1.00 -0.85 118,000 120,000 116,000 43,470 5,085,990,000
15/10/2015 118,000 2.00 1.72 117,000 118,000 116,000 26,350 3,109,300,000
14/10/2015 116,000 3.00 2.65 113,000 117,000 113,000 51,630 5,989,080,000
13/10/2015 113,000 3.00 2.73 110,000 115,000 110,000 79,690 9,004,970,000
12/10/2015 110,000 0.00 ■■ 0.00 110,000 111,000 109,000 53,690 5,905,900,000
09/10/2015 110,000 -2.00 -1.79 111,000 112,000 110,000 39,110 4,302,100,000
08/10/2015 112,000 1.00 0.90 111,000 113,000 109,000 152,730 17,105,760,000
07/10/2015 111,000 -4.00 -3.48 115,000 115,000 111,000 68,730 7,629,030,000
06/10/2015 115,000 7.00 6.48 108,000 115,000 108,000 206,120 23,703,800,000
05/10/2015 108,000 2.00 1.89 106,000 110,000 105,000 119,730 12,930,840,000
02/10/2015 106,000 6.50 6.53 99,500 106,000 99,500 129,450 13,721,700,000
01/10/2015 99,500 1.00 1.02 98,500 99,500 97,500 128,870 12,822,565,000
30/09/2015 98,500 1.50 1.55 97,000 99,500 97,000 195,410 19,247,885,000
29/09/2015 97,000 0.00 ■■ 0.00 97,000 98,000 96,000 100,920 9,789,240,000
28/09/2015 97,000 0.50 0.52 96,500 98,500 96,500 139,020 13,484,940,000
25/09/2015 96,500 1.50 1.58 95,000 97,000 94,500 41,250 3,980,625,000
24/09/2015 95,000 -0.50 -0.52 96,500 96,500 95,000 91,800 8,721,000,000
23/09/2015 95,500 1.50 1.60 94,500 96,000 94,000 89,760 8,572,080,000
22/09/2015 94,000 0.50 0.53 93,500 94,000 93,000 16,170 1,519,980,000
21/09/2015 93,500 -1.00 -1.06 94,500 94,500 93,500 4,750 444,125,000
18/09/2015 94,500 1.00 1.07 93,500 94,500 93,500 85,830 8,110,935,000
17/09/2015 93,500 1.00 1.08 93,000 94,000 92,500 11,160 1,043,460,000
16/09/2015 92,500 0.50 0.54 92,000 92,500 92,000 6,070 561,475,000
15/09/2015 92,000 -0.50 -0.54 93,000 93,000 92,000 6,190 569,480,000
14/09/2015 92,500 -0.50 -0.54 93,000 93,000 92,000 11,620 1,074,850,000
11/09/2015 93,000 0.50 0.54 92,500 94,000 92,500 69,750 6,486,750,000
10/09/2015 92,500 -1.50 -1.60 94,000 94,000 92,500 23,280 2,153,400,000
09/09/2015 94,000 -1.00 -1.05 95,000 95,500 93,500 30,860 2,900,840,000
08/09/2015 95,000 4.50 4.97 90,000 95,000 90,000 80,810 7,676,950,000
07/09/2015 90,500 -3.50 -3.72 93,500 93,500 90,500 62,240 5,632,720,000
04/09/2015 94,000 -1.00 -1.05 95,500 95,500 93,500 38,610 3,629,340,000
03/09/2015 95,000 -2.00 -2.06 97,000 97,500 95,000 148,590 14,116,050,000
01/09/2015 97,000 0.00 ■■ 0.00 97,000 97,500 95,000 79,320 7,694,040,000
31/08/2015 97,000 0.50 0.52 97,500 98,000 95,000 48,870 4,740,390,000
28/08/2015 96,500 0.50 0.52 96,000 99,000 96,000 18,610 1,795,865,000
27/08/2015 96,000 -3.00 -3.03 98,000 101,000 96,000 215,380 20,676,480,000
26/08/2015 99,000 3.00 3.12 96,500 100,000 96,000 279,400 27,660,600,000
25/08/2015 96,000 3.00 3.23 93,000 97,000 93,000 102,380 9,828,480,000
24/08/2015 93,000 -2.50 -2.62 93,500 96,000 89,000 179,120 16,658,160,000
21/08/2015 95,500 0.50 0.53 95,500 96,000 92,000 96,210 9,188,055,000
20/08/2015 95,000 -1.00 -1.04 96,000 96,000 94,500 53,310 5,064,450,000
19/08/2015 96,000 0.00 ■■ 0.00 95,500 96,000 94,500 58,420 5,608,320,000
18/08/2015 96,000 2.00 2.13 98,000 98,000 95,500 59,150 5,678,400,000
17/08/2015 94,000 2.00 2.17 93,500 94,000 92,500 75,120 7,061,280,000
14/08/2015 92,000 2.00 2.22 90,000 94,000 90,000 76,890 7,073,880,000
13/08/2015 90,000 1.00 1.12 89,000 90,000 88,000 12,270 1,104,300,000
12/08/2015 89,000 -1.00 -1.11 90,500 90,500 88,000 41,380 3,682,820,000
11/08/2015 90,000 -1.00 -1.10 92,000 92,000 90,000 20,060 1,805,400,000
10/08/2015 91,000 -1.00 -1.09 90,500 96,000 90,000 33,600 3,057,600,000
07/08/2015 92,000 2.00 2.22 94,500 94,500 91,000 7,690 707,480,000
06/08/2015 90,000 2.00 2.27 88,000 91,000 88,000 23,880 2,149,200,000
05/08/2015 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 8,530 750,640,000
04/08/2015 88,000 0.00 ■■ 0.00 84,000 88,000 84,000 3,090 271,920,000
03/08/2015 88,000 2.00 2.33 88,000 88,000 84,000 5,430 477,840,000
31/07/2015 86,000 -2.00 -2.27 89,000 89,000 86,000 6,800 584,800,000
30/07/2015 88,000 -1.00 -1.12 89,000 89,500 86,000 13,320 1,172,160,000
29/07/2015 89,000 0.50 0.56 89,000 89,000 87,500 6,140 546,460,000
28/07/2015 88,500 0.50 0.57 92,000 92,000 87,500 8,730 772,605,000
27/07/2015 88,000 -2.00 -2.22 90,000 90,500 88,000 12,720 1,119,360,000
24/07/2015 90,000 1.50 1.69 89,500 91,000 88,500 6,440 579,600,000
23/07/2015 88,500 1.50 1.72 87,000 89,500 87,000 3,060 270,810,000
22/07/2015 87,000 3.00 3.57 84,000 87,000 84,000 1,620 140,940,000
21/07/2015 84,000 -5.00 -5.62 89,000 89,000 84,000 4,010 336,840,000
20/07/2015 89,000 3.50 4.09 88,000 90,000 87,000 5,560 494,840,000
17/07/2015 85,500 5.50 6.88 80,000 85,500 80,000 26,350 2,252,925,000
16/07/2015 80,000 2.00 2.56 78,000 80,000 78,000 34,660 2,772,800,000
15/07/2015 78,000 0.00 ■■ 0.00 77,500 78,000 77,500 8,560 667,680,000
14/07/2015 78,000 0.00 ■■ 0.00 78,000 78,000 77,000 19,450 1,517,100,000
13/07/2015 78,000 2.00 2.63 76,000 78,000 76,000 13,010 1,014,780,000
10/07/2015 76,000 -1.00 -1.30 77,000 77,000 76,000 3,480 264,480,000
09/07/2015 77,000 -0.50 -0.65 77,000 77,000 76,500 8,070 621,390,000
08/07/2015 77,500 0.50 0.65 77,500 77,500 77,500 10 775,000
07/07/2015 77,000 -0.50 -0.65 77,000 78,000 75,000 12,460 959,420,000
06/07/2015 77,500 -0.50 -0.64 80,000 80,000 77,500 1,940 150,350,000
03/07/2015 78,000 0.50 0.65 77,500 78,000 77,500 1,310 102,180,000
02/07/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 10 775,000
01/07/2015 77,500 1.00 1.31 76,500 77,500 76,500 9,210 713,775,000
30/06/2015 76,500 0.50 0.66 75,000 76,500 75,000 2,710 207,315,000
29/06/2015 76,000 1.00 1.33 79,500 79,500 76,000 1,580 120,080,000
26/06/2015 75,000 0.50 0.67 77,000 77,000 75,000 2,600 195,000,000
25/06/2015 74,500 0.00 ■■ 0.00 75,000 75,000 74,000 4,960 369,520,000
24/06/2015 74,500 0.00 ■■ 0.00 74,500 74,500 74,000 8,930 665,285,000
23/06/2015 74,500 0.50 0.68 73,000 74,500 73,000 530 39,485,000
22/06/2015 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 1,180 87,320,000
19/06/2015 74,000 0.00 ■■ 0.00 73,500 74,000 72,500 14,850 1,098,900,000
18/06/2015 74,000 0.50 0.68 73,500 74,000 73,500 3,170 234,580,000
17/06/2015 73,500 0.00 ■■ 0.00 73,500 73,500 73,000 10,010 735,735,000
16/06/2015 73,500 -0.50 -0.68 73,000 73,500 72,500 6,880 505,680,000
15/06/2015 74,000 -1.00 -1.33 74,000 74,500 73,000 8,500 629,000,000
12/06/2015 75,000 -0.50 -0.66 73,000 75,000 73,000 2,300 172,500,000
11/06/2015 75,500 2.50 3.42 72,500 77,500 72,500 5,120 386,560,000
10/06/2015 73,000 -1.00 -1.35 73,000 73,500 72,500 7,850 573,050,000
09/06/2015 74,000 -0.50 -0.67 74,000 74,000 74,000 100 7,400,000
08/06/2015 74,500 0.50 0.68 74,500 74,500 74,000 4,010 298,745,000
05/06/2015 74,000 -0.50 -0.67 74,500 74,500 73,500 1,230 91,020,000
04/06/2015 74,500 0.00 ■■ 0.00 73,500 74,500 73,000 1,510 112,495,000
03/06/2015 74,500 1.00 1.36 75,000 75,000 74,000 2,210 164,645,000
02/06/2015 78,500 0.00 ■■ 0.00 78,000 79,000 78,000 11,720 920,020,000
01/06/2015 78,500 -0.50 -0.63 79,000 79,000 77,500 7,040 552,640,000
29/05/2015 79,000 1.50 1.94 77,500 79,000 77,000 5,250 414,750,000
28/05/2015 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 3,600 279,000,000
27/05/2015 77,500 -2.00 -2.52 79,000 80,000 77,500 27,990 2,169,225,000
26/05/2015 79,500 2.00 2.58 79,500 79,500 77,500 7,770 617,715,000
25/05/2015 77,500 2.00 2.65 75,000 77,500 75,000 19,310 1,496,525,000
22/05/2015 75,500 -0.50 -0.66 76,000 76,000 75,500 3,750 283,125,000
21/05/2015 76,000 0.50 0.66 75,500 76,500 75,500 6,410 487,160,000
20/05/2015 75,500 1.50 2.03 74,000 76,500 74,000 32,030 2,418,265,000
19/05/2015 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 1,050 77,700,000
18/05/2015 74,000 -0.50 -0.67 74,000 74,000 74,000 4,100 303,400,000
15/05/2015 74,500 0.50 0.68 75,000 75,000 74,000 6,880 512,560,000
14/05/2015 74,000 0.00 ■■ 0.00 73,500 74,000 73,500 1,110 82,140,000
13/05/2015 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 1,600 118,400,000
12/05/2015 74,000 0.00 ■■ 0.00 73,500 74,000 73,000 6,380 472,120,000
11/05/2015 74,000 0.00 ■■ 0.00 74,500 74,500 74,000 5,420 401,080,000
08/05/2015 74,000 -1.00 -1.33 75,000 75,000 74,000 2,900 214,600,000
07/05/2015 75,000 -0.50 -0.66 70,500 75,500 70,500 1,750 131,250,000
06/05/2015 75,500 -0.50 -0.66 76,000 76,000 74,000 7,570 571,535,000
05/05/2015 76,000 -0.50 -0.65 75,500 76,000 75,000 8,180 621,680,000
04/05/2015 76,500 -0.50 -0.65 77,000 77,000 76,000 9,650 738,225,000
27/04/2015 77,000 0.50 0.65 76,500 77,000 76,000 1,460 112,420,000
24/04/2015 76,500 0.00 ■■ 0.00 77,500 77,500 76,500 1,140 87,210,000
23/04/2015 76,500 0.50 0.66 77,500 77,500 76,000 7,720 590,580,000
22/04/2015 76,000 -1.00 -1.30 76,500 77,000 76,000 10,910 829,160,000
21/04/2015 77,000 1.00 1.32 77,500 77,500 76,000 28,410 2,187,570,000
20/04/2015 76,000 0.50 0.66 76,000 76,500 75,500 17,860 1,357,360,000
17/04/2015 75,500 0.00 ■■ 0.00 75,500 76,000 75,500 7,140 539,070,000
16/04/2015 75,500 0.00 ■■ 0.00 76,000 76,000 75,000 27,550 2,080,025,000
15/04/2015 75,500 -0.50 -0.66 75,000 76,000 74,500 37,210 2,809,355,000
14/04/2015 76,000 0.50 0.66 75,500 77,000 75,000 41,310 3,139,560,000
13/04/2015 75,500 1.00 1.34 77,000 77,000 75,000 13,700 1,034,350,000
10/04/2015 74,500 -2.50 -3.25 77,000 77,000 74,500 5,620 418,690,000
09/04/2015 77,000 1.00 1.32 76,000 77,000 76,000 3,750 288,750,000
08/04/2015 76,000 0.50 0.66 77,500 77,500 75,500 19,310 1,467,560,000
07/04/2015 75,500 1.50 2.03 76,000 78,000 75,000 69,030 5,211,765,000
06/04/2015 74,000 -0.50 -0.67 74,000 74,500 73,500 33,710 2,494,540,000
03/04/2015 74,500 -3.00 -3.87 78,000 79,000 73,000 80,170 5,972,665,000
02/04/2015 77,500 2.50 3.33 76,500 79,500 76,500 66,700 5,169,250,000
01/04/2015 75,000 4.50 6.38 71,000 75,000 71,000 79,490 5,961,750,000
31/03/2015 70,500 0.50 0.71 70,000 70,500 70,000 8,020 565,410,000
30/03/2015 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 12,280 859,600,000
27/03/2015 70,000 0.00 ■■ 0.00 72,000 72,000 69,000 24,560 1,719,200,000
26/03/2015 70,000 0.00 ■■ 0.00 69,500 71,500 69,500 5,940 415,800,000
25/03/2015 70,000 -1.50 -2.10 70,000 71,000 69,500 19,570 1,369,900,000
24/03/2015 71,500 0.00 ■■ 0.00 70,000 71,500 70,000 24,950 1,783,925,000
23/03/2015 71,500 -1.50 -2.05 72,000 73,000 71,000 17,240 1,232,660,000
20/03/2015 73,000 0.00 ■■ 0.00 73,000 73,500 71,000 23,730 1,732,290,000
19/03/2015 73,000 1.50 2.10 73,000 74,000 71,500 46,200 3,372,600,000
18/03/2015 71,500 4.50 6.72 67,500 71,500 67,500 84,790 6,062,485,000
17/03/2015 67,000 2.00 3.08 65,000 67,000 65,000 20,470 1,371,490,000
16/03/2015 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 24,560 1,596,400,000
13/03/2015 65,000 -0.50 -0.76 65,500 65,500 64,500 27,430 1,782,950,000
12/03/2015 65,500 1.00 1.55 64,500 65,500 63,000 49,710 3,256,005,000
11/03/2015 64,500 0.50 0.78 65,000 65,000 63,000 21,600 1,393,200,000
10/03/2015 64,000 4.00 6.67 60,000 64,000 60,000 83,440 5,340,160,000
09/03/2015 60,000 0.00 ■■ 0.00 60,500 60,500 60,000 8,490 509,400,000
06/03/2015 60,000 -0.50 -0.83 60,500 60,500 60,000 7,810 468,600,000
05/03/2015 60,500 0.50 0.83 60,500 60,500 60,000 28,940 1,750,870,000
04/03/2015 60,000 0.00 ■■ 0.00 60,000 60,500 60,000 31,420 1,885,200,000
03/03/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 7,580 454,800,000
02/03/2015 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 10,160 609,600,000
27/02/2015 60,000 -1.00 -1.64 60,000 60,000 60,000 14,680 880,800,000
26/02/2015 61,000 0.50 0.83 60,000 61,000 60,000 5,010 305,610,000
25/02/2015 60,500 0.50 0.83 60,000 60,500 60,000 2,830 171,215,000
24/02/2015 60,000 0.00 ■■ 0.00 60,000 60,500 60,000 4,660 279,600,000
13/02/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,000 120,000,000
12/02/2015 60,000 0.00 ■■ 0.00 63,000 63,000 60,000 5,810 348,600,000
11/02/2015 60,000 0.00 ■■ 0.00 61,000 61,000 60,000 4,010 240,600,000
10/02/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,000 60,000,000
09/02/2015 60,000 1.00 1.69 60,000 60,500 59,500 8,560 513,600,000
06/02/2015 59,000 -1.00 -1.67 60,000 60,000 59,000 1,430 84,370,000
05/02/2015 60,000 0.00 ■■ 0.00 59,500 60,000 59,000 5,030 301,800,000
04/02/2015 60,000 -2.00 -3.23 60,000 60,000 60,000 1,000 60,000,000
03/02/2015 62,000 2.00 3.33 62,000 62,000 62,000 10 620,000
02/02/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,000 120,000,000
30/01/2015 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 30,000 1,800,000,000
29/01/2015 60,000 -2.00 -3.23 60,000 60,000 60,000 3,550 213,000,000
28/01/2015 62,000 -0.50 -0.80 60,000 62,000 60,000 510 31,620,000
27/01/2015 62,500 2.50 4.17 63,500 63,500 60,000 420 26,250,000
26/01/2015 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 980 58,800,000
23/01/2015 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 6,730 403,800,000
22/01/2015 60,000 -1.00 -1.64 60,000 60,000 60,000 310 18,600,000
21/01/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 20 1,220,000
20/01/2015 61,500 1.50 2.50 61,500 61,500 61,500 30 1,845,000
19/01/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
16/01/2015 60,000 -0.50 -0.83 60,000 60,000 60,000 1,050 63,000,000
15/01/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 3,760 227,480,000
14/01/2015 60,500 0.00 ■■ 0.00 61,000 61,000 60,500 12,810 775,005,000
13/01/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 4,210 254,705,000
12/01/2015 60,500 -1.00 -1.63 61,500 61,500 59,500 8,030 485,815,000
09/01/2015 61,500 3.00 5.13 58,500 61,500 58,500 2,340 143,910,000
08/01/2015 58,500 0.00 ■■ 0.00 58,500 58,500 57,000 11,510 673,335,000
07/01/2015 58,500 -0.50 -0.85 59,000 59,000 58,000 3,150 184,275,000
06/01/2015 59,000 2.00 3.51 59,500 59,500 57,500 7,040 415,360,000
05/01/2015 57,000 0.00 ■■ 0.00 60,000 60,000 57,000 20 1,140,000
31/12/2014 57,000 -1.50 -2.56 57,000 57,000 57,000 1,010 57,570,000
30/12/2014 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
29/12/2014 58,500 -0.50 -0.85 58,500 58,500 58,500 270 15,795,000
26/12/2014 59,000 0.50 0.85 59,000 59,000 59,000 10 590,000
25/12/2014 58,500 -0.50 -0.85 58,000 58,500 58,000 420 24,570,000
24/12/2014 59,000 1.50 2.61 57,500 59,000 56,500 1,880 110,920,000
23/12/2014 57,500 -1.00 -1.71 57,000 57,500 57,000 1,020 58,650,000
22/12/2014 58,500 -0.50 -0.85 56,500 58,500 56,000 5,550 324,675,000
19/12/2014 59,000 1.00 1.72 58,500 59,000 54,000 16,150 952,850,000
18/12/2014 58,000 -1.50 -2.52 60,000 60,000 58,000 4,900 284,200,000
17/12/2014 59,500 -1.00 -1.65 58,000 60,000 56,500 7,530 448,035,000
16/12/2014 60,500 0.00 ■■ 0.00 60,000 60,500 58,000 2,510 151,855,000
15/12/2014 60,500 1.00 1.68 59,000 60,500 59,000 5,010 303,105,000
12/12/2014 59,500 -0.50 -0.83 60,000 60,000 59,500 7,350 437,325,000
11/12/2014 60,000 -1.00 -1.64 60,000 60,000 60,000 40 2,400,000
10/12/2014 61,000 1.00 1.67 60,500 61,000 60,000 6,550 399,550,000
09/12/2014 60,000 -0.50 -0.83 60,000 60,000 59,000 20,510 1,230,600,000
08/12/2014 60,500 0.50 0.83 60,000 60,500 60,000 9,160 554,180,000
05/12/2014 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 100 6,000,000
04/12/2014 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 6,860 411,600,000
03/12/2014 60,000 -0.50 -0.83 60,000 60,000 60,000 900 54,000,000
02/12/2014 60,500 -1.50 -2.42 60,500 60,500 60,000 1,570 94,985,000
01/12/2014 62,000 1.00 1.64 61,500 62,000 61,500 1,620 100,440,000
28/11/2014 61,000 0.00 ■■ 0.00 60,000 61,000 59,500 7,220 440,420,000
27/11/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 20 1,220,000
26/11/2014 61,000 0.50 0.83 61,000 61,000 59,500 1,340 81,740,000
25/11/2014 60,500 1.50 2.54 59,500 60,500 59,000 1,040 62,920,000
24/11/2014 59,000 -1.00 -1.67 62,000 62,000 59,000 7,530 444,270,000
21/11/2014 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 1,760 105,600,000
20/11/2014 60,000 -2.00 -3.23 60,500 62,500 60,000 9,040 542,400,000
19/11/2014 62,000 -0.50 -0.80 62,500 62,500 62,000 810 50,220,000
18/11/2014 62,500 0.50 0.81 62,000 63,000 61,500 6,170 385,625,000
17/11/2014 62,000 -0.50 -0.80 63,000 63,000 62,000 6,380 395,560,000
14/11/2014 62,500 0.50 0.81 62,500 62,500 62,000 4,720 295,000,000
13/11/2014 62,000 0.00 ■■ 0.00 61,000 62,000 60,500 9,340 579,080,000
12/11/2014 62,000 1.00 1.64 61,000 62,000 61,000 10,760 667,120,000
11/11/2014 61,000 1.00 1.67 60,000 61,500 60,000 1,230 75,030,000
10/11/2014 60,000 -1.50 -2.44 60,000 60,500 60,000 2,860 171,600,000
07/11/2014 61,500 0.50 0.82 61,500 61,500 61,500 20 1,230,000
06/11/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 500 30,500,000
05/11/2014 61,000 1.00 1.67 60,000 61,000 60,000 570 34,770,000
04/11/2014 60,000 -1.00 -1.64 62,000 62,000 60,000 510 30,600,000
03/11/2014 61,000 0.50 0.83 61,000 61,000 60,500 22,650 1,381,650,000
31/10/2014 60,500 -0.50 -0.82 60,500 60,500 60,500 1,380 83,490,000
30/10/2014 61,000 1.00 1.67 61,000 61,000 60,000 310 18,910,000
29/10/2014 60,000 0.00 ■■ 0.00 59,000 60,000 58,000 5,060 303,600,000
28/10/2014 60,000 -1.00 -1.64 58,000 60,000 58,000 980 58,800,000
27/10/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 110 6,710,000
24/10/2014 61,000 -1.00 -1.61 62,000 62,000 58,500 7,630 465,430,000
23/10/2014 62,000 0.50 0.81 62,000 62,000 62,000 10 620,000
22/10/2014 61,500 -0.50 -0.81 61,500 61,500 61,500 1,300 79,950,000
21/10/2014 62,000 1.50 2.48 60,500 62,000 60,500 3,000 186,000,000
20/10/2014 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
17/10/2014 60,500 -0.50 -0.82 60,500 61,000 57,000 14,360 868,780,000
16/10/2014 61,000 -1.00 -1.61 62,500 62,500 60,000 10,220 623,420,000
15/10/2014 62,000 -0.50 -0.80 62,000 62,000 62,000 1,000 62,000,000
14/10/2014 62,500 1.00 1.63 61,000 63,000 61,000 2,040 127,500,000
13/10/2014 61,500 0.00 ■■ 0.00 61,000 61,500 61,000 2,500 153,750,000
10/10/2014 61,500 -1.00 -1.60 62,000 62,000 61,500 17,150 1,054,725,000
09/10/2014 62,500 -1.00 -1.57 62,500 62,500 62,000 10,000 625,000,000
08/10/2014 63,500 0.50 0.79 63,000 63,500 62,000 15,920 1,010,920,000
07/10/2014 63,000 -0.50 -0.79 63,500 63,500 62,000 16,530 1,041,390,000
06/10/2014 63,500 0.00 ■■ 0.00 63,000 63,500 63,000 170 10,795,000
03/10/2014 63,500 0.50 0.79 65,000 65,000 62,000 16,670 1,058,545,000
02/10/2014 63,000 -2.50 -3.82 65,500 65,500 62,000 11,080 698,040,000
01/10/2014 65,500 -0.50 -0.76 61,500 66,000 61,500 4,480 293,440,000
30/09/2014 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 1,100 72,600,000
29/09/2014 66,000 0.00 ■■ 0.00 66,500 66,500 66,000 1,510 99,660,000
26/09/2014 66,000 1.00 1.54 66,000 66,500 65,000 32,750 2,161,500,000
25/09/2014 65,000 0.00 ■■ 0.00 65,000 65,500 64,500 18,060 1,173,900,000
24/09/2014 65,000 1.00 1.56 65,000 65,000 65,000 10 650,000
23/09/2014 64,000 -1.00 -1.54 66,000 66,000 64,000 7,010 448,640,000
22/09/2014 65,000 2.00 3.17 63,500 65,000 63,500 16,700 1,085,500,000
19/09/2014 63,000 0.50 0.80 64,000 65,000 63,000 16,020 1,009,260,000
18/09/2014 62,500 0.00 ■■ 0.00 62,500 62,500 61,000 25,300 1,581,250,000
17/09/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 7,800 487,500,000
16/09/2014 62,500 0.00 ■■ 0.00 62,000 62,500 61,500 3,810 238,125,000
15/09/2014 62,500 -3.00 -4.58 62,500 63,500 62,500 11,610 725,625,000
12/09/2014 65,500 3.50 5.65 61,000 65,500 61,000 17,860 1,169,830,000
11/09/2014 62,000 0.50 0.81 62,000 62,000 62,000 10 620,000
10/09/2014 61,500 0.00 ■■ 0.00 62,500 62,500 60,000 14,310 880,065,000
09/09/2014 61,500 0.00 ■■ 0.00 61,500 61,500 60,500 27,710 1,704,165,000
08/09/2014 61,500 0.00 ■■ 0.00 61,500 62,500 61,000 12,870 791,505,000
05/09/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 3,500 215,250,000
04/09/2014 61,500 0.00 ■■ 0.00 60,500 61,500 60,500 3,310 203,565,000
03/09/2014 61,500 -0.50 -0.81 60,500 61,500 60,500 10,380 638,370,000
29/08/2014 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 350 21,700,000
28/08/2014 62,000 1.00 1.64 61,000 62,000 61,000 3,220 199,640,000
27/08/2014 61,000 0.00 ■■ 0.00 61,000 61,000 60,500 9,490 578,890,000
26/08/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 510 31,110,000
25/08/2014 61,000 -0.50 -0.81 61,500 63,000 59,500 13,310 811,910,000
22/08/2014 61,500 2.00 3.36 59,500 61,500 59,500 110 6,765,000
21/08/2014 59,500 -0.50 -0.83 59,000 61,000 59,000 10,040 597,380,000
20/08/2014 60,000 -1.00 -1.64 60,000 60,000 59,000 1,090 65,400,000
19/08/2014 61,000 1.00 1.67 61,000 61,000 61,000 360 21,960,000
18/08/2014 60,000 -0.50 -0.83 60,500 60,500 60,000 4,000 240,000,000
15/08/2014 60,500 -0.50 -0.82 61,000 61,000 60,500 3,930 237,765,000
14/08/2014 61,000 0.50 0.83 60,000 61,000 60,000 3,950 240,950,000
13/08/2014 60,500 -0.50 -0.82 60,500 60,500 60,500 1,220 73,810,000
12/08/2014 61,000 -0.50 -0.81 61,000 61,500 61,000 720 43,920,000
11/08/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
08/08/2014 61,500 0.50 0.82 60,500 61,500 60,000 11,520 708,480,000
07/08/2014 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 9,020 550,220,000
06/08/2014 61,000 -1.00 -1.61 61,000 61,000 61,000 2,000 122,000,000
05/08/2014 62,000 1.00 1.64 60,500 62,000 60,500 20 1,240,000
04/08/2014 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 100 6,100,000
01/08/2014 61,000 -1.50 -2.40 61,000 61,000 61,000 7,530 459,330,000
31/07/2014 62,500 0.00 ■■ 0.00 60,500 62,500 60,500 510 31,875,000
30/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
29/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 450 28,125,000
28/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 100 6,250,000
25/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 7,090 443,125,000
24/07/2014 62,500 0.00 ■■ 0.00 62,000 62,500 62,000 1,890 118,125,000
23/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 3,500 218,750,000
22/07/2014 62,500 1.00 1.63 62,000 62,500 61,500 3,830 239,375,000
21/07/2014 61,500 -1.00 -1.60 61,500 61,500 61,500 3,500 215,250,000
18/07/2014 62,500 0.00 ■■ 0.00 61,500 62,500 61,000 3,890 243,125,000
17/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 2,750 171,875,000
16/07/2014 62,500 0.50 0.81 62,500 62,500 62,500 1,660 103,750,000
15/07/2014 62,000 -0.50 -0.80 62,500 62,500 62,000 6,130 380,060,000
14/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
11/07/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
10/07/2014 62,500 -0.50 -0.79 62,500 62,500 62,500 100 6,250,000
09/07/2014 63,000 1.00 1.61 63,000 63,000 63,000 10 630,000
08/07/2014 62,000 -1.00 -1.59 62,500 62,500 62,000 13,960 865,520,000
07/07/2014 63,000 1.00 1.61 62,500 63,000 62,500 3,590 226,170,000
04/07/2014 62,000 -1.50 -2.36 63,000 63,500 62,000 4,700 291,400,000
03/07/2014 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 50 3,175,000
02/07/2014 63,500 0.50 0.79 63,000 63,500 63,000 2,370 150,495,000
01/07/2014 63,000 1.50 2.44 61,000 63,000 61,000 270 17,010,000
30/06/2014 61,500 -1.00 -1.60 62,500 63,000 61,500 6,030 370,845,000
27/06/2014 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
26/06/2014 62,500 -1.50 -2.34 61,500 62,500 61,500 5,420 338,750,000
25/06/2014 64,000 2.00 3.23 64,000 64,000 63,000 400 25,600,000
24/06/2014 63,000 1.00 1.61 62,000 63,000 62,000 1,220 76,860,000
23/06/2014 62,000 0.50 0.81 62,000 62,000 62,000 13,000 806,000,000
20/06/2014 61,500 0.50 0.82 63,000 64,000 61,500 6,040 371,460,000
19/06/2014 61,000 -1.00 -1.61 63,000 63,000 61,000 20 1,220,000
18/06/2014 62,000 -2.50 -3.88 65,000 65,000 61,500 1,210 75,020,000
17/06/2014 64,500 3.50 5.74 60,500 64,500 60,500 12,410 800,445,000
16/06/2014 61,000 -0.50 -0.81 61,000 61,000 61,000 4,700 286,700,000
13/06/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 1,090 67,035,000
12/06/2014 61,500 0.00 ■■ 0.00 60,000 62,000 60,000 14,780 908,970,000
11/06/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
10/06/2014 61,500 0.00 ■■ 0.00 60,000 61,500 60,000 110 6,765,000
09/06/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
06/06/2014 61,500 0.00 ■■ 0.00 60,000 61,500 59,500 9,670 594,705,000
05/06/2014 61,500 2.00 3.36 59,000 61,500 59,000 20 1,230,000
04/06/2014 59,500 -2.00 -3.25 59,500 59,500 59,500 10 595,000
03/06/2014 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
02/06/2014 61,500 -0.50 -0.81 60,000 61,500 60,000 9,230 567,645,000
30/05/2014 62,000 0.50 0.81 61,000 62,000 61,000 3,320 205,840,000
29/05/2014 61,500 0.50 0.82 61,000 61,500 60,000 6,410 394,215,000
28/05/2014 61,000 0.00 ■■ 0.00 62,000 62,000 61,000 9,100 555,100,000
27/05/2014 61,000 2.50 4.27 61,000 61,000 59,000 8,100 494,100,000
26/05/2014 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
23/05/2014 58,500 1.00 1.74 58,500 58,500 58,500 5,540 324,090,000
22/05/2014 57,500 0.00 ■■ 0.00 57,500 57,500 55,000 15,500 891,250,000
21/05/2014 57,500 0.00 ■■ 0.00 57,000 57,500 56,000 12,910 742,325,000
20/05/2014 57,500 1.00 1.77 57,500 57,500 57,500 10 575,000
19/05/2014 56,500 -0.50 -0.88 57,000 57,000 55,500 6,630 374,595,000
16/05/2014 57,000 0.00 ■■ 0.00 60,000 60,000 56,000 5,020 286,140,000
15/05/2014 57,000 -0.50 -0.87 58,000 58,000 55,000 8,640 492,480,000
14/05/2014 57,500 2.50 4.55 56,000 57,500 56,000 3,570 205,275,000
13/05/2014 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 15,340 843,700,000
12/05/2014 55,000 -3.00 -5.17 58,000 58,000 55,000 10,580 581,900,000
09/05/2014 58,000 3.00 5.45 54,500 58,000 54,500 9,580 555,640,000
08/05/2014 55,000 -4.00 -6.78 55,500 56,500 55,000 41,960 2,307,800,000
07/05/2014 59,000 1.00 1.72 58,000 59,000 58,000 3,190 188,210,000
06/05/2014 58,000 -2.00 -3.33 60,000 60,000 57,000 8,820 511,560,000
05/05/2014 60,000 -2.00 -3.23 61,000 61,000 60,000 8,960 537,600,000
29/04/2014 62,000 0.50 0.81 61,000 62,000 61,000 1,960 121,520,000
28/04/2014 61,500 -1.50 -2.38 63,000 63,000 61,500 2,740 168,510,000
25/04/2014 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 450 28,350,000
24/04/2014 63,000 0.00 ■■ 0.00 63,000 64,500 63,000 6,050 381,150,000
23/04/2014 63,000 0.50 0.80 61,000 63,000 61,000 5,650 355,950,000
22/04/2014 62,500 0.00 ■■ 0.00 62,500 62,500 60,000 35,390 2,211,875,000
21/04/2014 62,500 -0.50 -0.79 64,000 64,000 62,500 18,360 1,147,500,000
18/04/2014 63,000 -1.00 -1.56 63,500 63,500 62,000 18,140 1,142,820,000
17/04/2014 64,000 -2.50 -3.76 64,000 66,500 63,500 9,950 636,800,000
16/04/2014 66,500 -0.50 -0.75 67,000 67,000 63,000 19,660 1,307,390,000
15/04/2014 67,000 -0.50 -0.74 67,000 67,500 65,500 5,010 335,670,000
14/04/2014 67,500 -0.50 -0.74 65,500 68,000 65,500 10,570 713,475,000
11/04/2014 68,000 0.50 0.74 67,500 68,000 63,000 25,240 1,716,320,000
10/04/2014 67,500 1.50 2.27 67,000 68,000 65,000 28,630 1,932,525,000
08/04/2014 66,000 1.00 1.54 65,000 66,000 65,000 15,460 1,020,360,000
07/04/2014 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 6,250 406,250,000
04/04/2014 65,000 2.00 3.17 63,000 65,000 63,000 8,010 520,650,000
03/04/2014 63,000 1.00 1.61 64,000 65,000 62,500 18,610 1,172,430,000
02/04/2014 62,000 -2.00 -3.12 64,500 64,500 62,000 14,570 903,340,000
01/04/2014 64,000 1.00 1.59 63,000 64,000 63,000 31,350 2,006,400,000
31/03/2014 63,000 -1.00 -1.56 64,000 64,000 63,000 17,740 1,117,620,000
28/03/2014 64,000 -2.00 -3.03 65,500 65,500 62,500 18,540 1,186,560,000
27/03/2014 66,000 -0.50 -0.75 65,500 66,000 64,000 16,380 1,081,080,000
26/03/2014 66,500 0.00 ■■ 0.00 66,000 67,000 66,000 423,780 28,181,370,000
25/03/2014 66,500 0.50 0.76 66,000 67,500 65,500 89,530 5,953,745,000
24/03/2014 66,000 0.00 ■■ 0.00 65,500 67,000 65,500 100,320 6,621,120,000
21/03/2014 66,000 0.00 ■■ 0.00 66,000 67,000 66,000 119,340 7,876,440,000
20/03/2014 66,000 -2.00 -2.94 67,500 67,500 66,000 93,720 6,185,520,000
19/03/2014 68,000 3.00 4.62 66,000 68,000 65,000 184,540 12,548,720,000
18/03/2014 65,000 1.00 1.56 65,500 65,500 64,000 92,040 5,982,600,000
17/03/2014 64,000 -2.00 -3.03 66,000 66,000 63,000 60,780 3,889,920,000
14/03/2014 66,000 -0.50 -0.75 66,000 66,500 66,000 49,050 3,237,300,000
13/03/2014 66,500 -1.00 -1.48 66,500 66,500 65,500 6,720 446,880,000
12/03/2014 67,500 0.00 ■■ 0.00 67,500 68,000 67,500 15,260 1,030,050,000
11/03/2014 67,500 0.00 ■■ 0.00 68,500 68,500 67,500 22,510 1,519,425,000
10/03/2014 67,500 4.00 6.30 63,000 67,500 63,000 64,530 4,355,775,000
07/03/2014 63,500 0.50 0.79 62,500 63,500 62,500 181,370 11,516,995,000
06/03/2014 63,000 1.00 1.61 63,000 63,000 62,000 77,610 4,889,430,000
05/03/2014 62,000 1.00 1.64 63,000 63,000 62,000 50,520 3,132,240,000
04/03/2014 61,000 -2.00 -3.17 62,500 62,500 61,000 2,420 147,620,000
03/03/2014 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 34,740 2,188,620,000
28/02/2014 63,000 0.50 0.80 62,500 63,000 62,000 3,130 197,190,000
27/02/2014 62,500 -0.50 -0.79 63,000 63,000 62,500 41,300 2,581,250,000
26/02/2014 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 6,510 410,130,000
25/02/2014 63,000 -1.00 -1.56 64,000 64,000 62,000 10,420 656,460,000
24/02/2014 64,000 0.00 ■■ 0.00 64,000 65,000 62,000 21,940 1,404,160,000
21/02/2014 64,000 1.00 1.59 64,000 64,000 64,000 300 19,200,000
20/02/2014 64,000 0.00 ■■ 0.00 65,000 65,500 63,000 53,280 3,409,920,000
19/02/2014 64,000 -1.00 -1.54 64,500 65,000 64,000 4,980 318,720,000
18/02/2014 65,000 0.00 ■■ 0.00 66,000 66,000 64,500 59,740 3,883,100,000
17/02/2014 65,000 -1.50 -2.26 67,000 67,000 65,000 24,090 1,565,850,000
14/02/2014 66,500 2.50 3.91 66,000 67,000 66,000 43,310 2,880,115,000
13/02/2014 64,000 -4.00 -5.88 66,500 67,500 64,000 17,910 1,146,240,000
12/02/2014 68,000 1.50 2.26 66,000 68,000 66,000 41,990 2,855,320,000
11/02/2014 66,500 -3.00 -4.32 68,500 68,500 66,500 27,020 1,796,830,000
10/02/2014 69,500 0.00 ■■ 0.00 69,500 70,000 69,500 28,350 1,970,325,000
07/02/2014 69,500 0.00 ■■ 0.00 69,500 72,500 66,500 47,060 3,270,670,000
06/02/2014 69,500 3.50 5.30 68,500 70,000 68,000 33,450 2,324,775,000
27/01/2014 66,000 3.00 4.76 61,500 67,000 61,500 45,860 3,026,760,000
24/01/2014 63,000 0.50 0.80 66,000 66,000 63,000 148,760 9,371,880,000
23/01/2014 62,500 2.00 3.31 60,000 62,500 60,000 45,960 2,872,500,000
22/01/2014 60,500 -2.00 -3.20 61,000 61,000 60,500 23,270 1,407,835,000
21/01/2014 62,500 0.00 ■■ 0.00 62,500 62,500 61,500 24,910 1,556,875,000
20/01/2014 62,500 0.00 ■■ 0.00 62,000 63,000 59,000 104,040 6,502,500,000
17/01/2014 62,500 0.50 0.81 63,000 63,000 62,000 29,470 1,841,875,000
16/01/2014 62,000 3.00 5.08 59,500 62,000 59,500 80,900 5,015,800,000
15/01/2014 59,000 0.00 ■■ 0.00 60,000 61,000 59,000 31,770 1,874,430,000
14/01/2014 59,000 2.00 3.51 56,000 59,000 56,000 49,250 2,905,750,000
13/01/2014 57,000 1.50 2.70 54,500 57,000 54,500 51,860 2,956,020,000
10/01/2014 55,500 0.00 ■■ 0.00 55,500 56,000 55,000 64,410 3,574,755,000
09/01/2014 55,500 0.00 ■■ 0.00 56,000 56,000 55,000 47,540 2,638,470,000
08/01/2014 55,500 0.00 ■■ 0.00 55,500 56,000 53,000 39,200 2,175,600,000
07/01/2014 55,500 -0.50 -0.89 55,500 56,000 54,000 6,040 335,220,000
06/01/2014 56,000 1.50 2.75 53,000 57,000 53,000 98,170 5,497,520,000
03/01/2014 54,500 3.50 6.86 51,000 54,500 50,000 65,730 3,582,285,000
02/01/2014 51,000 0.50 0.99 50,000 52,500 49,100 83,210 4,243,710,000
31/12/2013 50,500 0.60 1.20 49,500 50,500 49,000 25,640 1,294,820,000
30/12/2013 49,900 0.00 ■■ 0.00 50,000 50,000 48,800 42,520 2,121,748,000
27/12/2013 49,900 0.50 1.01 49,500 51,000 49,400 46,260 2,308,374,000
26/12/2013 49,400 1.10 2.28 48,300 49,900 48,000 70,390 3,477,266,000
25/12/2013 48,300 0.10 0.21 48,300 48,300 48,300 30 1,449,000
24/12/2013 48,200 0.20 0.42 48,500 48,500 47,500 27,000 1,301,400,000
23/12/2013 48,000 0.00 ■■ 0.00 48,000 48,400 47,900 20,010 960,480,000
20/12/2013 48,000 -0.40 -0.83 48,000 48,000 47,700 25,410 1,219,680,000
19/12/2013 48,400 0.50 1.04 49,400 49,400 47,200 80,940 3,917,496,000
18/12/2013 47,900 1.00 2.13 46,800 47,900 46,600 91,470 4,381,413,000
17/12/2013 46,900 1.20 2.63 45,900 47,000 45,900 104,380 4,895,422,000
16/12/2013 45,700 -0.20 -0.44 46,000 46,000 45,700 12,560 573,992,000
13/12/2013 45,900 0.40 0.88 45,900 46,000 45,800 43,150 1,980,585,000
12/12/2013 45,500 0.50 1.11 45,900 45,900 45,400 7,290 331,695,000
11/12/2013 45,000 -0.50 -1.10 45,000 45,000 45,000 1,000 45,000,000
10/12/2013 45,500 -0.80 -1.73 46,500 46,500 45,500 1,700 77,350,000
09/12/2013 46,300 -0.20 -0.43 45,100 46,500 45,100 7,020 325,026,000
06/12/2013 46,500 0.00 ■■ 0.00 45,000 46,500 44,100 2,040 94,860,000
05/12/2013 46,500 0.60 1.31 46,500 46,500 46,500 10 465,000
04/12/2013 45,900 0.70 1.55 46,000 46,000 45,500 64,200 2,946,780,000
03/12/2013 45,200 0.00 ■■ 0.00 44,500 45,200 44,000 7,510 339,452,000
02/12/2013 45,200 -0.10 -0.22 45,300 45,300 45,200 1,910 86,332,000
29/11/2013 45,300 0.30 0.67 45,000 45,300 44,800 35,390 1,603,167,000
28/11/2013 45,000 0.30 0.67 44,700 45,000 44,700 9,770 439,650,000
27/11/2013 44,700 -0.70 -1.54 45,200 45,200 44,600 31,570 1,411,179,000
26/11/2013 45,400 0.10 0.22 44,600 45,400 44,300 1,290 58,566,000
25/11/2013 45,300 -0.60 -1.31 45,500 45,500 44,200 9,670 438,051,000
22/11/2013 45,900 -0.50 -1.08 45,500 46,100 45,000 4,210 193,239,000
21/11/2013 46,400 0.00 ■■ 0.00 46,400 46,400 45,000 4,510 209,264,000
20/11/2013 46,400 0.00 ■■ 0.00 46,000 46,400 46,000 23,200 1,076,480,000
19/11/2013 46,400 0.40 0.87 46,000 46,500 45,500 31,810 1,475,984,000
18/11/2013 46,000 0.50 1.10 45,500 46,000 45,500 17,910 823,860,000
15/11/2013 45,500 0.40 0.89 44,500 45,500 44,500 18,700 850,850,000
14/11/2013 45,100 0.10 0.22 44,400 45,500 44,400 51,890 2,340,239,000
13/11/2013 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 4,200 189,000,000
12/11/2013 45,000 -0.40 -0.88 44,900 45,000 44,500 13,120 590,400,000
11/11/2013 45,400 1.40 3.18 44,000 45,400 44,000 61,260 2,781,204,000
08/11/2013 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 15,050 662,200,000
07/11/2013 44,000 0.00 ■■ 0.00 43,500 44,000 43,500 15,020 660,880,000
06/11/2013 44,000 -0.10 -0.23 45,000 45,000 44,000 23,020 1,012,880,000
05/11/2013 44,100 1.10 2.56 43,000 44,100 43,000 33,630 1,483,083,000
04/11/2013 43,000 0.50 1.18 42,500 43,000 42,500 5,030 216,290,000
01/11/2013 42,500 -0.20 -0.47 44,700 44,700 42,500 1,090 46,325,000
31/10/2013 42,700 0.00 ■■ 0.00 42,700 42,700 42,700 510 21,777,000
30/10/2013 42,700 0.00 ■■ 0.00 42,800 42,800 42,600 2,100 89,670,000
29/10/2013 42,700 0.70 1.67 42,500 42,700 42,500 1,900 81,130,000
28/10/2013 42,000 -0.90 -2.10 42,500 42,500 42,000 9,430 396,060,000
25/10/2013 42,900 -0.90 -2.05 42,000 43,000 42,000 21,150 907,335,000
24/10/2013 43,800 0.80 1.86 43,800 43,800 43,800 100 4,380,000
23/10/2013 43,000 -1.40 -3.15 43,700 43,900 42,500 34,450 1,481,350,000
22/10/2013 44,400 0.60 1.37 44,000 44,400 43,500 19,620 871,128,000
21/10/2013 43,800 -1.20 -2.67 45,000 45,000 43,800 9,180 402,084,000
18/10/2013 45,000 0.30 0.67 43,200 45,000 43,200 33,500 1,507,500,000
17/10/2013 44,700 -0.40 -0.89 45,000 45,500 44,700 9,810 438,507,000
16/10/2013 45,100 2.80 6.62 42,500 45,200 42,500 75,080 3,386,108,000
15/10/2013 42,300 -0.10 -0.24 42,000 42,500 42,000 6,000 253,800,000
14/10/2013 42,400 0.10 0.24 42,200 42,400 41,600 2,190 92,856,000
11/10/2013 42,300 -0.20 -0.47 42,500 42,900 42,200 62,330 2,636,559,000
10/10/2013 42,500 0.50 1.19 41,500 43,000 41,500 42,120 1,790,100,000
09/10/2013 42,000 -0.30 -0.71 42,500 42,500 41,200 34,900 1,465,800,000
08/10/2013 42,300 -0.70 -1.63 43,000 43,000 41,000 151,430 6,405,489,000
07/10/2013 43,000 1.80 4.37 41,400 43,000 41,400 57,590 2,476,370,000
04/10/2013 41,200 0.90 2.23 41,000 41,200 40,900 25,420 1,047,304,000
03/10/2013 40,300 2.30 6.05 38,100 40,500 38,000 146,900 5,920,070,000
02/10/2013 38,000 0.50 1.33 37,500 38,500 37,500 46,690 1,774,220,000
01/10/2013 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 14,680 550,500,000
30/09/2013 37,500 0.50 1.35 37,000 37,500 37,000 23,780 891,750,000
27/09/2013 37,000 -0.50 -1.33 37,500 37,500 37,000 5,950 220,150,000
26/09/2013 37,500 2.00 5.63 37,500 37,500 37,500 10 375,000
25/09/2013 35,500 0.00 ■■ 0.00 35,600 36,000 35,500 83,010 2,946,855,000
24/09/2013 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
23/09/2013 35,500 -0.30 -0.84 36,300 38,300 35,500 5,010 177,855,000
20/09/2013 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
19/09/2013 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
18/09/2013 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
17/09/2013 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
16/09/2013 35,800 -1.50 -4.02 35,900 36,000 35,800 46,720 1,672,576,000
13/09/2013 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
12/09/2013 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
11/09/2013 37,300 1.00 2.75 37,200 37,300 37,200 53,010 1,977,273,000
10/09/2013 36,300 2.30 6.76 36,300 36,300 36,300 10 363,000
09/09/2013 34,000 -1.00 -2.86 35,100 35,100 34,000 240 8,160,000
06/09/2013 35,000 0.30 0.86 35,000 36,500 32,900 266,520 9,328,200,000
05/09/2013 34,700 -2.30 -6.22 34,700 34,700 34,700 10 347,000
04/09/2013 37,000 0.00 ■■ 0.00 35,000 37,000 34,500 6,070 224,590,000
03/09/2013 37,000 2.00 5.71 33,000 37,000 33,000 210 7,770,000
30/08/2013 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
29/08/2013 35,000 -1.20 -3.31 36,000 36,000 35,000 1,010 35,350,000
28/08/2013 36,200 -0.50 -1.36 36,200 36,200 36,000 6,390 231,318,000
27/08/2013 36,700 0.60 1.66 36,500 36,900 36,500 17,800 653,260,000
26/08/2013 36,100 -0.40 -1.10 36,100 36,100 35,900 5,120 184,832,000
23/08/2013 36,500 0.10 0.27 36,400 36,600 36,400 1,290 47,085,000
22/08/2013 36,400 0.10 0.28 36,300 36,400 36,300 2,400 87,360,000
21/08/2013 36,300 0.10 0.28 36,500 36,500 36,300 170 6,171,000
20/08/2013 36,200 0.00 ■■ 0.00 37,000 37,000 36,200 3,600 130,320,000
19/08/2013 36,200 -0.80 -2.16 36,000 37,500 36,000 2,740 99,188,000
16/08/2013 37,000 2.00 5.71 36,900 37,000 36,900 800 29,600,000
15/08/2013 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/08/2013 35,000 -0.80 -2.23 35,300 37,500 33,400 25,040 876,400,000
13/08/2013 35,800 -2.10 -5.54 36,000 37,000 35,800 5,250 187,950,000
12/08/2013 37,900 0.50 1.34 36,000 37,900 35,600 5,100 193,290,000
09/08/2013 37,400 -0.40 -1.06 37,000 37,400 37,000 27,430 1,025,882,000
08/08/2013 37,800 -0.20 -0.53 37,500 37,800 37,000 3,130 118,314,000
07/08/2013 38,000 0.20 0.53 36,500 38,000 36,300 164,680 6,257,840,000
06/08/2013 37,800 0.80 2.16 37,800 37,800 37,800 10 378,000
05/08/2013 37,000 0.80 2.21 36,200 37,000 33,700 27,020 999,740,000
02/08/2013 36,200 -0.80 -2.16 36,100 36,500 36,000 12,000 434,400,000
01/08/2013 37,000 -0.20 -0.54 34,800 37,400 34,800 6,010 222,370,000
31/07/2013 37,200 -0.10 -0.27 37,200 37,200 36,100 590 21,948,000
30/07/2013 37,300 -0.10 -0.27 37,300 37,300 37,300 1,000 37,300,000
29/07/2013 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
26/07/2013 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
25/07/2013 37,400 -0.10 -0.27 37,100 37,400 37,100 1,000 37,400,000
24/07/2013 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
23/07/2013 37,500 1.50 4.17 36,500 37,500 36,000 15,100 566,250,000
22/07/2013 36,000 -0.90 -2.44 35,000 36,000 35,000 1,300 46,800,000
19/07/2013 36,900 0.00 ■■ 0.00 36,900 36,900 36,800 41,000 1,512,900,000
18/07/2013 36,900 0.90 2.50 33,800 36,900 33,500 255,650 9,433,485,000
17/07/2013 36,000 -1.00 -2.70 36,000 36,000 36,000 3,000 108,000,000
16/07/2013 37,000 1.00 2.78 36,000 37,000 33,600 200,190 7,407,030,000
15/07/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,000 72,000,000
12/07/2013 36,000 -1.00 -2.70 36,000 37,000 36,000 13,890 500,040,000
11/07/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
10/07/2013 37,000 0.00 ■■ 0.00 36,100 37,000 36,100 2,100 77,700,000
09/07/2013 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 2,100 77,700,000
08/07/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/07/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/07/2013 37,000 -0.80 -2.12 37,000 37,000 37,000 10 370,000
03/07/2013 37,800 -0.20 -0.53 38,600 38,600 37,800 1,090 41,202,000
02/07/2013 38,000 2.30 6.44 38,000 38,000 38,000 100 3,800,000
01/07/2013 35,700 -1.20 -3.25 35,700 35,700 35,700 100 3,570,000
28/06/2013 36,900 1.70 4.83 35,200 36,900 35,200 33,010 1,218,069,000
27/06/2013 35,200 -1.00 -2.76 34,900 37,500 34,900 70,910 2,496,032,000
26/06/2013 36,200 0.20 0.56 36,200 36,200 36,200 20 724,000
25/06/2013 36,000 -1.00 -2.70 36,000 36,000 36,000 5,000 180,000,000
24/06/2013 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 2,050 75,850,000
21/06/2013 37,000 0.20 0.54 38,000 38,000 37,000 1,500 55,500,000
20/06/2013 36,800 -0.30 -0.81 37,100 37,100 36,800 7,210 265,328,000
19/06/2013 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
18/06/2013 37,100 -0.70 -1.85 37,000 37,100 37,000 1,000 37,100,000
17/06/2013 37,800 0.80 2.16 34,600 37,800 34,600 8,840 334,152,000
14/06/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 500 18,500,000
13/06/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,620 96,940,000
12/06/2013 37,000 0.00 ■■ 0.00 39,000 39,000 37,000 2,030 75,110,000
11/06/2013 37,000 -1.80 -4.64 36,400 37,000 36,400 1,040 38,480,000
10/06/2013 38,800 0.80 2.11 37,000 38,800 37,000 2,770 107,476,000
07/06/2013 38,000 -0.60 -1.55 38,500 38,500 38,000 3,100 117,800,000
06/06/2013 38,600 0.60 1.58 38,000 38,600 38,000 3,010 116,186,000
05/06/2013 38,000 0.30 0.80 38,000 38,800 37,900 3,400 129,200,000
04/06/2013 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 120 4,524,000
03/06/2013 37,700 -0.10 -0.26 37,600 37,800 37,600 248,830 9,380,891,000
31/05/2013 37,800 0.60 1.61 37,200 39,500 34,600 8,630 326,214,000
30/05/2013 37,200 0.40 1.09 37,200 37,200 37,200 210 7,812,000
29/05/2013 37,800 -2.20 -5.50 40,000 41,000 37,500 41,490 1,568,322,000
28/05/2013 40,000 0.00 ■■ 0.00 42,800 42,800 40,000 94,010 3,760,400,000
27/05/2013 40,000 2.50 6.67 38,000 40,000 35,100 43,730 1,749,200,000
24/05/2013 37,500 1.30 3.59 36,200 37,500 36,200 7,010 262,875,000
23/05/2013 36,200 -0.20 -0.55 37,500 37,500 36,200 1,100 39,820,000
22/05/2013 36,400 0.20 0.55 36,400 36,500 36,400 6,320 230,048,000
21/05/2013 36,200 -0.30 -0.82 36,100 36,400 36,100 19,760 715,312,000
20/05/2013 36,500 0.40 1.11 36,100 36,500 36,100 9,020 329,230,000
17/05/2013 36,100 -0.50 -1.37 36,100 36,100 36,100 6,990 252,339,000
16/05/2013 36,600 0.10 0.27 36,600 36,600 36,600 20 732,000
15/05/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
14/05/2013 36,500 0.40 1.11 36,100 36,500 36,000 3,610 131,765,000
13/05/2013 36,100 -0.40 -1.10 36,100 36,700 36,100 5,150 185,915,000
10/05/2013 36,500 0.00 ■■ 0.00 36,500 36,500 36,200 1,610 58,765,000
09/05/2013 36,500 0.20 0.55 35,400 36,500 35,400 20 730,000
08/05/2013 36,300 -0.10 -0.27 36,100 36,300 36,100 5,040 182,952,000
07/05/2013 36,400 0.10 0.28 36,100 36,400 36,100 1,660 60,424,000
06/05/2013 36,300 1.00 2.83 35,600 36,300 35,600 20,130 730,719,000
03/05/2013 35,300 -1.10 -3.02 35,000 35,300 35,000 1,310 46,243,000
02/05/2013 36,400 1.60 4.60 34,300 36,400 34,300 3,070 111,748,000
26/04/2013 34,800 -2.00 -5.43 34,800 34,800 34,800 30 1,044,000
25/04/2013 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
24/04/2013 36,800 1.80 5.14 37,400 37,400 34,000 3,360 123,648,000
23/04/2013 35,000 -1.00 -2.78 36,000 36,000 35,000 170 5,950,000
22/04/2013 36,000 0.00 ■■ 0.00 34,300 36,000 34,300 1,080 38,880,000
18/04/2013 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/04/2013 36,000 0.20 0.56 35,800 36,000 35,800 120 4,320,000
16/04/2013 35,800 0.00 ■■ 0.00 35,100 35,800 34,600 7,270 260,266,000
15/04/2013 35,800 -0.20 -0.56 34,800 35,800 34,800 1,020 36,516,000
12/04/2013 36,000 0.10 0.28 36,000 36,000 36,000 270 9,720,000
11/04/2013 35,900 -0.10 -0.28 35,600 36,000 35,300 18,020 646,918,000
10/04/2013 36,000 -0.20 -0.55 36,300 36,300 36,000 5,350 192,600,000
09/04/2013 36,200 1.20 3.43 36,000 36,200 36,000 7,420 268,604,000
08/04/2013 35,000 0.80 2.34 34,200 35,500 34,200 8,300 290,500,000
05/04/2013 34,200 -1.30 -3.66 35,100 35,300 34,200 8,010 273,942,000
04/04/2013 35,500 -0.50 -1.39 36,500 36,600 35,500 5,500 195,250,000
03/04/2013 36,000 -0.40 -1.10 36,300 37,000 36,000 9,670 348,120,000
02/04/2013 36,400 0.10 0.28 36,900 36,900 36,400 11,840 430,976,000
01/04/2013 36,300 -0.70 -1.89 36,100 36,300 36,100 6,390 231,957,000
29/03/2013 37,000 0.10 0.27 37,300 37,300 36,900 4,470 165,390,000
28/03/2013 36,900 -0.10 -0.27 36,800 37,500 36,800 8,770 323,613,000
27/03/2013 37,000 0.10 0.27 36,500 37,200 36,500 12,550 464,350,000
26/03/2013 36,900 0.10 0.27 36,500 37,000 36,100 8,680 320,292,000
25/03/2013 36,800 0.90 2.51 36,500 37,000 36,000 9,010 331,568,000
22/03/2013 35,900 -1.10 -2.97 37,000 37,000 35,500 20,740 744,566,000
21/03/2013 37,000 0.80 2.21 37,900 37,900 35,500 10,520 389,240,000
20/03/2013 36,200 -1.10 -2.95 38,500 38,500 36,000 7,820 283,084,000
19/03/2013 37,300 -1.40 -3.62 37,000 37,300 36,600 5,080 189,484,000
18/03/2013 38,700 0.30 0.78 38,000 38,700 37,600 148,520 5,747,724,000
15/03/2013 38,400 0.20 0.52 37,800 39,000 37,600 26,790 1,028,736,000
14/03/2013 38,200 2.40 6.70 36,900 38,300 36,900 64,850 2,477,270,000
13/03/2013 35,800 2.30 6.87 33,600 35,800 33,600 178,270 6,382,066,000
12/03/2013 33,500 1.70 5.35 32,500 33,600 32,300 23,890 800,315,000
11/03/2013 31,800 1.10 3.58 32,000 32,000 31,500 1,460 46,428,000
08/03/2013 30,700 -1.50 -4.66 32,600 32,600 30,700 250 7,675,000
07/03/2013 32,200 -0.30 -0.92 32,200 32,200 32,200 10 322,000
06/03/2013 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,250 73,125,000
05/03/2013 32,500 0.00 ■■ 0.00 31,600 32,500 31,600 16,030 520,975,000
04/03/2013 32,500 0.00 ■■ 0.00 32,500 32,800 32,500 6,100 198,250,000
01/03/2013 32,500 0.00 ■■ 0.00 31,600 32,500 31,600 1,600 52,000,000
28/02/2013 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
27/02/2013 32,500 0.70 2.20 31,900 32,500 31,900 27,290 886,925,000
26/02/2013 31,800 -0.70 -2.15 31,800 32,000 31,700 24,950 793,410,000
25/02/2013 32,500 0.50 1.56 31,600 32,500 31,600 1,010 32,825,000
22/02/2013 32,000 0.00 ■■ 0.00 32,000 32,500 31,200 21,720 695,040,000
21/02/2013 32,000 0.00 ■■ 0.00 32,000 32,500 32,000 26,180 837,760,000
20/02/2013 32,000 -0.30 -0.93 32,400 32,400 31,600 16,510 528,320,000
19/02/2013 32,300 0.40 1.25 32,300 32,300 32,300 500 16,150,000
18/02/2013 31,900 0.10 0.31 32,500 32,500 31,900 3,040 96,976,000
08/02/2013 31,800 0.30 0.95 30,200 32,000 30,200 2,350 74,730,000
07/02/2013 31,500 1.50 5.00 30,000 31,800 30,000 11,960 376,740,000
06/02/2013 30,000 -2.00 -6.25 32,000 32,000 30,000 3,580 107,400,000
05/02/2013 32,000 -0.10 -0.31 32,100 32,500 31,500 1,260 40,320,000
04/02/2013 32,100 0.60 1.90 32,000 32,100 31,900 20,330 652,593,000
01/02/2013 31,500 1.30 4.30 30,000 31,500 30,000 20,600 648,900,000
31/01/2013 30,200 0.20 0.67 29,500 30,200 29,500 41,480 1,252,696,000
30/01/2013 30,000 0.00 ■■ 0.00 29,600 30,400 29,500 6,810 204,300,000
29/01/2013 30,000 0.80 2.74 29,500 30,000 29,500 2,120 63,600,000
28/01/2013 29,200 -1.30 -4.26 31,500 32,000 29,200 2,960 86,432,000
25/01/2013 30,500 1.00 3.39 28,500 31,000 28,500 6,820 208,010,000
24/01/2013 29,500 -1.00 -3.28 28,900 30,500 28,900 3,880 114,460,000
23/01/2013 30,500 -0.40 -1.29 30,000 30,500 28,800 890 27,145,000
22/01/2013 30,900 -0.40 -1.28 29,500 30,900 29,200 2,520 77,868,000
21/01/2013 31,300 -0.20 -0.63 31,400 31,400 29,400 2,650 82,945,000
18/01/2013 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
17/01/2013 31,500 0.10 0.32 31,500 31,500 31,000 3,000 94,500,000
16/01/2013 31,400 0.40 1.29 31,000 31,400 30,500 7,250 227,650,000
15/01/2013 31,000 1.00 3.33 31,000 31,000 30,500 3,990 123,690,000
14/01/2013 30,000 -1.40 -4.46 32,400 32,400 30,000 9,500 285,000,000
11/01/2013 32,400 0.90 2.86 32,900 32,900 30,000 5,620 182,088,000
10/01/2013 31,500 0.00 ■■ 0.00 30,700 31,500 30,700 1,120 35,280,000
09/01/2013 31,500 0.50 1.61 31,000 32,000 31,000 19,130 602,595,000
08/01/2013 31,000 -0.40 -1.27 31,800 31,800 31,000 11,670 361,770,000
07/01/2013 31,400 0.90 2.95 31,500 31,500 31,000 7,400 232,360,000
04/01/2013 30,500 -1.00 -3.17 31,000 31,100 30,500 4,250 129,625,000
03/01/2013 31,500 1.30 4.30 29,500 31,500 28,700 10,450 329,175,000
02/01/2013 30,200 0.50 1.68 29,900 31,100 29,900 8,840 266,968,000
28/12/2012 29,700 0.30 1.02 29,700 29,700 29,400 24,830 737,451,000
27/12/2012 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
26/12/2012 29,400 0.10 0.34 29,400 29,500 29,400 1,620 47,628,000
25/12/2012 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
24/12/2012 29,300 -0.50 -1.68 29,300 29,300 29,300 2,000 58,600,000
21/12/2012 29,800 0.00 ■■ 0.00 29,000 29,800 29,000 4,960 147,808,000
20/12/2012 29,800 0.80 2.76 29,800 29,800 29,800 3,000 89,400,000
19/12/2012 29,000 -0.50 -1.69 28,500 29,000 28,500 920 26,680,000
18/12/2012 29,500 0.10 0.34 28,500 29,500 28,500 2,010 59,295,000
17/12/2012 29,400 0.10 0.34 29,400 29,400 29,400 1,590 46,746,000
14/12/2012 29,300 0.10 0.34 29,200 29,300 29,200 1,410 41,313,000
13/12/2012 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 200 5,840,000
12/12/2012 29,200 0.20 0.69 29,000 29,200 29,000 3,070 89,644,000
11/12/2012 29,000 -0.90 -3.01 29,200 29,200 29,000 2,550 73,950,000
10/12/2012 29,900 0.10 0.34 29,900 29,900 29,900 1,500 44,850,000
07/12/2012 29,800 1.20 4.20 29,800 29,800 29,800 10 298,000
06/12/2012 28,600 -1.20 -4.03 28,600 28,700 28,600 2,000 57,200,000
05/12/2012 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
04/12/2012 29,800 0.00 ■■ 0.00 28,500 29,800 28,500 3,020 89,996,000
03/12/2012 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
30/11/2012 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
29/11/2012 29,800 0.90 3.11 29,800 29,800 29,800 10 298,000
28/11/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
27/11/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
26/11/2012 28,900 0.20 0.70 28,900 28,900 28,900 560 16,184,000
23/11/2012 28,700 -0.30 -1.03 28,300 28,700 28,300 4,600 132,020,000
22/11/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/11/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
20/11/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 500 14,500,000
19/11/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,000 29,000,000
16/11/2012 29,000 -0.10 -0.34 29,100 29,100 27,800 2,570 74,530,000
15/11/2012 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
14/11/2012 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
13/11/2012 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
12/11/2012 29,100 -0.10 -0.34 29,100 29,100 29,100 1,840 53,544,000
09/11/2012 29,200 0.00 ■■ 0.00 29,200 29,200 29,100 3,000 87,600,000
08/11/2012 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
07/11/2012 29,200 0.70 2.46 29,200 29,200 29,200 10 292,000
06/11/2012 28,500 0.30 1.06 27,100 28,500 26,800 6,260 178,410,000
05/11/2012 28,200 0.60 2.17 28,200 28,200 28,200 590 16,638,000
02/11/2012 27,600 -1.40 -4.83 27,600 27,600 27,600 550 15,180,000
01/11/2012 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 3,210 93,090,000
31/10/2012 29,000 -0.50 -1.69 29,000 29,000 29,000 1,000 29,000,000
30/10/2012 29,500 -0.30 -1.01 29,000 29,600 29,000 8,010 236,295,000
29/10/2012 29,800 0.10 0.34 29,600 29,800 29,600 7,390 220,222,000
26/10/2012 29,700 -0.10 -0.34 29,700 29,700 29,700 2,100 62,370,000
25/10/2012 29,800 1.20 4.20 29,800 29,800 29,800 10 298,000
24/10/2012 28,600 -1.30 -4.35 28,600 28,600 28,600 80 2,288,000
23/10/2012 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
22/10/2012 29,900 0.20 0.67 29,700 29,900 29,700 7,260 217,074,000
19/10/2012 29,700 -0.10 -0.34 28,500 29,700 28,500 510 15,147,000
18/10/2012 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
17/10/2012 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 1,500 44,700,000
16/10/2012 29,800 -0.20 -0.67 29,800 29,800 29,800 3,000 89,400,000
15/10/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/10/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/10/2012 30,000 1.00 3.45 30,000 30,000 30,000 700 21,000,000
10/10/2012 29,000 -1.00 -3.33 30,000 30,000 29,000 30,830 894,070,000
09/10/2012 30,000 0.00 ■■ 0.00 29,000 30,000 29,000 110 3,300,000
08/10/2012 30,000 0.50 1.69 30,000 30,100 30,000 39,160 1,174,800,000
05/10/2012 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 4,000 118,000,000
04/10/2012 29,500 -0.10 -0.34 29,500 29,500 29,500 100 2,950,000
03/10/2012 29,600 -0.40 -1.33 29,600 29,600 29,600 200 5,920,000
02/10/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
01/10/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
28/09/2012 30,000 -0.30 -0.99 30,300 30,300 30,000 2,900 87,000,000
27/09/2012 30,300 0.30 1.00 30,300 30,300 29,800 28,300 857,490,000
26/09/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/09/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/09/2012 30,000 0.40 1.35 29,700 30,000 29,600 8,490 254,700,000
21/09/2012 29,600 -0.90 -2.95 30,200 30,200 29,600 5,050 149,480,000
20/09/2012 30,500 0.50 1.67 29,500 30,500 29,500 610 18,605,000
19/09/2012 30,000 0.50 1.69 29,000 30,000 29,000 3,430 102,900,000
18/09/2012 29,500 -1.30 -4.22 29,600 29,600 29,500 2,550 75,225,000
17/09/2012 30,800 0.80 2.67 30,800 30,800 30,800 10 308,000
14/09/2012 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 3,000 90,000,000
13/09/2012 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 13,030 390,900,000
12/09/2012 30,000 0.70 2.39 29,400 30,000 29,400 2,700 81,000,000
11/09/2012 29,300 0.30 1.03 29,100 29,900 29,100 2,670 78,231,000
10/09/2012 29,000 -1.50 -4.92 29,000 29,000 29,000 700 20,300,000
07/09/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 320 9,760,000
06/09/2012 30,500 0.00 ■■ 0.00 29,200 31,300 29,000 10,140 309,270,000
05/09/2012 30,500 -1.50 -4.69 32,000 32,000 30,500 11,120 339,160,000
04/09/2012 32,000 1.00 3.23 32,000 32,000 32,000 10 320,000
31/08/2012 31,000 0.20 0.65 31,000 31,000 31,000 210 6,510,000
30/08/2012 30,800 0.50 1.65 31,000 31,000 30,700 4,850 149,380,000
29/08/2012 30,300 0.00 ■■ 0.00 30,300 30,300 30,100 2,000 60,600,000
28/08/2012 30,300 0.00 ■■ 0.00 31,500 31,500 30,300 240 7,272,000
27/08/2012 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 110 3,333,000
24/08/2012 30,300 1.30 4.48 27,700 30,300 27,700 2,520 76,356,000
23/08/2012 29,000 -1.50 -4.92 29,100 30,000 29,000 15,170 439,930,000
22/08/2012 30,500 0.00 ■■ 0.00 30,800 30,800 30,500 2,760 84,180,000
21/08/2012 30,500 -1.60 -4.98 32,100 32,100 30,500 22,580 688,690,000
20/08/2012 32,100 -0.40 -1.23 32,100 32,100 32,100 3,650 117,165,000
17/08/2012 32,500 -0.10 -0.31 32,600 32,600 32,000 2,740 89,050,000
16/08/2012 32,600 0.00 ■■ 0.00 32,600 32,600 32,000 2,120 69,112,000
15/08/2012 32,600 0.10 0.31 32,500 32,600 32,500 2,980 97,148,000
14/08/2012 32,500 -0.50 -1.52 33,000 33,000 32,000 11,530 374,725,000
13/08/2012 33,000 0.10 0.30 31,500 33,000 31,500 1,560 51,480,000
10/08/2012 32,900 -1.60 -4.64 32,800 33,100 32,800 690 22,701,000
09/08/2012 34,500 0.70 2.07 34,500 34,500 34,500 10 345,000
08/08/2012 33,800 1.30 4.00 31,500 33,800 31,500 20 676,000
07/08/2012 32,500 0.00 ■■ 0.00 34,000 34,000 32,500 300 9,750,000
06/08/2012 32,500 -0.50 -1.52 32,000 32,900 31,600 11,840 384,800,000
03/08/2012 33,000 -0.20 -0.60 31,800 33,000 31,700 7,130 235,290,000
02/08/2012 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 0 0
01/08/2012 33,200 -1.70 -4.87 33,300 33,300 33,200 3,170 105,244,000
31/07/2012 34,900 1.10 3.25 34,900 34,900 34,900 10 349,000
30/07/2012 33,800 -0.30 -0.88 33,000 33,800 33,000 2,010 67,938,000
27/07/2012 34,100 1.60 4.92 34,100 34,100 34,100 30 1,023,000
26/07/2012 32,500 -1.20 -3.56 35,000 35,000 32,200 4,530 147,225,000
25/07/2012 33,700 -1.50 -4.26 33,700 33,700 33,700 500 16,850,000
24/07/2012 35,200 1.00 2.92 35,200 35,200 35,200 10 352,000
23/07/2012 34,200 -1.80 -5.00 34,700 35,000 34,200 5,610 191,862,000
20/07/2012 36,000 1.10 3.15 34,900 36,000 34,900 3,300 118,800,000
19/07/2012 34,900 1.40 4.18 34,900 34,900 34,900 20 698,000
18/07/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,000 33,500,000
17/07/2012 33,500 -1.40 -4.01 33,400 33,500 33,200 6,510 218,085,000
16/07/2012 34,900 -0.20 -0.57 33,800 34,900 33,500 4,690 163,681,000
13/07/2012 35,100 0.00 ■■ 0.00 33,500 35,100 33,400 6,630 232,713,000
12/07/2012 35,100 0.00 ■■ 0.00 33,400 35,500 33,400 4,020 141,102,000
11/07/2012 35,100 0.10 0.29 35,100 35,100 35,100 100 3,510,000
10/07/2012 35,000 0.60 1.74 34,400 35,700 34,400 320 11,200,000
09/07/2012 34,400 1.40 4.24 33,000 34,400 31,500 2,880 99,072,000
06/07/2012 33,000 -1.00 -2.94 34,000 34,000 33,000 13,120 432,960,000
05/07/2012 34,000 0.50 1.49 33,500 34,000 33,300 14,680 499,120,000
04/07/2012 33,500 -0.30 -0.89 33,500 33,800 33,500 2,210 74,035,000
03/07/2012 33,800 0.30 0.90 32,300 33,800 32,300 3,520 118,976,000
02/07/2012 33,500 0.50 1.52 33,500 33,800 33,400 8,480 284,080,000
29/06/2012 33,000 0.20 0.61 33,900 33,900 33,000 520 17,160,000
28/06/2012 32,800 -1.50 -4.37 32,800 34,500 32,800 5,030 164,984,000
27/06/2012 34,300 1.20 3.63 34,500 34,500 32,000 670 22,981,000
26/06/2012 33,100 -1.60 -4.61 33,100 33,100 33,100 30 993,000
25/06/2012 34,700 -0.90 -2.53 35,600 35,600 34,500 5,200 180,440,000
22/06/2012 35,600 -0.40 -1.11 35,500 35,600 35,500 1,800 64,080,000
21/06/2012 36,000 -0.20 -0.55 35,700 36,100 35,600 1,230 44,280,000
20/06/2012 36,200 0.00 ■■ 0.00 36,100 36,200 36,100 1,310 47,422,000
19/06/2012 36,200 0.70 1.97 36,300 36,300 36,200 200 7,240,000
18/06/2012 35,500 -1.20 -3.27 36,800 36,800 35,500 4,200 149,100,000
15/06/2012 36,700 -0.60 -1.61 36,700 37,100 36,700 5,280 193,776,000
14/06/2012 37,300 -0.10 -0.27 37,300 37,300 37,300 200 7,460,000
13/06/2012 37,400 0.10 0.27 37,500 37,500 36,800 6,600 246,840,000
12/06/2012 37,300 -0.20 -0.53 37,300 37,500 37,200 15,790 588,967,000
11/06/2012 37,500 -0.50 -1.32 37,600 37,600 37,500 3,470 130,125,000
08/06/2012 38,000 -0.90 -2.31 38,700 38,700 38,000 6,460 245,480,000
07/06/2012 38,900 -0.50 -1.27 39,000 39,000 38,000 4,510 175,439,000
06/06/2012 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 1,000 39,400,000
05/06/2012 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
04/06/2012 39,400 1.60 4.23 39,000 39,400 39,000 9,700 382,180,000
01/06/2012 37,800 -1.90 -4.79 37,800 37,800 37,800 400 15,120,000
31/05/2012 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 0 0
30/05/2012 39,700 1.20 3.12 39,800 39,800 39,700 10,010 397,397,000
29/05/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
28/05/2012 38,500 0.20 0.52 38,300 38,500 37,300 3,020 116,270,000
25/05/2012 38,300 -1.60 -4.01 38,300 38,300 38,300 170 6,511,000
24/05/2012 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
23/05/2012 39,900 0.90 2.31 39,900 39,900 39,900 10 399,000
22/05/2012 39,000 -1.00 -2.50 40,000 40,000 39,000 4,700 183,300,000
21/05/2012 40,000 1.70 4.44 39,900 40,000 39,000 14,130 565,200,000
18/05/2012 38,300 0.30 0.79 38,300 38,300 37,800 17,330 663,739,000
17/05/2012 38,000 -1.20 -3.06 39,200 39,200 38,000 1,140 43,320,000
16/05/2012 39,200 1.50 3.98 37,900 39,200 37,600 63,750 2,499,000,000
15/05/2012 37,700 0.00 ■■ 0.00 39,000 39,000 37,700 16,760 631,852,000
14/05/2012 37,700 -1.60 -4.07 38,600 38,600 37,600 16,510 622,427,000
11/05/2012 39,300 -1.10 -2.72 39,300 39,500 39,300 8,400 330,120,000
10/05/2012 40,400 -1.50 -3.58 41,900 41,900 39,900 28,570 1,154,228,000
09/05/2012 41,900 0.30 0.72 41,000 41,900 41,000 8,030 336,457,000
08/05/2012 41,600 -0.90 -2.12 41,000 41,900 41,000 11,450 476,320,000
07/05/2012 42,500 0.70 1.67 42,500 42,800 42,500 16,620 706,350,000
04/05/2012 41,800 1.40 3.47 40,000 41,800 40,000 46,850 1,958,330,000
03/05/2012 40,400 0.40 1.00 40,000 40,700 39,000 11,800 476,720,000
02/05/2012 40,000 0.80 2.04 39,900 40,800 39,000 21,240 849,600,000
27/04/2012 39,200 -0.10 -0.25 39,400 39,500 39,200 20,600 807,520,000
26/04/2012 39,300 1.80 4.80 38,000 39,300 38,000 69,640 2,736,852,000
25/04/2012 37,500 -0.50 -1.32 37,500 38,000 37,500 15,530 582,375,000
24/04/2012 38,000 0.50 1.33 37,900 38,000 36,300 6,170 234,460,000
23/04/2012 37,500 -0.80 -2.09 38,000 38,300 37,500 7,090 265,875,000
20/04/2012 38,300 0.00 ■■ 0.00 38,000 38,300 38,000 3,620 138,646,000
19/04/2012 38,300 0.30 0.79 36,500 38,500 36,500 12,410 475,303,000
18/04/2012 40,000 -2.00 -4.76 40,000 42,000 39,900 3,900 156,000,000
17/04/2012 42,000 0.00 ■■ 0.00 42,000 43,000 40,000 10,440 438,480,000
16/04/2012 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 8,150 342,300,000
13/04/2012 42,000 1.80 4.48 40,200 42,000 40,200 21,530 904,260,000
12/04/2012 40,200 1.60 4.15 39,700 40,500 38,600 72,930 2,931,786,000
11/04/2012 38,600 0.40 1.05 38,600 39,700 38,600 7,570 292,202,000
10/04/2012 38,200 -0.30 -0.78 38,000 38,500 38,000 12,180 465,276,000
09/04/2012 38,500 0.90 2.39 38,400 38,500 37,700 21,220 816,970,000
06/04/2012 37,600 -0.30 -0.79 39,000 39,000 37,600 14,310 538,056,000
05/04/2012 37,900 0.40 1.07 37,600 37,900 37,600 11,000 416,900,000
04/04/2012 37,500 -0.40 -1.06 37,500 37,600 37,500 3,840 144,000,000
03/04/2012 37,900 0.10 0.26 37,800 38,000 37,700 11,910 451,389,000
30/03/2012 37,800 0.20 0.53 37,600 38,000 37,500 29,450 1,113,210,000
29/03/2012 37,600 0.10 0.27 37,500 38,500 37,500 19,470 732,072,000
28/03/2012 37,500 -1.00 -2.60 38,400 39,300 37,500 3,890 145,875,000
27/03/2012 38,500 0.10 0.26 38,500 38,500 38,000 22,750 875,875,000
26/03/2012 38,400 0.40 1.05 37,500 38,500 37,500 73,990 2,841,216,000
23/03/2012 38,000 0.60 1.60 38,500 38,500 36,900 21,290 809,020,000
22/03/2012 37,400 0.80 2.19 35,000 37,400 35,000 40,710 1,522,554,000
21/03/2012 36,600 -1.90 -4.94 39,000 39,000 36,600 22,400 819,840,000
20/03/2012 38,500 0.70 1.85 39,400 39,400 38,000 42,110 1,621,235,000
19/03/2012 37,800 1.80 5.00 37,800 37,800 36,000 64,860 2,451,708,000
16/03/2012 36,000 1.70 4.96 36,000 36,000 36,000 14,150 509,400,000
15/03/2012 34,300 1.60 4.89 34,300 34,300 34,300 10,840 371,812,000
14/03/2012 32,700 1.50 4.81 32,500 32,700 32,400 37,300 1,219,710,000
13/03/2012 31,200 -0.20 -0.64 31,400 31,400 31,200 9,390 292,968,000
12/03/2012 31,400 -0.60 -1.88 32,600 32,600 31,400 11,300 354,820,000
09/03/2012 32,000 -0.80 -2.44 31,600 32,500 31,600 14,400 460,800,000
08/03/2012 32,800 1.40 4.46 31,500 32,800 31,500 2,670 87,576,000
07/03/2012 31,400 -0.20 -0.63 31,100 32,500 31,100 4,600 144,440,000
06/03/2012 31,600 -1.40 -4.24 33,100 33,100 31,600 10,840 342,544,000
05/03/2012 33,000 1.50 4.76 33,000 33,000 32,900 25,730 849,090,000
02/03/2012 31,500 0.70 2.27 32,000 32,000 30,700 160 5,040,000
01/03/2012 30,800 -0.70 -2.22 32,100 32,100 30,800 10,500 323,400,000
29/02/2012 31,500 1.10 3.62 30,400 31,500 30,400 11,650 366,975,000
28/02/2012 30,400 -0.60 -1.94 32,000 32,000 29,800 20,320 617,728,000
27/02/2012 31,000 0.80 2.65 31,000 31,000 30,200 9,220 285,820,000
24/02/2012 30,200 -0.90 -2.89 31,000 31,000 30,200 3,060 92,412,000
23/02/2012 31,100 1.40 4.71 29,700 31,100 29,700 9,940 309,134,000
22/02/2012 29,700 0.10 0.34 30,500 30,500 29,700 130 3,861,000
21/02/2012 29,600 0.10 0.34 30,600 30,600 29,600 8,730 258,408,000
20/02/2012 29,500 0.50 1.72 29,500 30,200 29,500 13,680 403,560,000
17/02/2012 29,000 0.00 ■■ 0.00 29,000 30,000 28,900 58,350 1,692,150,000
16/02/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 12,990 376,710,000
15/02/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 19,690 571,010,000
14/02/2012 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 10,810 313,490,000
13/02/2012 29,000 -0.50 -1.69 29,900 30,000 29,000 13,000 377,000,000
10/02/2012 29,500 -1.00 -3.28 29,500 30,500 29,500 24,280 716,260,000
09/02/2012 30,500 -0.10 -0.33 30,500 30,500 29,700 5,480 167,140,000
08/02/2012 30,600 1.40 4.79 29,500 30,600 29,200 35,780 1,094,868,000
07/02/2012 29,200 0.20 0.69 29,200 29,500 29,200 27,310 797,452,000
06/02/2012 29,000 -0.40 -1.36 29,000 29,100 29,000 830 24,070,000
03/02/2012 29,400 0.40 1.38 29,000 29,500 29,000 12,450 366,030,000
02/02/2012 29,000 0.00 ■■ 0.00 29,000 29,800 29,000 14,560 422,240,000
01/02/2012 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 8,090 234,610,000
31/01/2012 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 8,860 256,940,000
30/01/2012 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 1,490 43,210,000
20/01/2012 29,000 -0.30 -1.02 29,300 29,300 29,000 130 3,770,000
19/01/2012 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 4,950 145,035,000
18/01/2012 29,300 0.80 2.81 28,500 29,300 28,500 750 21,975,000
17/01/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,100 31,350,000
16/01/2012 28,500 0.40 1.42 27,100 29,000 27,100 1,560 44,460,000
13/01/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 500 14,050,000
12/01/2012 28,100 -1.30 -4.42 28,300 28,300 28,000 53,780 1,511,218,000
11/01/2012 29,400 0.80 2.80 29,400 29,400 29,400 20 588,000
10/01/2012 28,600 -0.90 -3.05 28,500 29,500 28,300 13,330 381,238,000
09/01/2012 29,500 0.90 3.15 27,600 29,500 27,600 5,750 169,625,000
06/01/2012 28,600 -0.40 -1.38 29,000 29,000 28,600 3,200 91,520,000
05/01/2012 29,000 -0.10 -0.34 29,000 29,500 29,000 8,610 249,690,000
04/01/2012 29,100 0.00 ■■ 0.00 28,100 29,800 28,100 5,950 173,145,000
03/01/2012 29,100 -0.90 -3.00 31,400 31,400 29,100 4,830 140,553,000
30/12/2011 30,000 0.90 3.09 30,100 30,500 29,500 82,020 2,460,600,000
29/12/2011 29,100 -0.90 -3.00 29,900 30,000 29,000 5,280 153,648,000
28/12/2011 30,000 0.30 1.01 28,600 30,000 28,600 5,030 150,900,000
27/12/2011 29,700 0.70 2.41 29,000 29,700 28,600 10,200 302,940,000
26/12/2011 29,000 0.50 1.75 28,100 29,000 28,100 24,980 724,420,000
23/12/2011 28,500 -1.10 -3.72 28,500 28,500 28,500 10 285,000
22/12/2011 29,600 1.40 4.96 27,500 29,600 27,500 44,700 1,323,120,000
21/12/2011 28,200 1.00 3.68 27,100 28,200 27,100 1,450 40,890,000
20/12/2011 27,200 -0.20 -0.73 27,400 28,000 27,200 1,720 46,784,000
19/12/2011 27,400 -0.10 -0.36 27,400 27,500 27,400 5,220 143,028,000
16/12/2011 27,500 -0.50 -1.79 27,700 28,900 27,500 750 20,625,000
15/12/2011 28,000 -0.30 -1.06 28,300 28,500 27,300 48,820 1,366,960,000
14/12/2011 28,300 -0.70 -2.41 29,000 29,000 28,200 20,000 566,000,000
13/12/2011 29,000 1.00 3.57 27,600 29,300 27,600 6,860 198,940,000
12/12/2011 28,000 -1.40 -4.76 29,000 29,000 28,000 109,900 3,077,200,000
09/12/2011 29,400 -1.50 -4.85 29,900 30,000 29,400 71,730 2,108,862,000
08/12/2011 30,900 -1.40 -4.33 33,600 33,600 30,900 59,840 1,849,056,000
07/12/2011 32,300 1.50 4.87 32,300 32,300 32,000 81,340 2,627,282,000
06/12/2011 30,800 1.40 4.76 30,000 30,800 30,000 27,870 858,396,000
05/12/2011 29,400 1.40 5.00 28,800 29,400 28,800 38,280 1,125,432,000
02/12/2011 28,000 1.20 4.48 26,800 28,000 26,800 52,280 1,463,840,000
01/12/2011 26,800 0.40 1.52 26,400 27,200 26,400 45,690 1,224,492,000
30/11/2011 26,400 -0.60 -2.22 27,000 27,000 26,300 22,440 592,416,000
29/11/2011 27,000 0.50 1.89 27,000 27,000 26,400 36,450 984,150,000
28/11/2011 26,500 0.10 0.38 26,400 27,000 26,000 57,460 1,522,690,000
25/11/2011 26,400 0.40 1.54 27,100 27,100 25,900 130,280 3,439,392,000
24/11/2011 26,000 1.20 4.84 26,000 26,000 26,000 121,700 3,164,200,000
23/11/2011 24,800 1.10 4.64 24,300 24,800 24,300 42,130 1,044,824,000
22/11/2011 23,700 1.10 4.87 22,700 23,700 22,600 43,300 1,026,210,000
21/11/2011 22,600 1.00 4.63 22,000 22,600 22,000 165,770 3,746,402,000
18/11/2011 21,600 0.10 0.47 21,800 21,800 21,000 45,600 984,960,000
17/11/2011 21,500 0.20 0.94 21,900 22,000 21,300 74,730 1,606,695,000
16/11/2011 21,300 1.00 4.93 21,200 21,300 21,000 57,840 1,231,992,000
15/11/2011 20,300 -0.70 -3.33 21,000 21,200 20,100 95,580 1,940,274,000
14/11/2011 21,000 -0.90 -4.11 21,500 22,000 21,000 38,500 808,500,000
11/11/2011 21,900 -1.10 -4.78 23,000 23,200 21,900 54,280 1,188,732,000
10/11/2011 23,000 -0.50 -2.13 23,100 23,200 23,000 13,330 306,590,000
09/11/2011 23,500 0.00 ■■ 0.00 23,100 23,500 23,000 19,810 465,535,000
08/11/2011 23,500 -0.50 -2.08 23,000 23,900 23,000 2,160 50,760,000
07/11/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10,690 256,560,000
04/11/2011 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 10,820 259,680,000
03/11/2011 24,000 -1.00 -4.00 25,000 25,000 24,000 32,070 769,680,000
02/11/2011 25,000 -1.00 -3.85 26,600 26,600 24,800 94,080 2,352,000,000
01/11/2011 26,000 -0.90 -3.35 26,900 26,900 26,000 29,850 776,100,000
31/10/2011 26,900 -0.10 -0.37 26,300 26,900 26,000 40,090 1,078,421,000
28/10/2011 27,000 0.30 1.12 27,500 27,500 26,500 10,900 294,300,000
27/10/2011 26,700 -1.30 -4.64 26,700 27,000 26,700 22,570 602,619,000
26/10/2011 28,000 -0.60 -2.10 28,900 28,900 28,000 210 5,880,000
25/10/2011 28,600 -0.30 -1.04 28,300 29,000 28,100 33,250 950,950,000
24/10/2011 28,900 0.80 2.85 29,000 29,000 28,900 110 3,179,000
21/10/2011 28,100 -0.80 -2.77 29,500 29,500 28,100 43,320 1,217,292,000
20/10/2011 28,900 -0.10 -0.34 29,000 29,400 28,000 32,940 951,966,000
19/10/2011 29,000 -0.50 -1.69 29,500 29,900 28,900 75,380 2,186,020,000
18/10/2011 29,500 -0.70 -2.32 29,500 29,700 29,500 11,070 326,565,000
17/10/2011 30,200 -0.70 -2.27 31,000 31,000 30,200 7,320 221,064,000
14/10/2011 30,900 0.20 0.65 30,900 30,900 30,900 1,600 49,440,000
13/10/2011 30,700 0.30 0.99 31,000 31,000 30,400 12,240 375,768,000
12/10/2011 30,400 -1.20 -3.80 31,000 31,000 30,200 51,860 1,576,544,000
11/10/2011 31,600 -0.20 -0.63 32,000 32,000 31,200 430 13,588,000
10/10/2011 31,800 0.20 0.63 31,200 31,900 31,000 65,910 2,095,938,000
07/10/2011 31,600 0.10 0.32 32,500 33,000 31,600 11,300 357,080,000
06/10/2011 31,500 0.40 1.29 31,200 31,800 31,000 107,390 3,382,785,000
05/10/2011 31,100 -0.90 -2.81 31,200 31,200 31,000 51,400 1,598,540,000
04/10/2011 32,000 -1.50 -4.48 33,000 33,100 32,000 56,280 1,800,960,000
03/10/2011 33,500 -0.40 -1.18 33,900 34,000 33,000 42,510 1,424,085,000
30/09/2011 33,900 -0.20 -0.59 33,600 33,900 33,500 12,810 434,259,000
29/09/2011 34,100 -0.90 -2.57 34,100 34,500 34,000 6,880 234,608,000
28/09/2011 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 6,100 213,500,000
27/09/2011 35,000 1.30 3.86 35,000 35,000 33,100 1,070 37,450,000
26/09/2011 33,700 -1.30 -3.71 33,700 34,500 33,700 3,500 117,950,000
23/09/2011 35,000 0.00 ■■ 0.00 33,400 35,000 33,400 1,010 35,350,000
22/09/2011 35,000 -1.00 -2.78 34,600 35,000 34,600 3,160 110,600,000
21/09/2011 36,000 0.50 1.41 36,000 36,000 35,000 11,010 396,360,000
20/09/2011 35,500 0.00 ■■ 0.00 35,600 35,600 35,500 7,130 253,115,000
19/09/2011 35,500 0.00 ■■ 0.00 35,600 35,700 35,500 24,010 852,355,000
16/09/2011 35,500 0.20 0.57 35,500 37,000 35,500 21,710 770,705,000
15/09/2011 35,300 -1.40 -3.81 35,300 36,800 35,300 430 15,179,000
14/09/2011 36,700 0.00 ■■ 0.00 36,500 36,700 35,500 2,350 86,245,000
13/09/2011 36,700 0.20 0.55 36,500 36,700 36,500 6,300 231,210,000
12/09/2011 36,500 -0.10 -0.27 36,100 36,500 36,100 10,900 397,850,000
09/09/2011 36,600 0.20 0.55 36,000 36,600 36,000 15,810 578,646,000
08/09/2011 36,400 0.40 1.11 36,900 36,900 35,500 19,950 726,180,000
07/09/2011 36,000 0.40 1.12 36,000 36,000 35,800 13,490 485,640,000
06/09/2011 35,600 -0.40 -1.11 35,000 35,600 35,000 2,430 86,508,000
05/09/2011 36,000 -0.30 -0.83 36,000 36,000 36,000 530 19,080,000
01/09/2011 36,300 0.00 ■■ 0.00 36,300 36,400 36,300 35,800 1,299,540,000
31/08/2011 36,300 0.00 ■■ 0.00 35,000 36,300 35,000 9,920 360,096,000
30/08/2011 36,300 -0.10 -0.27 36,300 36,500 36,300 11,570 419,991,000
29/08/2011 36,400 -0.10 -0.27 36,300 36,400 36,300 3,410 124,124,000
26/08/2011 36,500 -0.20 -0.54 35,100 36,500 35,100 5,160 188,340,000
25/08/2011 36,700 -0.30 -0.81 35,200 36,700 35,200 9,470 347,549,000
24/08/2011 37,000 -0.90 -2.37 37,500 37,500 37,000 2,030 75,110,000
23/08/2011 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 2,000 75,800,000
22/08/2011 37,900 0.30 0.80 37,800 37,900 37,800 15,850 600,715,000
19/08/2011 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 16,000 601,600,000
18/08/2011 37,600 -0.10 -0.27 36,000 38,300 36,000 33,990 1,278,024,000
17/08/2011 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 2,500 94,250,000
16/08/2011 37,700 0.00 ■■ 0.00 37,000 37,800 36,000 5,830 219,791,000
15/08/2011 37,700 -0.60 -1.57 37,000 37,700 37,000 2,000 75,400,000
12/08/2011 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 1,010 38,683,000
11/08/2011 38,300 0.60 1.59 36,200 38,300 36,200 5,700 218,310,000
10/08/2011 37,700 -0.20 -0.53 37,900 37,900 37,500 13,010 490,477,000
09/08/2011 37,900 -1.90 -4.77 37,900 37,900 37,900 100 3,790,000
08/08/2011 39,800 0.80 2.05 38,000 39,800 38,000 5,050 200,990,000
05/08/2011 39,000 0.50 1.30 39,000 39,000 39,000 5,000 195,000,000
04/08/2011 38,500 1.10 2.94 38,000 38,500 38,000 1,200 46,200,000
03/08/2011 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 1,000 37,400,000
02/08/2011 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 3,000 112,200,000
01/08/2011 37,400 1.40 3.89 37,000 37,400 36,500 15,000 561,000,000
29/07/2011 36,000 -0.10 -0.28 36,000 36,000 36,000 3,010 108,360,000
28/07/2011 36,100 -0.40 -1.10 37,000 37,000 36,100 1,300 46,930,000
27/07/2011 36,500 -1.00 -2.67 36,000 36,500 36,000 9,310 339,815,000
26/07/2011 37,500 -1.50 -3.85 38,000 38,000 37,500 2,670 100,125,000
25/07/2011 39,000 0.90 2.36 39,000 39,000 39,000 300 11,700,000
22/07/2011 38,100 -0.10 -0.26 38,200 38,200 38,100 3,100 118,110,000
21/07/2011 38,200 -1.70 -4.26 40,000 40,000 38,200 1,890 72,198,000
20/07/2011 39,900 -0.10 -0.25 38,100 39,900 38,000 5,010 199,899,000
19/07/2011 40,000 -2.00 -4.76 40,000 40,000 40,000 3,400 136,000,000
18/07/2011 42,000 0.00 ■■ 0.00 40,000 42,000 39,900 350 14,700,000
15/07/2011 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
14/07/2011 42,000 -0.90 -2.10 41,000 42,000 41,000 3,570 149,940,000
13/07/2011 42,900 -0.10 -0.23 42,000 42,900 42,000 1,010 43,329,000
12/07/2011 43,000 0.40 0.94 42,200 43,000 41,500 112,700 4,846,100,000
11/07/2011 42,600 0.70 1.67 41,400 42,600 41,400 15,200 647,520,000
08/07/2011 41,900 0.40 0.96 40,000 41,900 39,500 4,400 184,360,000
07/07/2011 41,500 0.50 1.22 40,800 41,500 40,800 20,520 851,580,000
06/07/2011 41,000 0.00 ■■ 0.00 41,300 41,300 41,000 3,450 141,450,000
05/07/2011 41,000 1.00 2.50 41,000 41,000 40,000 8,600 352,600,000
04/07/2011 40,000 0.00 ■■ 0.00 38,000 40,000 38,000 60,040 2,401,600,000
01/07/2011 40,000 0.00 ■■ 0.00 40,000 40,000 38,000 3,000 120,000,000
30/06/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,010 40,400,000
29/06/2011 40,000 1.50 3.90 36,700 40,000 36,700 6,730 269,200,000
28/06/2011 38,500 -1.90 -4.70 38,500 38,500 38,500 10,680 411,180,000
27/06/2011 40,400 0.60 1.51 38,500 40,400 38,000 3,990 161,196,000
24/06/2011 39,800 -0.20 -0.50 41,000 41,000 39,800 2,400 95,520,000
23/06/2011 40,000 -1.00 -2.44 41,500 41,500 40,000 2,340 93,600,000
22/06/2011 41,000 -0.40 -0.97 42,000 42,000 41,000 8,580 351,780,000
21/06/2011 41,400 1.40 3.50 41,000 41,500 40,000 3,130 129,582,000
20/06/2011 40,000 -2.00 -4.76 42,000 42,000 40,000 1,900 76,000,000
17/06/2011 42,000 0.00 ■■ 0.00 43,800 43,800 42,000 1,820 76,440,000
16/06/2011 42,000 0.20 0.48 42,000 42,000 42,000 510 21,420,000
15/06/2011 41,800 -2.20 -5.00 41,800 43,900 41,800 3,680 153,824,000
14/06/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,800 211,200,000
13/06/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,520 110,880,000
10/06/2011 44,000 0.50 1.15 44,000 44,000 44,000 1,040 45,760,000
09/06/2011 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 500 21,750,000
08/06/2011 43,500 0.00 ■■ 0.00 43,000 43,500 43,000 1,200 52,200,000
07/06/2011 43,500 0.50 1.16 43,000 43,500 43,000 650 28,275,000
06/06/2011 43,000 1.50 3.61 43,000 43,000 43,000 1,000 43,000,000
03/06/2011 41,500 0.00 ■■ 0.00 42,000 42,000 39,500 22,300 925,450,000
02/06/2011 41,500 0.00 ■■ 0.00 42,000 42,000 41,000 14,770 612,955,000
01/06/2011 41,500 0.50 1.22 41,500 41,500 41,000 7,480 310,420,000
31/05/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,130 46,330,000
30/05/2011 41,000 -0.50 -1.20 41,500 41,500 40,000 6,220 255,020,000
27/05/2011 41,500 1.60 4.01 38,600 41,500 38,200 8,080 335,320,000
26/05/2011 39,900 0.10 0.25 40,000 40,000 37,900 12,340 492,366,000
25/05/2011 39,800 -2.00 -4.78 42,000 42,000 39,800 27,440 1,092,112,000
24/05/2011 41,800 -2.20 -5.00 42,600 42,600 41,800 32,000 1,337,600,000
23/05/2011 44,000 -1.50 -3.30 45,000 45,000 44,000 50,800 2,235,200,000
20/05/2011 45,500 -0.50 -1.09 46,000 46,000 45,000 4,380 199,290,000
19/05/2011 46,000 -2.00 -4.17 48,000 48,000 46,000 7,810 359,260,000
18/05/2011 48,000 1.40 3.00 48,000 48,000 48,000 1,000 48,000,000
17/05/2011 46,600 -0.40 -0.85 48,000 48,000 46,600 4,200 195,720,000
16/05/2011 47,000 -1.50 -3.09 47,000 47,000 47,000 3,550 166,850,000
13/05/2011 48,500 -2.00 -3.96 50,500 50,500 48,500 53,800 2,609,300,000
12/05/2011 50,500 -2.00 -3.81 52,000 52,000 50,500 6,000 303,000,000
11/05/2011 52,500 2.00 3.96 49,000 52,500 49,000 62,560 3,284,400,000
10/05/2011 50,500 -2.50 -4.72 51,000 52,500 50,500 7,670 387,335,000
09/05/2011 53,000 1.00 1.92 50,000 53,000 50,000 100,880 5,346,640,000
06/05/2011 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 79,720 4,225,160,000
05/05/2011 53,000 -0.50 -0.93 51,000 53,000 51,000 74,610 3,954,330,000
04/05/2011 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 1,010 54,035,000
29/04/2011 53,500 2.50 4.90 51,000 53,500 48,600 63,500 3,397,250,000
28/04/2011 51,000 2.00 4.08 46,700 51,000 46,600 30,510 1,556,010,000
27/04/2011 49,000 -0.50 -1.01 49,000 49,000 49,000 100 4,900,000
26/04/2011 49,500 -0.50 -1.00 50,000 50,000 48,200 290 14,355,000
25/04/2011 50,000 0.70 1.42 47,600 50,000 47,600 2,100 105,000,000
22/04/2011 49,300 -0.10 -0.20 49,000 49,300 49,000 510 25,143,000
21/04/2011 49,400 -2.60 -5.00 49,400 51,000 49,400 2,260 111,644,000
20/04/2011 52,000 -0.50 -0.95 52,000 52,000 51,000 31,050 1,614,600,000
19/04/2011 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 42,540 2,233,350,000
18/04/2011 52,500 1.00 1.94 51,000 52,500 51,000 1,317 69,142,500
15/04/2011 51,500 0.50 0.98 49,200 51,500 49,200 10,600 545,900,000
14/04/2011 51,000 1.10 2.20 50,000 51,000 50,000 3,410 173,910,000
13/04/2011 49,900 1.90 3.96 48,500 49,900 48,000 32,340 1,613,766,000
08/04/2011 48,000 0.00 ■■ 0.00 48,000 48,000 47,900 2,960 142,080,000
07/04/2011 48,000 0.10 0.21 48,000 48,000 48,000 670 32,160,000
06/04/2011 47,900 -0.10 -0.21 47,500 48,000 47,000 3,330 159,507,000
05/04/2011 48,000 0.00 ■■ 0.00 47,000 48,000 47,000 5,780 277,440,000
04/04/2011 48,000 0.00 ■■ 0.00 48,000 48,000 47,000 22,800 1,094,400,000
01/04/2011 48,000 -2.00 -4.00 50,000 50,000 48,000 11,170 536,160,000
31/03/2011 50,000 0.00 ■■ 0.00 50,500 50,500 49,100 12,220 611,000,000
30/03/2011 50,000 -1.50 -2.91 51,500 51,500 50,000 8,550 427,500,000
29/03/2011 51,500 -1.50 -2.83 52,500 52,500 51,500 5,390 277,585,000
28/03/2011 53,000 0.00 ■■ 0.00 53,000 53,000 51,500 5,160 273,480,000
25/03/2011 53,000 -0.50 -0.93 53,000 53,000 53,000 9,010 477,530,000
24/03/2011 53,500 0.50 0.94 53,000 53,500 51,000 37,020 1,980,570,000
23/03/2011 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 1,750 92,750,000
22/03/2011 53,000 0.00 ■■ 0.00 53,000 53,000 51,000 7,850 416,050,000
21/03/2011 53,000 0.50 0.95 52,500 53,000 52,000 2,610 138,330,000
18/03/2011 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 5,160 270,900,000
17/03/2011 52,500 -0.50 -0.94 53,000 53,000 52,000 19,410 1,019,025,000
16/03/2011 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 8,360 443,080,000
15/03/2011 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 6,800 360,400,000
14/03/2011 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 18,170 963,010,000
11/03/2011 53,000 -1.00 -1.85 54,000 54,000 51,500 13,600 720,800,000
10/03/2011 54,000 2.00 3.85 52,000 54,000 52,000 37,710 2,036,340,000
09/03/2011 52,000 -1.00 -1.89 53,000 53,000 52,000 5,220 271,440,000
08/03/2011 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 2,760 146,280,000
07/03/2011 53,000 -2.00 -3.64 55,000 55,000 53,000 39,030 2,068,590,000
04/03/2011 55,000 -1.00 -1.79 55,000 57,500 54,000 39,270 2,159,850,000
03/03/2011 56,000 -1.00 -1.75 57,000 57,000 55,000 28,210 1,579,760,000
02/03/2011 57,000 -0.50 -0.87 57,500 57,500 56,000 15,310 872,670,000
01/03/2011 57,500 0.00 ■■ 0.00 57,500 58,000 57,000 18,060 1,038,450,000
28/02/2011 57,500 -0.50 -0.86 57,500 58,500 57,500 56,570 3,252,775,000
25/02/2011 58,000 1.00 1.75 57,000 58,500 57,000 24,630 1,428,540,000
24/02/2011 57,000 -2.50 -4.20 57,500 57,500 57,000 44,400 2,530,800,000
23/02/2011 59,500 -2.50 -4.03 63,000 63,000 59,500 7,280 433,160,000
22/02/2011 62,000 2.00 3.33 57,000 62,000 57,000 44,300 2,746,600,000
21/02/2011 60,000 -1.00 -1.64 61,000 61,000 59,000 33,930 2,035,800,000
18/02/2011 61,000 -2.00 -3.17 61,500 62,000 61,000 37,530 2,289,330,000
17/02/2011 63,000 -2.50 -3.82 64,500 64,500 63,000 102,420 6,452,460,000
16/02/2011 65,500 -1.00 -1.50 66,000 66,000 65,000 28,110 1,841,205,000
15/02/2011 66,500 0.50 0.76 66,500 66,500 66,000 44,330 2,947,945,000
14/02/2011 66,000 0.50 0.76 65,500 66,500 65,500 28,020 1,849,320,000
11/02/2011 65,500 -1.50 -2.24 66,000 66,500 65,500 9,930 650,415,000
10/02/2011 67,000 0.50 0.75 65,500 67,000 65,500 12,710 851,570,000
09/02/2011 66,500 -1.50 -2.21 68,000 68,000 66,500 27,680 1,840,720,000
08/02/2011 68,000 0.00 ■■ 0.00 65,000 68,000 65,000 520 35,360,000
28/01/2011 68,000 0.50 0.74 65,000 68,000 64,500 28,490 1,937,320,000
27/01/2011 67,500 -0.50 -0.74 68,000 68,000 67,500 4,250 286,875,000
26/01/2011 68,000 1.00 1.49 68,000 69,000 68,000 8,710 592,280,000
25/01/2011 67,000 -1.00 -1.47 68,000 68,000 67,000 6,620 443,540,000
24/01/2011 68,000 -1.00 -1.45 68,000 69,000 68,000 7,030 478,040,000
21/01/2011 69,000 -0.50 -0.72 69,000 69,500 69,000 21,020 1,450,380,000
20/01/2011 69,500 1.00 1.46 66,500 69,500 65,500 58,600 4,072,700,000
19/01/2011 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 1,000 68,500,000
18/01/2011 68,500 0.00 ■■ 0.00 68,000 68,500 68,000 17,010 1,165,185,000
17/01/2011 68,500 0.00 ■■ 0.00 66,000 68,500 66,000 840 57,540,000
14/01/2011 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 10 685,000
13/01/2011 68,500 0.50 0.74 68,500 68,500 68,500 1,390 95,215,000
12/01/2011 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 24,720 1,680,960,000
11/01/2011 68,000 -1.00 -1.45 67,500 68,000 67,000 15,530 1,056,040,000
10/01/2011 69,000 0.00 ■■ 0.00 67,500 69,000 67,500 7,430 512,670,000
07/01/2011 69,000 0.00 ■■ 0.00 67,500 69,000 67,500 400 27,600,000
06/01/2011 69,000 1.50 2.22 67,000 69,000 67,000 3,050 210,450,000
05/01/2011 67,500 -1.00 -1.46 68,000 68,000 67,500 18,100 1,221,750,000
04/01/2011 68,500 -1.50 -2.14 68,000 69,000 68,000 15,000 1,027,500,000
31/12/2010 70,000 0.50 0.72 70,000 70,000 69,000 15,780 1,104,600,000
30/12/2010 69,500 0.50 0.72 69,000 69,500 69,000 40,000 2,780,000,000
29/12/2010 69,000 -1.00 -1.43 70,000 70,000 69,000 32,050 2,211,450,000
28/12/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 7,000 490,000,000
27/12/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
24/12/2010 70,000 1.00 1.45 67,000 70,000 67,000 9,650 675,500,000
23/12/2010 69,000 -2.00 -2.82 70,000 70,000 69,000 5,550 382,950,000
22/12/2010 71,000 0.00 ■■ 0.00 71,000 71,000 70,500 24,300 1,725,300,000
21/12/2010 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 24,160 1,715,360,000
20/12/2010 71,000 2.00 2.90 69,000 71,000 69,000 12,740 904,540,000
17/12/2010 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 17,510 1,208,190,000
16/12/2010 69,000 -1.00 -1.43 68,000 70,000 68,000 5,620 387,780,000
15/12/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 40,200 2,814,000,000
14/12/2010 70,000 0.50 0.72 67,000 70,000 67,000 25,040 1,752,800,000
13/12/2010 69,500 0.00 ■■ 0.00 71,500 71,500 69,500 10,850 754,075,000
10/12/2010 69,500 2.50 3.73 69,500 69,500 68,500 83,600 5,810,200,000
09/12/2010 67,000 0.50 0.75 66,500 67,000 66,500 9,000 603,000,000
08/12/2010 66,500 -3.00 -4.32 68,000 68,000 66,500 42,320 2,814,280,000
07/12/2010 69,500 0.00 ■■ 0.00 69,500 69,500 68,000 9,370 651,215,000
06/12/2010 69,500 0.00 ■■ 0.00 69,500 70,000 69,500 14,820 1,029,990,000
03/12/2010 69,500 2.50 3.73 68,000 69,500 68,000 49,090 3,411,755,000
02/12/2010 67,000 1.50 2.29 66,000 67,000 66,000 14,000 938,000,000
01/12/2010 65,500 0.00 ■■ 0.00 66,000 66,000 65,000 12,620 826,610,000
30/11/2010 65,500 0.50 0.77 65,000 66,000 65,000 12,500 818,750,000
29/11/2010 65,000 1.00 1.56 61,000 65,000 61,000 18,080 1,175,200,000
26/11/2010 64,000 0.50 0.79 64,000 64,000 63,500 1,400 89,600,000
25/11/2010 63,500 0.50 0.79 63,000 63,500 63,000 29,310 1,861,185,000
24/11/2010 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 660 41,580,000
23/11/2010 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 70 4,410,000
22/11/2010 63,000 0.00 ■■ 0.00 60,500 63,000 60,000 17,720 1,116,360,000
19/11/2010 63,000 0.00 ■■ 0.00 60,000 63,000 60,000 7,040 443,520,000
18/11/2010 63,000 3.00 5.00 59,000 63,000 59,000 27,930 1,759,590,000
17/11/2010 60,000 0.50 0.84 60,000 60,000 60,000 1,590 95,400,000
16/11/2010 59,500 -2.50 -4.03 59,000 60,000 59,000 37,130 2,209,235,000
15/11/2010 62,000 0.00 ■■ 0.00 62,500 63,000 62,000 3,480 215,760,000
12/11/2010 62,000 -3.00 -4.62 63,500 63,500 62,000 90,730 5,625,260,000
11/11/2010 65,000 -1.50 -2.26 65,000 65,500 64,500 28,850 1,875,250,000
10/11/2010 66,500 -1.00 -1.48 67,000 67,000 66,000 15,230 1,012,795,000
09/11/2010 67,500 0.50 0.75 66,000 67,500 66,000 6,720 453,600,000
08/11/2010 67,000 -1.00 -1.47 66,000 67,000 66,000 4,460 298,820,000
05/11/2010 68,000 1.50 2.26 66,500 68,000 66,500 18,820 1,279,760,000
04/11/2010 66,500 0.50 0.76 66,000 66,500 66,000 4,620 307,230,000
03/11/2010 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 16,730 1,104,180,000
02/11/2010 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 19,000 1,254,000,000
01/11/2010 66,000 -1.00 -1.49 67,000 67,000 66,000 14,300 943,800,000
29/10/2010 67,000 -0.50 -0.74 67,500 67,500 67,000 9,500 636,500,000
28/10/2010 67,500 -0.50 -0.74 67,500 67,500 67,500 1,400 94,500,000
27/10/2010 68,000 -0.50 -0.73 67,500 68,000 67,000 1,210 82,280,000
26/10/2010 68,500 1.00 1.48 68,000 68,500 66,000 29,920 2,049,520,000
25/10/2010 67,500 0.50 0.75 64,000 67,500 64,000 1,470 99,225,000
22/10/2010 67,000 -0.50 -0.74 68,000 68,000 67,000 4,560 305,520,000
21/10/2010 67,500 -0.50 -0.74 68,000 68,000 66,000 17,770 1,199,475,000
20/10/2010 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 20 1,360,000
19/10/2010 68,000 1.00 1.49 68,000 68,000 68,000 1,100 74,800,000
18/10/2010 67,000 -1.50 -2.19 66,000 68,000 66,000 9,750 653,250,000
15/10/2010 68,500 -0.50 -0.72 66,500 68,500 66,500 19,400 1,328,900,000
14/10/2010 69,000 0.00 ■■ 0.00 69,500 69,500 69,000 2,400 165,600,000
13/10/2010 69,000 1.00 1.47 68,000 69,000 65,500 14,700 1,014,300,000
12/10/2010 68,000 -1.50 -2.16 69,500 69,500 68,000 1,800 122,400,000
11/10/2010 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 12,870 894,465,000
08/10/2010 69,500 0.00 ■■ 0.00 69,500 70,000 69,500 19,700 1,369,150,000
07/10/2010 69,500 0.50 0.72 69,500 70,000 69,500 27,610 1,918,895,000
06/10/2010 69,000 0.00 ■■ 0.00 70,000 70,000 69,000 22,100 1,524,900,000
05/10/2010 69,000 -1.00 -1.43 70,000 70,000 69,000 27,650 1,907,850,000
04/10/2010 70,000 -0.50 -0.71 67,000 70,500 67,000 20,790 1,455,300,000
01/10/2010 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 5,000 352,500,000
30/09/2010 70,500 -0.50 -0.70 70,500 70,500 70,500 3,000 211,500,000
29/09/2010 71,000 0.00 ■■ 0.00 70,000 71,000 70,000 20,310 1,442,010,000
28/09/2010 71,000 1.00 1.43 70,000 71,000 69,500 15,410 1,094,110,000
27/09/2010 70,000 -0.50 -0.71 70,500 70,500 69,500 10,020 701,400,000
24/09/2010 70,500 -1.00 -1.40 70,500 71,000 70,500 6,310 444,855,000
23/09/2010 71,500 0.50 0.70 72,000 72,000 71,000 43,400 3,103,100,000
22/09/2010 71,000 -0.50 -0.70 72,000 72,000 71,000 29,380 2,085,980,000
21/09/2010 71,500 0.00 ■■ 0.00 72,000 72,000 71,000 7,970 569,855,000
20/09/2010 71,500 0.00 ■■ 0.00 72,000 72,000 71,500 6,310 451,165,000
17/09/2010 71,500 0.50 0.70 71,000 71,500 71,000 4,750 339,625,000
16/09/2010 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 24,980 1,773,580,000
15/09/2010 71,000 0.00 ■■ 0.00 71,000 71,000 70,500 2,670 189,570,000
14/09/2010 71,000 0.50 0.71 70,500 71,500 70,500 20,670 1,467,570,000
13/09/2010 70,500 0.00 ■■ 0.00 71,500 71,500 68,000 4,540 320,070,000
10/09/2010 70,500 1.00 1.44 70,500 71,000 70,500 4,180 294,690,000
09/09/2010 69,500 -2.00 -2.80 71,000 71,000 69,500 1,350 93,825,000
08/09/2010 71,500 -0.50 -0.69 71,500 71,500 70,000 11,240 803,660,000
07/09/2010 72,000 -0.50 -0.69 73,000 73,000 72,000 12,530 902,160,000
06/09/2010 72,500 0.50 0.69 74,000 74,000 72,500 2,870 208,075,000
01/09/2010 72,000 2.00 2.86 72,500 72,500 70,000 11,980 862,560,000
31/08/2010 70,000 3.00 4.48 66,000 70,000 66,000 78,290 5,480,300,000
30/08/2010 68,000 3.00 4.62 66,000 68,000 66,000 19,330 1,314,440,000
27/08/2010 65,000 0.00 ■■ 0.00 65,500 65,500 63,000 14,530 944,450,000
26/08/2010 65,000 0.00 ■■ 0.00 62,500 65,000 62,500 33,630 2,185,950,000
25/08/2010 65,000 -3.00 -4.41 68,000 68,000 65,000 66,770 4,340,050,000
24/08/2010 68,000 -3.50 -4.90 71,500 71,500 68,000 30,030 2,042,040,000
23/08/2010 71,500 0.00 ■■ 0.00 71,500 72,000 71,000 1,400 100,100,000
20/08/2010 71,500 -0.50 -0.69 71,500 71,500 71,500 10 715,000
19/08/2010 72,000 1.00 1.41 71,000 72,000 71,000 40 2,880,000
18/08/2010 71,000 0.00 ■■ 0.00 73,500 73,500 71,000 4,350 308,850,000
17/08/2010 71,000 -3.00 -4.05 74,000 74,000 71,000 630 44,730,000
16/08/2010 74,000 1.00 1.37 73,000 74,000 73,000 36,710 2,716,540,000
13/08/2010 73,000 0.00 ■■ 0.00 73,000 73,000 70,000 30,790 2,247,670,000
12/08/2010 73,000 -1.00 -1.35 71,000 73,000 70,500 28,690 2,094,370,000
11/08/2010 74,000 1.00 1.37 74,000 74,000 74,000 2,000 148,000,000
10/08/2010 73,000 0.50 0.69 74,000 74,000 70,000 6,930 505,890,000
09/08/2010 72,500 -1.50 -2.03 74,000 74,000 72,500 16,710 1,211,475,000
06/08/2010 74,000 -1.00 -1.33 75,000 75,000 73,000 3,620 267,880,000
05/08/2010 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 25,650 1,923,750,000
04/08/2010 75,000 -0.50 -0.66 76,000 76,000 75,000 10,390 779,250,000
03/08/2010 75,500 0.50 0.67 75,000 76,000 75,000 19,220 1,451,110,000
02/08/2010 75,000 0.00 ■■ 0.00 77,000 77,000 75,000 14,850 1,113,750,000
30/07/2010 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 17,200 1,290,000,000
29/07/2010 75,000 0.00 ■■ 0.00 73,000 75,000 73,000 10,100 757,500,000
28/07/2010 75,000 -0.50 -0.66 73,000 75,000 73,000 15,160 1,137,000,000
27/07/2010 75,500 0.50 0.67 72,500 76,000 72,500 22,790 1,720,645,000
26/07/2010 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 6,830 512,250,000
23/07/2010 75,000 1.00 1.35 73,000 77,000 73,000 9,830 737,250,000
22/07/2010 74,000 -1.50 -1.99 75,000 75,000 74,000 11,380 842,120,000
21/07/2010 75,500 -2.50 -3.21 78,000 78,000 75,500 1,300 98,150,000
20/07/2010 78,000 2.50 3.31 74,500 78,000 74,500 6,260 488,280,000
19/07/2010 75,500 0.00 ■■ 0.00 75,000 75,500 75,000 10,840 818,420,000
16/07/2010 75,500 -1.50 -1.95 78,000 78,000 75,500 3,210 242,355,000
15/07/2010 77,000 -1.00 -1.28 77,000 77,000 77,000 600 46,200,000
14/07/2010 78,000 0.00 ■■ 0.00 78,000 78,000 77,000 26,370 2,056,860,000
13/07/2010 78,000 0.00 ■■ 0.00 78,000 78,000 76,500 11,710 913,380,000
12/07/2010 78,000 3.00 4.00 78,000 78,000 78,000 250 19,500,000
09/07/2010 75,000 -3.00 -3.85 78,000 78,000 75,000 1,680 126,000,000
08/07/2010 78,000 3.00 4.00 78,000 78,000 78,000 100 7,800,000
07/07/2010 75,000 -3.00 -3.85 75,500 76,500 75,000 26,850 2,013,750,000
06/07/2010 78,000 -0.50 -0.64 78,000 79,000 78,000 10,670 832,260,000
05/07/2010 78,500 -1.50 -1.88 78,000 79,500 76,000 9,560 750,460,000
02/07/2010 80,000 -1.00 -1.23 79,000 80,000 79,000 4,020 321,600,000
01/07/2010 81,000 -0.50 -0.61 81,500 81,500 80,000 2,500 202,500,000
30/06/2010 81,500 -2.00 -2.40 80,000 82,500 79,500 52,080 4,244,520,000
29/06/2010 83,500 1.50 1.83 82,000 83,500 80,000 36,440 3,042,740,000
28/06/2010 82,000 3.50 4.46 76,500 82,000 76,500 30,840 2,528,880,000
25/06/2010 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 2,100 164,850,000
24/06/2010 78,500 1.50 1.95 78,000 78,500 77,000 26,460 2,077,110,000
23/06/2010 77,000 -1.00 -1.28 77,000 77,500 77,000 1,580 121,660,000
22/06/2010 78,000 0.00 ■■ 0.00 76,000 78,000 76,000 26,120 2,037,360,000
21/06/2010 78,000 0.00 ■■ 0.00 79,000 79,000 78,000 23,520 1,834,560,000
18/06/2010 78,000 -0.50 -0.64 78,500 78,500 78,000 19,950 1,556,100,000
17/06/2010 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 23,630 1,854,955,000
16/06/2010 78,500 0.50 0.64 79,000 79,000 78,500 3,760 295,160,000
15/06/2010 78,000 0.00 ■■ 0.00 78,500 78,500 78,000 24,640 1,921,920,000
14/06/2010 78,000 0.50 0.65 78,000 78,000 77,500 8,310 648,180,000
11/06/2010 77,500 0.50 0.65 80,000 80,000 77,500 6,390 495,225,000
10/06/2010 77,000 0.50 0.65 77,000 78,000 77,000 5,250 404,250,000
09/06/2010 76,500 -1.00 -1.29 77,500 77,500 76,500 23,100 1,767,150,000
08/06/2010 77,500 -1.00 -1.27 78,000 78,000 77,500 18,300 1,418,250,000
07/06/2010 78,500 -0.50 -0.63 77,000 78,500 77,000 11,510 903,535,000
04/06/2010 79,000 0.00 ■■ 0.00 79,000 79,000 78,500 1,840 145,360,000
03/06/2010 79,000 0.00 ■■ 0.00 80,000 80,000 79,000 10,770 850,830,000
02/06/2010 79,000 0.00 ■■ 0.00 78,500 79,000 78,000 9,340 737,860,000
01/06/2010 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 48,670 3,844,930,000
31/05/2010 79,000 0.00 ■■ 0.00 80,000 80,000 78,000 6,220 491,380,000
28/05/2010 79,000 1.00 1.28 79,500 79,500 78,000 26,340 2,080,860,000
27/05/2010 78,000 -0.50 -0.64 78,000 78,000 78,000 4,220 329,160,000
26/05/2010 78,500 0.00 ■■ 0.00 78,500 78,500 77,000 7,510 589,535,000
25/05/2010 78,500 -0.70 -0.88 81,000 81,000 78,500 11,500 902,750,000
24/05/2010 133,000 6.00 4.72 127,000 133,000 126,000 55,410 7,369,530,000
21/05/2010 127,000 -6.00 -4.51 133,000 133,000 127,000 91,940 11,676,380,000
20/05/2010 133,000 0.00 ■■ 0.00 132,000 133,000 127,000 90,160 11,991,280,000
19/05/2010 133,000 -4.00 -2.92 137,000 137,000 133,000 32,160 4,277,280,000
18/05/2010 137,000 0.00 ■■ 0.00 139,000 139,000 136,000 29,180 3,997,660,000
17/05/2010 137,000 -3.00 -2.14 140,000 140,000 137,000 58,570 8,024,090,000
14/05/2010 140,000 1.00 0.72 138,000 140,000 138,000 94,010 13,161,400,000
13/05/2010 139,000 1.00 0.72 138,000 140,000 138,000 37,590 5,225,010,000
12/05/2010 138,000 -2.00 -1.43 139,000 139,000 138,000 83,580 11,534,040,000
11/05/2010 140,000 1.00 0.72 141,000 141,000 139,000 56,300 7,882,000,000
10/05/2010 139,000 0.00 ■■ 0.00 138,000 140,000 138,000 104,070 14,465,730,000
07/05/2010 139,000 -1.00 -0.71 138,000 140,000 138,000 87,700 12,190,300,000
06/05/2010 140,000 0.00 ■■ 0.00 140,000 141,000 140,000 146,390 20,494,600,000
05/05/2010 140,000 1.00 0.72 139,000 141,000 139,000 70,660 9,892,400,000
04/05/2010 139,000 -1.00 -0.71 142,000 142,000 139,000 83,730 11,638,470,000
29/04/2010 140,000 1.00 0.72 139,000 142,000 139,000 8,390 1,174,600,000
28/04/2010 139,000 -3.00 -2.11 141,000 143,000 139,000 183,300 25,478,700,000
27/04/2010 142,000 2.00 1.43 140,000 143,000 140,000 38,500 5,467,000,000
26/04/2010 140,000 0.00 ■■ 0.00 143,000 143,000 140,000 87,890 12,304,600,000
22/04/2010 140,000 2.00 1.45 140,000 143,000 140,000 56,550 7,917,000,000
21/04/2010 138,000 -1.00 -0.72 137,000 143,000 137,000 33,710 4,651,980,000
20/04/2010 139,000 0.00 ■■ 0.00 139,000 140,000 139,000 166,010 23,075,390,000
19/04/2010 139,000 -7.00 -4.79 144,000 144,000 139,000 186,420 25,912,380,000
16/04/2010 146,000 -4.00 -2.67 149,000 149,000 144,000 78,140 11,408,440,000
15/04/2010 150,000 3.00 2.04 147,000 150,000 147,000 122,960 18,444,000,000
14/04/2010 147,000 4.00 2.80 145,000 149,000 143,000 122,700 18,036,900,000
13/04/2010 143,000 -1.00 -0.69 144,000 146,000 142,000 84,300 12,054,900,000
12/04/2010 144,000 4.00 2.86 147,000 147,000 143,000 95,000 13,680,000,000
09/04/2010 140,000 6.00 4.48 135,000 140,000 135,000 154,550 21,637,000,000
08/04/2010 134,000 3.00 2.29 132,000 136,000 132,000 74,500 9,983,000,000
07/04/2010 131,000 0.00 ■■ 0.00 131,000 132,000 131,000 30,820 4,037,420,000
06/04/2010 131,000 0.00 ■■ 0.00 131,000 132,000 131,000 40,360 5,287,160,000
05/04/2010 131,000 -1.00 -0.76 132,000 132,000 131,000 43,160 5,653,960,000
02/04/2010 132,000 0.00 ■■ 0.00 133,000 133,000 132,000 13,970 1,844,040,000
01/04/2010 132,000 1.00 0.76 131,000 132,000 130,000 36,590 4,829,880,000
31/03/2010 131,000 2.00 1.55 129,000 134,000 129,000 64,210 8,411,510,000
30/03/2010 129,000 -1.00 -0.77 128,000 129,000 128,000 17,990 2,320,710,000
29/03/2010 130,000 -1.00 -0.76 130,000 130,000 130,000 57,010 7,411,300,000
26/03/2010 131,000 2.00 1.55 130,000 131,000 130,000 56,070 7,345,170,000
25/03/2010 129,000 -2.00 -1.53 129,000 130,000 128,000 88,700 11,442,300,000
24/03/2010 131,000 2.00 1.55 130,000 131,000 129,000 33,630 4,405,530,000
23/03/2010 129,000 -1.00 -0.77 130,000 130,000 129,000 62,820 8,103,780,000
22/03/2010 130,000 1.00 0.78 129,000 131,000 129,000 40,470 5,261,100,000
19/03/2010 129,000 -2.00 -1.53 131,000 131,000 129,000 24,750 3,192,750,000
18/03/2010 131,000 2.00 1.55 126,000 131,000 126,000 23,950 3,137,450,000
17/03/2010 129,000 -2.00 -1.53 132,000 132,000 129,000 49,390 6,371,310,000
16/03/2010 131,000 -2.00 -1.50 132,000 132,000 129,000 27,360 3,584,160,000
15/03/2010 133,000 0.00 ■■ 0.00 134,000 135,000 133,000 73,330 9,752,890,000
12/03/2010 133,000 3.00 2.31 130,000 134,000 130,000 98,600 13,113,800,000
11/03/2010 130,000 0.00 ■■ 0.00 130,000 131,000 130,000 32,350 4,205,500,000
10/03/2010 130,000 0.00 ■■ 0.00 131,000 131,000 130,000 36,990 4,808,700,000
09/03/2010 130,000 1.00 0.78 131,000 131,000 130,000 25,410 3,303,300,000
08/03/2010 129,000 -3.00 -2.27 131,000 132,000 129,000 91,250 11,771,250,000
05/03/2010 132,000 2.00 1.54 130,000 132,000 130,000 109,850 14,500,200,000
04/03/2010 130,000 0.00 ■■ 0.00 131,000 131,000 128,000 116,590 15,156,700,000
03/03/2010 130,000 2.00 1.56 129,000 131,000 128,000 141,170 18,352,100,000
02/03/2010 128,000 -1.00 -0.78 129,000 130,000 128,000 88,550 11,334,400,000
01/03/2010 129,000 0.00 ■■ 0.00 131,000 132,000 129,000 112,400 14,499,600,000
26/02/2010 129,000 6.00 4.88 125,000 129,000 125,000 308,040 39,737,160,000
25/02/2010 123,000 5.00 4.24 121,000 123,000 119,000 272,450 33,511,350,000
24/02/2010 118,000 4.00 3.51 114,000 119,000 114,000 206,860 24,409,480,000
23/02/2010 114,000 -3.00 -2.56 115,000 115,000 114,000 32,960 3,757,440,000
22/02/2010 117,000 0.00 ■■ 0.00 119,000 119,000 116,000 92,840 10,862,280,000
12/02/2010 117,000 1.00 0.86 115,000 117,000 115,000 22,770 2,664,090,000
11/02/2010 116,000 0.00 ■■ 0.00 115,000 116,000 115,000 27,900 3,236,400,000
10/02/2010 116,000 3.00 2.65 114,000 116,000 108,000 69,350 8,044,600,000
09/02/2010 113,000 0.00 ■■ 0.00 113,000 114,000 111,000 51,680 5,839,840,000
08/02/2010 113,000 -1.00 -0.88 113,000 115,000 113,000 39,450 4,457,850,000
05/02/2010 114,000 -3.00 -2.56 116,000 117,000 114,000 82,160 9,366,240,000
04/02/2010 117,000 0.00 ■■ 0.00 117,000 117,000 116,000 58,630 6,859,710,000
03/02/2010 117,000 0.00 ■■ 0.00 117,000 117,000 115,000 26,300 3,077,100,000
02/02/2010 117,000 3.00 2.63 114,000 117,000 114,000 77,170 9,028,890,000
01/02/2010 114,000 5.00 4.59 113,000 114,000 112,000 110,270 12,570,780,000
29/01/2010 109,000 5.00 4.81 103,000 109,000 103,000 105,920 11,545,280,000
28/01/2010 104,000 -5.00 -4.59 109,000 109,000 104,000 30,680 3,190,720,000
27/01/2010 109,000 -5.00 -4.39 114,000 114,000 109,000 28,850 3,144,650,000
26/01/2010 114,000 5.00 4.59 112,000 114,000 112,000 67,000 7,638,000,000
25/01/2010 109,000 -5.00 -4.39 110,000 113,000 109,000 33,450 3,646,050,000
22/01/2010 114,000 0.00 ■■ 0.00 112,000 114,000 112,000 19,190 2,187,660,000
21/01/2010 114,000 0.00 ■■ 0.00 116,000 116,000 113,000 212,560 24,231,840,000
20/01/2010 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 137,060 15,624,840,000
01/01/1970 73,500 0.00 ■■ 0.00 73,500 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