Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn Xây dựng Hòa Bình
Hoa Binh Construction Group Joint Stock Company
Mã CK:      HBC      8.72      -0.23 (-2.64%)      (cập nhật 18:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.hbcr.vn
HBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 8,720 -0.23 -2.64 8,950 8,960 8,700 263,680 2,299,289,600
28/03/2024 8,950 -0.14 -1.56 9,090 9,140 8,900 156,110 1,397,184,500
27/03/2024 9,090 0.36 3.96 8,730 9,240 8,760 491,770 4,470,189,300
26/03/2024 8,730 -0.07 -0.80 8,800 8,800 8,670 110,600 965,538,000
25/03/2024 8,800 0.07 0.80 8,730 8,950 8,700 226,500 1,993,200,000
22/03/2024 8,730 -0.16 -1.83 8,890 8,920 8,710 149,470 1,304,873,100
21/03/2024 8,890 0.34 3.82 8,550 8,920 8,560 308,400 2,741,676,000
20/03/2024 8,550 0.11 1.29 8,440 8,550 8,400 107,910 922,630,500
19/03/2024 8,440 -0.02 -0.24 8,460 8,540 8,440 88,500 746,940,000
18/03/2024 8,460 -0.17 -2.01 8,630 8,690 8,330 218,480 1,848,340,800
15/03/2024 8,630 0.00 ■■ 0.00 8,630 8,760 8,500 169,930 1,466,495,900
14/03/2024 8,630 -0.02 -0.23 8,650 8,710 8,580 111,000 957,930,000
13/03/2024 8,650 0.15 1.73 8,500 8,770 8,500 131,180 1,134,707,000
12/03/2024 8,500 -0.06 -0.71 8,560 8,560 8,490 159,210 1,353,285,000
11/03/2024 8,560 -0.10 -1.17 8,660 8,720 8,550 123,450 1,056,732,000
08/03/2024 8,660 -0.02 -0.23 8,680 8,810 8,600 132,840 1,150,394,400
07/03/2024 8,680 0.31 3.57 8,370 8,780 8,650 166,630 1,446,348,400
06/03/2024 8,780 -0.04 -0.46 8,820 9,000 8,760 131,660 1,155,974,800
05/03/2024 8,820 -0.04 -0.45 8,860 8,900 8,750 129,790 1,144,747,800
04/03/2024 8,860 0.26 2.93 8,600 8,900 8,600 347,600 3,079,736,000
01/03/2024 8,600 0.02 0.23 8,580 8,650 8,570 161,150 1,385,890,000
29/02/2024 8,580 -0.11 -1.28 8,690 8,750 8,570 128,120 1,099,269,600
28/02/2024 8,690 0.01 0.12 8,680 8,770 8,630 85,680 744,559,200
27/02/2024 8,680 0.09 1.04 8,590 8,710 8,520 151,230 1,312,676,400
26/02/2024 8,590 -0.07 -0.81 8,660 8,690 8,550 174,200 1,496,378,000
23/02/2024 8,660 -0.25 -2.89 8,910 9,000 8,600 293,870 2,544,914,200
22/02/2024 8,910 -0.03 -0.34 8,940 9,100 8,900 190,120 1,693,969,200
21/02/2024 8,940 -0.09 -1.01 9,030 9,180 8,860 218,500 1,953,390,000
20/02/2024 9,030 0.43 4.76 8,600 9,200 8,860 529,760 4,783,732,800
19/02/2024 8,600 0.11 1.28 8,490 8,690 8,500 149,490 1,285,614,000
16/02/2024 8,490 0.00 ■■ 0.00 8,490 8,540 8,470 134,490 1,141,820,100
15/02/2024 8,490 0.10 1.18 8,390 8,530 8,400 139,740 1,186,392,600
07/02/2024 8,390 0.02 0.24 8,370 8,480 8,370 144,860 1,215,375,400
06/02/2024 8,370 0.09 1.08 8,280 8,550 8,110 186,150 1,558,075,500
05/02/2024 8,280 -0.62 -7.49 8,900 8,670 8,280 1,083,590 8,972,125,200
02/02/2024 8,900 -0.15 -1.69 9,050 9,120 8,860 172,320 1,533,648,000
01/02/2024 9,050 0.08 0.88 8,970 9,180 8,940 210,920 1,908,826,000
31/01/2024 8,970 -0.21 -2.34 9,180 9,320 8,900 320,130 2,871,566,100
30/01/2024 9,180 0.60 6.54 8,580 9,180 8,520 434,710 3,990,637,800
29/01/2024 8,580 -0.24 -2.80 8,820 8,820 8,510 383,050 3,286,569,000
19/01/2024 9,280 0.60 6.47 8,680 9,280 9,250 359,530 3,336,438,400
18/01/2024 8,680 0.56 6.45 8,120 8,680 8,120 572,860 4,972,424,800
17/01/2024 8,120 0.10 1.23 8,020 8,300 8,030 181,070 1,470,288,400
16/01/2024 8,020 0.05 0.62 7,970 8,250 7,950 179,150 1,436,783,000
15/01/2024 7,970 0.19 2.38 7,780 8,100 7,780 148,140 1,180,675,800
12/01/2024 7,780 -0.10 -1.29 7,880 7,880 7,690 174,910 1,360,799,800
11/01/2024 7,880 0.05 0.63 7,830 7,930 7,700 65,710 517,794,800
10/01/2024 7,830 -0.12 -1.53 7,950 7,980 7,800 54,750 428,692,500
09/01/2024 7,950 0.03 0.38 7,920 8,350 7,380 124,300 988,185,000
08/01/2024 7,920 -0.01 -0.13 7,930 8,000 7,800 85,850 679,932,000
05/01/2024 7,930 -0.01 -0.13 7,940 8,000 7,820 51,070 404,985,100
04/01/2024 7,940 -0.02 -0.25 7,960 8,000 7,920 98,570 782,645,800
03/01/2024 7,960 0.10 1.26 7,860 8,090 7,860 94,760 754,289,600
02/01/2024 7,860 -0.01 -0.13 7,870 8,390 7,860 46,950 369,027,000
29/12/2023 7,870 -0.18 -2.29 8,050 8,060 7,490 123,570 972,495,900
28/12/2023 8,050 -0.08 -0.99 8,130 8,400 8,050 129,350 1,041,267,500
27/12/2023 8,130 0.33 4.06 7,800 8,190 7,830 202,010 1,642,341,300
26/12/2023 7,800 0.03 0.38 7,770 7,850 7,700 80,820 630,396,000
25/12/2023 7,770 0.17 2.19 7,600 7,850 7,600 54,820 425,951,400
22/12/2023 7,600 -0.02 -0.26 7,620 7,630 7,500 32,880 249,888,000
21/12/2023 7,620 -0.05 -0.66 7,670 7,670 7,500 30,190 230,047,800
20/12/2023 7,670 0.06 0.78 7,610 7,710 7,600 46,470 356,424,900
19/12/2023 7,610 -0.09 -1.18 7,700 7,800 7,600 35,890 273,122,900
18/12/2023 7,700 0.15 1.95 7,550 7,850 7,450 74,810 576,037,000
15/12/2023 7,550 0.05 0.66 7,500 7,660 7,450 41,420 312,721,000
14/12/2023 7,500 -0.30 -4.00 7,800 7,850 7,500 123,050 922,875,000
13/12/2023 7,660 -0.14 -1.83 7,800 0 0 81,970 627,890,200
12/12/2023 7,800 -0.14 -1.79 7,940 8,000 7,800 95,310 743,418,000
11/12/2023 7,940 0.02 0.25 7,920 8,030 7,800 72,570 576,205,800
08/12/2023 7,920 -0.08 -1.01 8,000 8,050 7,900 64,810 513,295,200
07/12/2023 8,000 -0.01 -0.13 8,010 8,500 7,700 100,980 807,840,000
06/12/2023 8,010 0.07 0.87 7,940 8,070 7,420 152,880 1,224,568,800
05/12/2023 7,940 -0.06 -0.76 8,000 8,130 7,920 85,990 682,760,600
04/12/2023 8,000 0.19 2.38 7,810 8,120 7,810 141,120 1,128,960,000
01/12/2023 7,810 -0.19 -2.43 8,000 8,100 7,900 64,780 505,931,800
30/11/2023 7,900 -0.10 -1.27 8,000 8,100 7,900 62,940 497,226,000
29/11/2023 8,000 0.12 1.50 7,880 8,150 7,880 89,420 715,360,000
28/11/2023 7,880 -0.03 -0.38 7,910 7,970 7,700 100,500 791,940,000
27/11/2023 7,910 -0.20 -2.53 8,110 8,110 7,800 97,310 769,722,100
24/11/2023 8,110 -0.04 -0.49 8,150 8,150 7,850 178,550 1,448,040,500
23/11/2023 8,150 -0.16 -1.96 8,310 8,890 8,150 443,590 3,615,258,500
22/11/2023 8,310 0.54 6.50 7,770 8,310 8,000 159,300 1,323,783,000
21/11/2023 7,770 0.50 6.44 7,270 7,770 7,300 201,950 1,569,151,500
20/11/2023 7,270 0.17 2.34 7,100 7,340 7,150 102,650 746,265,500
17/11/2023 7,100 -0.19 -2.68 7,290 7,490 7,070 129,900 922,290,000
16/11/2023 7,290 -0.04 -0.55 7,330 7,360 7,200 81,110 591,291,900
15/11/2023 7,330 -0.02 -0.27 7,350 7,550 6,840 67,620 495,654,600
14/11/2023 7,350 0.05 0.68 7,300 7,450 7,300 52,660 387,051,000
13/11/2023 7,300 -0.07 -0.96 7,370 7,490 7,290 50,250 366,825,000
10/11/2023 7,370 -0.08 -1.09 7,450 7,500 7,320 84,530 622,986,100
09/11/2023 7,450 0.12 1.61 7,330 7,600 7,330 109,180 813,391,000
08/11/2023 7,330 0.30 4.09 7,030 7,350 6,820 112,960 827,996,800
07/11/2023 7,030 -0.05 -0.71 7,080 7,150 7,000 52,280 367,528,400
06/11/2023 7,080 -0.02 -0.28 7,100 7,230 7,020 51,470 364,407,600
03/11/2023 7,100 0.11 1.55 6,990 7,300 6,910 85,910 609,961,000
02/11/2023 6,990 0.45 6.44 6,540 6,990 6,650 60,260 421,217,400
01/11/2023 6,540 -0.26 -3.98 6,800 7,000 6,400 147,310 963,407,400
31/10/2023 6,800 -0.50 -7.35 7,300 7,320 6,800 96,010 652,868,000
30/10/2023 7,300 -0.16 -2.19 7,460 7,410 7,210 76,030 555,019,000
27/10/2023 7,460 0.02 0.27 7,440 7,490 6,950 58,120 433,575,200
26/10/2023 7,440 -0.55 -7.39 7,990 7,520 7,440 216,750 1,612,620,000
25/10/2023 7,990 -0.01 -0.13 8,000 8,100 7,940 56,970 455,190,300
24/10/2023 8,000 0.12 1.50 7,880 8,100 7,800 75,860 606,880,000
23/10/2023 7,880 -0.24 -3.05 8,120 8,120 7,800 117,570 926,451,600
20/10/2023 8,120 0.04 0.49 8,080 8,120 7,800 99,750 809,970,000
19/10/2023 8,080 -0.07 -0.87 8,150 8,200 8,080 76,620 619,089,600
18/10/2023 8,150 -0.18 -2.21 8,330 8,880 8,000 126,700 1,032,605,000
17/10/2023 8,330 -0.27 -3.24 8,600 8,920 8,330 162,580 1,354,291,400
16/10/2023 8,600 0.05 0.58 8,550 9,100 8,400 124,630 1,071,818,000
13/10/2023 8,550 0.55 6.43 8,000 8,550 7,730 209,120 1,787,976,000
12/10/2023 8,000 -0.03 -0.38 8,030 8,150 7,940 60,120 480,960,000
11/10/2023 8,030 0.08 1.00 7,950 8,120 7,700 55,560 446,146,800
10/10/2023 7,950 0.01 0.13 7,940 8,160 7,660 137,760 1,095,192,000
09/10/2023 7,940 0.13 1.64 7,810 7,970 7,810 37,450 297,353,000
06/10/2023 7,810 0.00 ■■ 0.00 7,810 7,880 7,750 70,530 550,839,300
05/10/2023 7,810 -0.07 -0.90 7,880 7,950 7,810 52,520 410,181,200
04/10/2023 7,880 0.08 1.02 7,800 7,990 7,800 65,340 514,879,200
03/10/2023 7,800 -0.51 -6.54 8,310 8,310 7,730 108,530 846,534,000
02/10/2023 8,310 0.13 1.56 8,180 8,600 8,180 79,220 658,318,200
29/09/2023 8,180 -0.02 -0.24 8,200 8,400 7,820 67,410 551,413,800
28/09/2023 8,200 0.30 3.66 7,900 8,200 7,720 105,720 866,904,000
27/09/2023 7,900 0.09 1.14 7,810 7,900 7,600 145,980 1,153,242,000
26/09/2023 7,810 -0.19 -2.43 8,000 8,000 7,480 121,750 950,867,500
22/09/2023 8,600 -0.40 -4.65 9,000 8,800 8,500 168,840 1,452,024,000
21/09/2023 9,000 0.08 0.89 8,920 9,090 8,860 75,400 678,600,000
20/09/2023 8,920 0.24 2.69 8,680 8,940 8,600 125,860 1,122,671,200
19/09/2023 8,680 -0.18 -2.07 8,860 8,870 8,600 184,060 1,597,640,800
18/09/2023 8,860 -0.12 -1.35 8,980 8,980 8,810 124,140 1,099,880,400
15/09/2023 8,980 -0.07 -0.78 9,050 9,100 8,810 180,120 1,617,477,600
14/09/2023 9,050 -0.37 -4.09 9,420 9,460 8,910 291,430 2,637,441,500
13/09/2023 9,420 -0.28 -2.97 9,700 9,800 9,370 422,310 3,978,160,200
12/09/2023 9,700 0.08 0.82 9,620 9,800 9,600 257,170 2,494,549,000
11/09/2023 9,620 -0.43 -4.47 10,050 10,200 9,620 452,980 4,357,667,600
08/09/2023 10,050 0.00 ■■ 0.00 10,050 10,200 10,000 252,650 2,539,132,500
07/09/2023 10,050 0.05 0.50 10,000 10,250 9,980 229,710 2,308,585,500
06/09/2023 10,000 0.00 ■■ 0.00 10,000 10,150 9,900 244,650 2,446,500,000
05/09/2023 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 199,540 1,995,400,000
31/08/2023 10,000 -0.05 -0.50 10,050 10,200 10,000 276,530 2,765,300,000
30/08/2023 10,050 -0.25 -2.49 10,300 10,450 9,580 361,540 3,633,477,000
29/08/2023 10,300 0.15 1.46 10,150 10,450 9,510 159,950 1,647,485,000
28/08/2023 10,150 -0.20 -1.97 10,350 10,350 10,000 302,310 3,068,446,500
25/08/2023 10,350 -0.05 -0.48 10,400 10,950 10,350 308,840 3,196,494,000
24/08/2023 10,400 0.68 6.54 9,720 10,400 9,820 196,150 2,039,960,000
23/08/2023 9,720 0.22 2.26 9,500 9,720 9,300 133,940 1,301,896,800
22/08/2023 9,500 -0.08 -0.84 9,580 9,700 9,000 212,980 2,023,310,000
21/08/2023 9,580 -0.33 -3.44 9,910 9,910 9,230 195,840 1,876,147,200
18/08/2023 9,910 -0.74 -7.47 10,650 10,550 9,910 636,730 6,309,994,300
17/08/2023 10,650 -0.20 -1.88 10,850 11,100 10,200 414,780 4,417,407,000
16/08/2023 10,850 0.00 ■■ 0.00 10,850 11,000 10,600 272,240 2,953,804,000
15/08/2023 10,850 0.05 0.46 10,800 11,200 10,550 288,170 3,126,644,500
14/08/2023 10,800 0.05 0.46 10,750 11,300 10,700 386,360 4,172,688,000
11/08/2023 10,750 -0.10 -0.93 10,850 10,850 10,500 343,620 3,693,915,000
10/08/2023 10,850 0.05 0.46 10,800 11,200 10,050 643,780 6,985,013,000
09/08/2023 10,800 0.35 3.24 10,450 10,950 10,200 509,240 5,499,792,000
08/08/2023 10,450 -0.05 -0.48 10,500 10,750 10,100 418,650 4,374,892,500
07/08/2023 10,500 0.25 2.38 10,250 10,600 9,540 438,550 4,604,775,000
04/08/2023 10,250 0.31 3.02 9,940 10,450 9,950 471,750 4,835,437,500
03/08/2023 9,940 -0.26 -2.62 10,200 10,300 9,910 322,960 3,210,222,400
02/08/2023 10,200 0.10 0.98 10,100 10,200 9,700 457,990 4,671,498,000
01/08/2023 10,100 -0.60 -5.94 10,700 11,350 9,960 909,390 9,184,839,000
31/07/2023 10,700 0.70 6.54 10,000 10,700 10,000 963,210 10,306,347,000
28/07/2023 10,000 0.62 6.20 9,380 10,000 9,300 719,760 7,197,600,000
27/07/2023 9,380 0.08 0.85 9,300 9,480 8,880 276,160 2,590,380,800
26/07/2023 9,300 -0.05 -0.54 9,350 9,360 9,230 200,180 1,861,674,000
25/07/2023 9,350 0.15 1.60 9,200 9,470 9,150 193,260 1,806,981,000
24/07/2023 9,200 -0.30 -3.26 9,500 9,500 8,840 629,720 5,793,424,000
21/07/2023 9,500 0.07 0.74 9,430 9,650 9,430 145,360 1,380,920,000
20/07/2023 9,430 -0.05 -0.53 9,480 9,480 9,210 143,500 1,353,205,000
19/07/2023 9,480 -0.17 -1.79 9,650 9,650 9,460 221,970 2,104,275,600
18/07/2023 9,650 -0.15 -1.55 9,800 9,850 9,630 165,830 1,600,259,500
17/07/2023 9,800 0.17 1.73 9,630 9,880 9,640 253,620 2,485,476,000
14/07/2023 9,630 0.01 0.10 9,620 9,740 9,400 211,510 2,036,841,300
13/07/2023 9,620 0.20 2.08 9,420 9,800 9,420 236,090 2,271,185,800
12/07/2023 9,420 -0.25 -2.65 9,670 9,750 9,310 249,170 2,347,181,400
11/07/2023 9,670 0.02 0.21 9,650 9,850 9,600 271,300 2,623,471,000
10/07/2023 9,650 0.10 1.04 9,550 9,830 9,530 239,550 2,311,657,500
07/07/2023 9,550 0.35 3.66 9,200 9,730 9,120 256,080 2,445,564,000
06/07/2023 9,200 -0.38 -4.13 9,580 9,580 9,030 355,540 3,270,968,000
05/07/2023 9,580 -0.30 -3.13 9,880 9,880 9,550 393,870 3,773,274,600
04/07/2023 9,880 -0.11 -1.11 9,990 10,050 9,550 314,060 3,102,912,800
03/07/2023 9,990 0.20 2.00 9,790 10,200 9,620 390,970 3,905,790,300
30/06/2023 9,790 -0.31 -3.17 10,100 10,100 9,630 413,630 4,049,437,700
29/06/2023 10,100 0.00 ■■ 0.00 10,100 10,800 10,100 833,450 8,417,845,000
28/06/2023 10,100 0.64 6.34 9,460 10,100 9,480 534,790 5,401,379,000
27/06/2023 9,460 0.47 4.97 8,990 9,480 8,980 488,640 4,622,534,400
26/06/2023 8,990 -0.01 -0.11 9,000 9,000 8,750 189,450 1,703,155,500
23/06/2023 9,000 -0.10 -1.11 9,100 9,100 8,950 232,930 2,096,370,000
22/06/2023 9,100 -0.04 -0.44 9,140 9,250 9,000 259,700 2,363,270,000
21/06/2023 9,140 0.26 2.84 8,880 9,230 8,900 277,600 2,537,264,000
20/06/2023 8,880 0.23 2.59 8,650 8,880 8,600 184,900 1,641,912,000
19/06/2023 8,650 -0.46 -5.32 9,110 9,100 8,480 340,570 2,945,930,500
16/06/2023 9,350 0.22 2.35 9,130 9,540 9,150 142,160 1,329,196,000
15/06/2023 9,130 -0.09 -0.99 9,220 9,290 9,110 238,370 2,176,318,100
14/06/2023 9,220 0.09 0.98 9,130 9,490 9,010 455,310 4,197,958,200
13/06/2023 9,130 -0.10 -1.10 9,230 9,400 9,050 323,650 2,954,924,500
12/06/2023 9,230 0.34 3.68 8,890 9,400 8,880 492,840 4,548,913,200
09/06/2023 8,890 0.09 1.01 8,800 8,950 8,500 356,640 3,170,529,600
08/06/2023 8,800 -0.20 -2.27 9,000 9,200 8,800 602,820 5,304,816,000
07/06/2023 9,000 0.54 6.00 8,460 9,000 8,000 662,640 5,963,760,000
06/06/2023 8,460 0.18 2.13 8,280 8,510 8,280 363,110 3,071,910,600
05/06/2023 8,280 0.02 0.24 8,260 8,460 8,210 184,650 1,528,902,000
02/06/2023 8,260 -0.09 -1.09 8,350 8,480 8,240 321,890 2,658,811,400
01/06/2023 8,350 -0.10 -1.20 8,450 8,510 8,310 254,180 2,122,403,000
31/05/2023 8,450 0.24 2.84 8,210 8,630 8,200 336,300 2,841,735,000
30/05/2023 8,210 -0.13 -1.58 8,340 8,400 8,150 264,960 2,175,321,600
29/05/2023 8,340 0.13 1.56 8,210 8,480 8,250 258,290 2,154,138,600
26/05/2023 8,210 0.06 0.73 8,150 8,350 8,160 200,130 1,643,067,300
25/05/2023 8,150 -0.24 -2.94 8,390 8,500 8,000 328,420 2,676,623,000
24/05/2023 8,390 -0.26 -3.10 8,650 8,860 8,300 281,580 2,362,456,200
23/05/2023 8,650 0.26 3.01 8,390 8,970 8,380 708,000 6,124,200,000
22/05/2023 8,390 0.54 6.44 7,850 8,390 8,020 355,960 2,986,504,400
19/05/2023 7,850 -0.19 -2.42 8,040 8,240 7,670 814,740 6,395,709,000
18/05/2023 8,040 -0.52 -6.47 8,560 8,520 8,020 907,110 7,293,164,400
17/05/2023 8,560 -0.64 -7.48 9,200 9,410 8,560 1,411,300 12,080,728,000
16/05/2023 9,200 -0.03 -0.33 9,230 9,590 9,080 556,990 5,124,308,000
15/05/2023 9,230 0.30 3.25 8,930 9,550 9,200 827,230 7,635,332,900
12/05/2023 8,930 0.58 6.49 8,350 8,930 8,280 669,770 5,981,046,100
11/05/2023 8,350 -0.08 -0.96 8,430 8,500 8,330 296,350 2,474,522,500
10/05/2023 8,430 0.16 1.90 8,270 8,470 8,300 359,340 3,029,236,200
09/05/2023 8,270 0.17 2.06 8,100 8,340 8,100 312,330 2,582,969,100
08/05/2023 8,100 0.02 0.25 8,080 8,150 8,070 178,960 1,449,576,000
05/05/2023 8,080 0.07 0.87 8,010 8,160 8,020 148,310 1,198,344,800
04/05/2023 8,010 -0.16 -2.00 8,170 8,120 7,990 220,780 1,768,447,800
28/04/2023 8,170 -0.03 -0.37 8,200 8,290 8,170 147,770 1,207,280,900
27/04/2023 8,200 0.06 0.73 8,140 8,250 8,150 177,060 1,451,892,000
26/04/2023 8,140 0.00 ■■ 0.00 8,140 8,200 8,020 107,350 873,829,000
25/04/2023 8,140 -0.06 -0.74 8,200 8,360 8,120 160,610 1,307,365,400
24/04/2023 8,200 0.19 2.32 8,010 8,390 8,040 262,320 2,151,024,000
21/04/2023 8,010 -0.11 -1.37 8,120 8,130 7,970 235,920 1,889,719,200
20/04/2023 8,120 -0.19 -2.34 8,310 8,270 8,020 282,570 2,294,468,400
19/04/2023 8,310 -0.09 -1.08 8,400 8,540 8,300 265,070 2,202,731,700
18/04/2023 8,400 0.40 4.76 8,000 8,450 7,980 518,830 4,358,172,000
17/04/2023 8,000 -0.04 -0.50 8,040 8,100 7,990 157,030 1,256,240,000
14/04/2023 8,040 -0.08 -1.00 8,120 8,150 8,000 229,580 1,845,823,200
13/04/2023 8,120 0.07 0.86 8,050 8,250 8,010 186,760 1,516,491,200
12/04/2023 8,050 -0.16 -1.99 8,210 8,200 8,000 373,240 3,004,582,000
11/04/2023 8,210 -0.10 -1.22 8,310 8,400 7,800 500,340 4,107,791,400
10/04/2023 8,310 -0.23 -2.77 8,540 8,700 8,260 287,500 2,389,125,000
07/04/2023 8,540 -0.01 -0.12 8,550 8,600 8,410 179,990 1,537,114,600
06/04/2023 8,550 0.04 0.47 8,510 8,850 8,550 422,770 3,614,683,500
05/04/2023 8,510 0.01 0.12 8,500 8,700 8,480 323,360 2,751,793,600
04/04/2023 8,500 0.05 0.59 8,450 8,670 8,460 292,280 2,484,380,000
03/04/2023 8,450 0.16 1.89 8,290 8,490 8,360 340,510 2,877,309,500
31/03/2023 8,290 -0.01 -0.12 8,300 8,410 8,180 120,720 1,000,768,800
30/03/2023 8,300 0.26 3.13 8,040 8,490 8,080 305,940 2,539,302,000
29/03/2023 8,040 -0.07 -0.87 8,110 8,120 8,010 109,690 881,907,600
28/03/2023 8,110 -0.04 -0.49 8,150 8,320 8,110 179,110 1,452,582,100
27/03/2023 8,150 -1.90 -23.31 10,050 8,150 8,000 150,260 1,224,619,000
24/03/2023 7,930 -3.62 -45.65 11,550 7,960 7,870 142,630 1,131,055,900
22/03/2023 7,900 -0.03 -0.38 7,930 8,000 7,900 86,930 686,747,000
21/03/2023 7,930 0.04 0.50 7,890 8,000 7,870 84,760 672,146,800
20/03/2023 7,890 -0.14 -1.77 8,030 8,040 7,890 172,450 1,360,630,500
17/03/2023 8,030 0.01 0.12 8,020 8,190 8,000 89,960 722,378,800
16/03/2023 8,020 -0.20 -2.49 8,220 8,160 7,970 155,240 1,245,024,800
15/03/2023 8,220 0.26 3.16 7,960 8,250 8,020 152,990 1,257,577,800
14/03/2023 7,960 -0.22 -2.76 8,180 8,160 7,940 271,230 2,158,990,800
13/03/2023 8,180 -0.17 -2.08 8,350 8,350 8,130 161,480 1,320,906,400
10/03/2023 8,350 -0.12 -1.44 8,470 8,480 8,300 142,640 1,191,044,000
09/03/2023 8,470 0.07 0.83 8,400 8,560 8,440 188,750 1,598,712,500
08/03/2023 8,400 0.10 1.19 8,300 8,460 8,200 115,920 973,728,000
07/03/2023 8,300 -0.10 -1.20 8,400 8,580 8,250 107,550 892,665,000
06/03/2023 8,400 0.04 0.48 8,360 8,700 8,400 124,620 1,046,808,000
03/03/2023 8,360 -0.09 -1.08 8,450 8,850 8,360 107,910 902,127,600
02/03/2023 8,450 -0.05 -0.59 8,500 8,610 8,450 66,480 561,756,000
01/03/2023 8,500 0.33 3.88 8,170 8,500 8,080 146,380 1,244,230,000
28/02/2023 8,170 0.01 0.12 8,160 8,370 8,140 110,800 905,236,000
27/02/2023 8,160 -0.34 -4.17 8,500 8,450 8,160 131,420 1,072,387,200
24/02/2023 8,500 -0.19 -2.24 8,690 8,800 8,500 86,640 736,440,000
23/02/2023 8,690 -0.11 -1.27 8,800 8,830 8,450 205,130 1,782,579,700
22/02/2023 8,800 -0.38 -4.32 9,180 9,150 8,800 256,590 2,257,992,000
21/02/2023 9,180 0.00 ■■ 0.00 9,180 9,380 9,060 265,540 2,437,657,200
20/02/2023 9,180 0.45 4.90 8,730 9,200 8,750 277,860 2,550,754,800
17/02/2023 8,730 0.03 0.34 8,700 8,990 8,650 168,380 1,469,957,400
16/02/2023 8,700 0.14 1.61 8,560 8,750 8,560 167,460 1,456,902,000
15/02/2023 8,560 0.50 5.84 8,060 8,600 8,210 296,870 2,541,207,200
14/02/2023 8,060 -0.32 -3.97 8,380 8,380 7,940 154,670 1,246,640,200
13/02/2023 8,380 -0.63 -7.52 9,010 8,650 8,380 635,730 5,327,417,400
10/02/2023 9,010 -0.24 -2.66 9,250 9,250 9,000 156,570 1,410,695,700
09/02/2023 9,250 0.05 0.54 9,200 9,400 9,100 96,050 888,462,500
08/02/2023 9,200 -0.08 -0.87 9,280 9,480 8,950 206,210 1,897,132,000
07/02/2023 9,280 -0.38 -4.09 9,660 9,740 9,220 278,740 2,586,707,200
06/02/2023 9,660 0.03 0.31 9,630 9,710 9,250 145,270 1,403,308,200
03/02/2023 9,630 0.16 1.66 9,470 9,980 9,410 209,240 2,014,981,200
02/02/2023 9,470 -0.42 -4.44 9,890 9,980 9,400 338,360 3,204,269,200
01/02/2023 9,890 -0.61 -6.17 10,500 10,750 9,800 457,320 4,522,894,800
31/01/2023 10,500 0.05 0.48 10,450 10,500 10,100 398,690 4,186,245,000
30/01/2023 10,450 0.25 2.39 10,200 10,700 10,200 570,820 5,965,069,000
27/01/2023 10,200 0.65 6.37 9,550 10,200 9,570 463,810 4,730,862,000
19/01/2023 9,550 -0.06 -0.63 9,610 9,680 9,420 268,770 2,566,753,500
18/01/2023 9,610 0.31 3.23 9,300 9,800 9,510 341,280 3,279,700,800
17/01/2023 9,300 0.60 6.45 8,700 9,300 8,700 459,190 4,270,467,000
16/01/2023 8,700 -0.13 -1.49 8,830 8,980 8,690 132,780 1,155,186,000
13/01/2023 8,830 -0.04 -0.45 8,870 9,050 8,800 163,280 1,441,762,400
12/01/2023 8,870 -0.07 -0.79 8,940 9,100 8,810 160,460 1,423,280,200
11/01/2023 8,940 -0.05 -0.56 8,990 9,190 8,940 214,250 1,915,395,000
10/01/2023 8,990 0.34 3.78 8,650 9,050 8,610 270,970 2,436,020,300
09/01/2023 8,650 0.00 ■■ 0.00 8,650 8,990 8,450 260,430 2,252,719,500
06/01/2023 8,650 -0.58 -6.71 9,230 9,200 8,640 631,080 5,458,842,000
05/01/2023 9,230 -0.38 -4.12 9,610 9,650 9,200 309,430 2,856,038,900
04/01/2023 9,610 0.16 1.66 9,450 9,980 9,450 288,330 2,770,851,300
03/01/2023 9,450 0.24 2.54 9,210 9,500 8,570 718,770 6,792,376,500
30/12/2022 9,210 -0.02 -0.22 9,230 9,380 9,170 153,950 1,417,879,500
29/12/2022 9,230 -0.10 -1.08 9,330 9,560 9,230 153,970 1,421,143,100
28/12/2022 9,330 -0.17 -1.82 9,500 9,580 9,330 141,410 1,319,355,300
27/12/2022 9,500 0.56 5.89 8,940 9,500 8,600 154,780 1,470,410,000
26/12/2022 8,940 -0.67 -7.49 9,610 9,870 8,940 261,670 2,339,329,800
23/12/2022 9,610 0.11 1.14 9,500 9,710 9,470 166,640 1,601,410,400
22/12/2022 9,500 0.09 0.95 9,410 9,700 9,250 158,780 1,508,410,000
21/12/2022 9,410 -0.39 -4.14 9,800 10,000 9,130 290,060 2,729,464,600
20/12/2022 9,800 -0.60 -6.12 10,400 10,500 9,680 573,880 5,624,024,000
19/12/2022 10,400 -0.50 -4.81 10,900 11,100 10,400 515,320 5,359,328,000
15/12/2022 10,750 -0.30 -2.79 11,050 11,200 10,700 361,980 3,891,285,000
14/12/2022 11,050 -0.45 -4.07 11,500 11,900 11,050 583,690 6,449,774,500
13/12/2022 11,500 0.30 2.61 11,200 11,500 10,450 673,980 7,750,770,000
12/12/2022 11,200 0.65 5.80 10,550 11,250 10,800 783,580 8,776,096,000
11/12/2022 10,550 0.66 6.26 9,890 10,550 9,850 550,230 5,804,926,500
09/12/2022 10,550 0.66 6.26 9,890 10,550 9,850 550,230 5,804,926,500
08/12/2022 9,890 0.44 4.45 9,450 10,050 9,560 233,670 2,310,996,300
07/12/2022 9,450 -0.70 -7.41 10,150 10,000 9,450 400,310 3,782,929,500
06/12/2022 10,150 -0.75 -7.39 10,900 10,850 10,150 714,640 7,253,596,000
05/12/2022 10,900 0.25 2.29 10,650 11,100 10,550 535,790 5,840,111,000
04/12/2022 10,650 0.65 6.10 10,000 10,650 9,550 612,860 6,526,959,000
02/12/2022 10,650 0.65 6.10 10,000 10,650 9,550 612,860 6,526,959,000
01/12/2022 10,000 0.58 5.80 9,420 10,050 9,560 768,970 7,689,700,000
30/11/2022 9,420 0.40 4.25 9,020 9,550 8,880 403,410 3,800,122,200
29/11/2022 9,020 0.56 6.21 8,460 9,050 8,500 774,870 6,989,327,400
28/11/2022 8,460 0.55 6.50 7,910 8,460 8,300 229,450 1,941,147,000
27/11/2022 7,910 0.51 6.45 7,400 7,910 7,470 217,210 1,718,131,100
25/11/2022 7,910 0.51 6.45 7,400 7,910 7,470 217,210 1,718,131,100
24/11/2022 7,400 -0.04 -0.54 7,440 7,520 7,000 178,690 1,322,306,000
23/11/2022 7,440 -0.55 -7.39 7,990 8,150 7,440 208,680 1,552,579,200
22/11/2022 7,990 -0.10 -1.25 8,090 8,640 7,800 449,050 3,587,909,500
21/11/2022 8,090 0.39 4.82 7,700 8,120 7,700 249,580 2,019,102,200
20/11/2022 7,700 0.48 6.23 7,220 8,000 7,070 521,870 4,018,399,000
18/11/2022 7,700 0.48 6.23 7,220 8,000 7,070 521,870 4,018,399,000
17/11/2022 7,600 0.38 5.00 7,220 7,720 7,400 274,030 2,082,628,000
16/11/2022 7,220 0.47 6.51 6,750 7,220 6,280 865,320 6,247,610,400
15/11/2022 6,750 -0.50 -7.41 7,250 6,750 6,750 49,730 335,677,500
14/11/2022 7,250 -0.54 -7.45 7,790 7,490 7,250 179,480 1,301,230,000
13/11/2022 7,790 -0.58 -7.45 8,370 8,480 7,790 374,450 2,916,965,500
11/11/2022 7,790 -0.58 -7.45 8,370 8,480 7,790 374,450 2,916,965,500
10/11/2022 8,370 -0.63 -7.53 9,000 8,710 8,370 239,650 2,005,870,500
09/11/2022 9,000 -0.72 -8.00 9,720 9,350 9,000 212,980 1,916,820,000
08/11/2022 9,040 -0.68 -7.52 9,720 9,340 9,040 427,830 3,867,583,200
07/11/2022 9,720 -0.73 -7.51 10,450 10,450 9,720 168,830 1,641,027,600
06/11/2022 10,450 -0.75 -7.18 11,200 11,200 10,450 300,990 3,145,345,500
04/11/2022 10,450 -0.75 -7.18 11,200 11,200 10,450 300,990 3,145,345,500
03/11/2022 11,200 0.70 6.25 10,500 11,200 10,300 369,230 4,135,376,000
02/11/2022 10,500 0.05 0.48 10,450 10,850 10,500 161,990 1,700,895,000
01/11/2022 10,450 0.35 3.35 10,100 10,550 10,250 156,370 1,634,066,500
31/10/2022 10,100 -0.65 -6.44 10,750 10,850 10,000 194,710 1,966,571,000
28/10/2022 10,750 0.00 ■■ 0.00 10,750 11,250 10,700 215,500 2,316,625,000
27/10/2022 10,750 -0.05 -0.47 10,800 10,750 9,800 313,670 3,371,952,500
26/10/2022 10,050 -1.50 -14.93 11,550 11,300 10,050 278,710 2,801,035,500
25/10/2022 10,800 -0.75 -6.94 11,550 11,950 10,750 312,810 3,378,348,000
24/10/2022 11,550 -0.85 -7.36 12,400 12,600 11,550 204,300 2,359,665,000
21/10/2022 12,400 -0.90 -7.26 13,300 13,450 12,400 302,290 3,748,396,000
20/10/2022 13,300 -0.20 -1.50 13,500 13,550 13,200 85,640 1,139,012,000
19/10/2022 13,500 -0.20 -1.48 13,700 13,900 13,400 94,210 1,271,835,000
18/10/2022 13,700 0.20 1.46 13,500 14,100 13,650 204,090 2,796,033,000
17/10/2022 13,500 0.15 1.11 13,350 13,500 13,050 161,760 2,183,760,000
16/10/2022 13,350 0.35 2.62 13,000 13,700 13,200 237,810 3,174,763,500
14/10/2022 13,350 0.35 2.62 13,000 13,700 13,200 237,810 3,174,763,500
13/10/2022 13,000 0.05 0.38 12,950 13,500 12,950 151,060 1,963,780,000
12/10/2022 12,950 0.25 1.93 12,700 13,250 12,500 211,390 2,737,500,500
11/10/2022 12,700 -0.95 -7.48 13,650 13,650 12,700 331,530 4,210,431,000
07/10/2022 13,250 -0.95 -7.17 14,200 13,900 13,250 396,130 5,248,722,500
06/10/2022 14,200 -0.90 -6.34 15,100 15,200 14,200 186,560 2,649,152,000
05/10/2022 15,100 0.65 4.30 14,450 15,300 14,750 305,550 4,613,805,000
04/10/2022 14,450 -0.80 -5.54 15,250 15,800 14,450 336,710 4,865,459,500
03/10/2022 15,250 -1.10 -7.21 16,350 16,500 15,250 245,880 3,749,670,000
02/10/2022 16,350 -0.65 -3.98 17,000 16,750 15,850 395,660 6,469,041,000
30/09/2022 16,350 -0.65 -3.98 17,000 16,750 15,850 395,660 6,469,041,000
29/09/2022 17,000 -1.15 -6.76 18,150 18,300 16,900 685,390 11,651,630,000
28/09/2022 18,150 -1.35 -7.44 19,500 19,500 18,150 843,590 15,311,158,500
27/09/2022 19,500 0.20 1.03 19,300 19,950 19,250 508,390 9,913,605,000
26/09/2022 19,300 -0.40 -2.07 19,700 19,850 18,850 560,510 10,817,843,000
23/09/2022 19,700 0.90 4.57 18,800 19,800 18,750 729,330 14,367,801,000
22/09/2022 18,800 0.20 1.06 18,600 18,850 18,300 259,100 4,871,080,000
21/09/2022 18,600 -0.05 -0.27 18,650 19,100 18,400 211,090 3,926,274,000
20/09/2022 18,650 0.10 0.54 18,550 18,850 18,150 197,990 3,692,513,500
19/09/2022 18,550 -0.25 -1.35 18,800 19,300 18,000 429,990 7,976,314,500
16/09/2022 18,800 -0.50 -2.66 19,300 19,300 18,800 223,800 4,207,440,000
15/09/2022 19,300 0.05 0.26 19,250 19,700 19,300 225,630 4,354,659,000
14/09/2022 19,250 0.05 0.26 19,200 19,700 18,500 340,190 6,548,657,500
13/09/2022 19,200 0.10 0.52 19,100 19,200 18,550 233,130 4,476,096,000
12/09/2022 19,100 0.10 0.52 19,000 19,500 19,000 154,480 2,950,568,000
09/09/2022 19,000 0.00 ■■ 0.00 19,000 19,200 18,000 445,400 8,462,600,000
08/09/2022 19,000 -0.55 -2.89 19,550 19,700 18,800 432,890 8,224,910,000
07/09/2022 19,550 -0.30 -1.53 19,850 20,400 19,550 492,720 9,632,676,000
06/09/2022 19,850 0.45 2.27 19,400 20,200 19,300 458,220 9,095,667,000
05/09/2022 19,400 -0.10 -0.52 19,500 19,750 19,400 145,470 2,822,118,000
04/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
02/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
01/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
31/08/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
30/08/2022 19,200 -0.30 -1.56 19,500 19,900 19,200 222,960 4,280,832,000
29/08/2022 19,500 -0.50 -2.56 20,000 19,900 19,050 517,770 10,096,515,000
28/08/2022 20,000 -0.35 -1.75 20,350 20,550 19,950 497,430 9,948,600,000
26/08/2022 20,000 -0.35 -1.75 20,350 20,550 19,950 497,430 9,948,600,000
25/08/2022 20,350 0.05 0.25 20,300 20,650 20,300 277,150 5,640,002,500
24/08/2022 20,300 0.30 1.48 20,000 20,600 20,200 317,850 6,452,355,000
23/08/2022 21,650 0.65 3.00 21,000 21,700 20,650 458,510 9,926,741,500
22/08/2022 21,000 -0.45 -2.14 21,450 21,450 20,900 509,810 10,706,010,000
21/08/2022 21,450 -0.05 -0.23 21,500 21,900 21,200 488,890 10,486,690,500
19/08/2022 21,450 -0.05 -0.23 21,500 21,900 21,200 488,890 10,486,690,500
18/08/2022 21,500 -0.50 -2.33 22,000 22,100 21,500 424,230 9,120,945,000
17/08/2022 22,000 -0.35 -1.59 22,350 22,500 21,750 611,400 13,450,800,000
16/08/2022 22,350 0.75 3.36 21,600 22,600 21,600 695,610 15,546,883,500
15/08/2022 21,600 -0.20 -0.93 21,800 22,100 21,550 493,470 10,658,952,000
12/08/2022 21,800 0.35 1.61 21,450 21,800 21,100 544,270 11,865,086,000
11/08/2022 21,450 -0.65 -3.03 22,100 22,500 21,050 901,510 19,337,389,500
10/08/2022 22,100 0.55 2.49 21,550 22,400 21,350 668,000 14,762,800,000
09/08/2022 21,550 0.30 1.39 21,250 21,900 21,200 652,330 14,057,711,500
08/08/2022 21,250 -0.10 -0.47 21,350 21,550 21,000 391,020 8,309,175,000
07/08/2022 21,350 0.15 0.70 21,200 21,500 20,950 414,470 8,848,934,500
05/08/2022 21,350 0.15 0.70 21,200 21,500 20,950 414,470 8,848,934,500
04/08/2022 21,200 -0.10 -0.47 21,300 21,900 21,200 703,860 14,921,832,000
03/08/2022 21,300 0.15 0.70 21,150 21,450 20,850 465,380 9,912,594,000
02/08/2022 21,150 -0.25 -1.18 21,400 21,700 21,050 647,140 13,687,011,000
01/08/2022 21,400 1.05 4.91 20,350 21,500 20,350 939,110 20,096,954,000
29/07/2022 20,350 -0.20 -0.98 20,550 20,800 20,300 490,420 9,980,047,000
28/07/2022 20,550 0.00 ■■ 0.00 20,550 21,350 20,550 710,500 14,600,775,000
27/07/2022 20,550 0.15 0.73 20,400 20,700 20,000 355,410 7,303,675,500
26/07/2022 20,400 0.00 ■■ 0.00 20,400 21,250 20,350 509,040 10,384,416,000
25/07/2022 20,400 0.60 2.94 19,800 20,700 19,900 521,510 10,638,804,000
24/07/2022 19,800 -0.50 -2.53 20,300 20,650 19,800 375,400 7,432,920,000
22/07/2022 19,800 -0.50 -2.53 20,300 20,650 19,800 375,400 7,432,920,000
21/07/2022 20,300 -0.65 -3.20 20,950 20,950 20,300 479,370 9,731,211,000
20/07/2022 20,950 1.35 6.44 19,600 20,950 19,900 1,227,180 25,709,421,000
19/07/2022 19,600 0.00 ■■ 0.00 19,600 19,800 19,200 272,380 5,338,648,000
18/07/2022 19,600 0.10 0.51 19,500 20,350 19,350 760,000 14,896,000,000
17/07/2022 19,450 -0.05 -0.26 19,500 20,200 19,450 601,480 11,698,786,000
15/07/2022 19,450 -0.05 -0.26 19,500 20,200 19,450 601,480 11,698,786,000
14/07/2022 19,500 0.20 1.03 19,300 19,700 19,100 318,070 6,202,365,000
13/07/2022 19,300 -0.50 -2.59 19,800 20,150 19,200 643,320 12,416,076,000
12/07/2022 19,800 0.40 2.02 19,400 19,900 19,100 584,640 11,575,872,000
11/07/2022 19,400 0.10 0.52 19,300 19,750 18,750 431,010 8,361,594,000
10/07/2022 19,300 0.40 2.07 18,900 19,800 19,000 387,230 7,473,539,000
08/07/2022 19,300 0.40 2.07 18,900 19,800 19,000 387,230 7,473,539,000
07/07/2022 18,900 1.20 6.35 17,700 18,900 17,800 631,180 11,929,302,000
06/07/2022 17,700 0.00 ■■ 0.00 17,700 17,950 17,200 409,000 7,239,300,000
05/07/2022 17,700 -0.35 -1.98 18,050 18,300 17,700 282,670 5,003,259,000
04/07/2022 18,050 0.25 1.39 17,800 18,400 17,950 279,270 5,040,823,500
03/07/2022 17,800 1.15 6.46 16,650 17,800 16,400 493,260 8,780,028,000
01/07/2022 17,800 1.15 6.46 16,650 17,800 16,400 493,260 8,780,028,000
30/06/2022 16,650 -0.85 -5.11 17,500 17,850 16,600 301,270 5,016,145,500
29/06/2022 17,500 -0.60 -3.43 18,100 18,100 17,400 503,970 8,819,475,000
28/06/2022 18,100 0.20 1.10 17,900 18,450 17,900 282,290 5,109,449,000
27/06/2022 17,900 0.55 3.07 17,350 18,150 17,500 257,790 4,614,441,000
24/06/2022 17,350 -0.10 -0.58 17,450 18,200 17,100 646,740 11,220,939,000
23/06/2022 17,450 0.25 1.43 17,200 17,450 17,050 259,740 4,532,463,000
22/06/2022 17,200 0.70 4.07 16,500 17,500 17,100 343,190 5,902,868,000
21/06/2022 16,500 1.05 6.36 15,450 16,500 15,300 657,060 10,841,490,000
20/06/2022 15,450 -1.15 -7.44 16,600 17,200 15,450 522,610 8,074,324,500
17/06/2022 16,600 -0.65 -3.92 17,250 16,700 16,050 555,230 9,216,818,000
16/06/2022 17,250 -0.05 -0.29 17,300 18,000 17,100 292,000 5,037,000,000
15/06/2022 17,300 -1.30 -7.51 18,600 19,100 17,300 659,740 11,413,502,000
14/06/2022 18,600 -0.50 -2.69 19,100 19,500 18,500 408,350 7,595,310,000
13/06/2022 19,100 -1.40 -7.33 20,500 20,150 19,100 653,990 12,491,209,000
12/06/2022 20,500 -1.30 -6.34 21,800 21,750 20,500 580,640 11,903,120,000
10/06/2022 20,500 -1.30 -6.34 21,800 21,750 20,500 580,640 11,903,120,000
09/06/2022 21,800 0.05 0.23 21,750 22,150 21,600 247,260 5,390,268,000
08/06/2022 21,750 0.85 3.91 20,900 21,950 21,000 436,700 9,498,225,000
07/06/2022 20,900 -0.75 -3.59 21,650 21,650 20,200 881,960 18,432,964,000
06/06/2022 21,650 -1.60 -7.39 23,250 23,650 21,650 703,360 15,227,744,000
05/06/2022 23,900 1.10 4.60 22,800 23,800 22,500 90 2,151,000
03/06/2022 23,250 0.45 1.94 22,800 23,800 22,500 688,200 16,000,650,000
02/06/2022 22,800 0.85 3.73 21,950 22,900 21,900 710,900 16,208,520,000
01/06/2022 21,950 -0.20 -0.91 22,150 22,450 21,600 354,500 7,781,275,000
31/05/2022 22,150 0.30 1.35 21,850 22,850 21,550 737,450 16,334,517,500
30/05/2022 21,850 0.05 0.23 21,800 22,600 21,550 452,990 9,897,831,500
29/05/2022 21,800 0.20 0.92 21,600 22,250 21,350 476,830 10,394,894,000
27/05/2022 21,800 0.20 0.92 21,600 22,250 21,350 476,830 10,394,894,000
26/05/2022 21,600 -0.15 -0.69 21,750 22,400 21,550 441,380 9,533,808,000
25/05/2022 21,750 0.60 2.76 21,150 22,400 21,500 601,920 13,091,760,000
24/05/2022 21,150 1.35 6.38 19,800 21,150 19,300 528,960 11,187,504,000
23/05/2022 19,800 -0.90 -4.55 20,700 21,150 19,550 405,690 8,032,662,000
22/05/2022 20,700 -0.15 -0.72 20,850 21,500 20,550 468,700 9,702,090,000
20/05/2022 20,700 -0.15 -0.72 20,850 21,500 20,550 468,700 9,702,090,000
19/05/2022 20,850 0.75 3.60 20,100 20,900 19,600 430,190 8,969,461,500
18/05/2022 20,100 0.85 4.23 19,250 20,550 19,800 498,480 10,019,448,000
17/05/2022 19,250 1.25 6.49 18,000 19,250 18,000 368,070 7,085,347,500
16/05/2022 18,000 -0.35 -1.94 18,350 19,400 18,000 284,230 5,116,140,000
13/05/2022 18,350 -1.35 -7.36 19,700 19,700 18,350 457,830 8,401,180,500
12/05/2022 19,700 -1.45 -7.36 21,150 20,900 19,700 317,800 6,260,660,000
11/05/2022 21,150 0.55 2.60 20,600 21,250 20,400 259,830 5,495,404,500
10/05/2022 20,600 1.20 5.83 19,400 20,600 18,300 455,170 9,376,502,000
09/05/2022 19,400 -1.45 -7.47 20,850 20,500 19,400 490,610 9,517,834,000
29/04/2022 21,600 0.40 1.85 21,200 21,700 20,700 519,280 11,216,448,000
28/04/2022 21,200 0.55 2.59 20,650 22,050 21,000 937,650 19,878,180,000
27/04/2022 20,650 1.35 6.54 19,300 20,650 19,650 356,670 7,365,235,500
26/04/2022 19,300 1.25 6.48 18,050 19,300 17,800 673,140 12,991,602,000
25/04/2022 18,050 -1.15 -6.37 19,200 20,000 18,000 509,280 9,192,504,000
23/04/2022 19,200 0.45 2.34 18,750 20,000 17,600 490,410 9,415,872,000
22/04/2022 19,200 0.45 2.34 18,750 20,000 17,600 490,410 9,415,872,000
21/04/2022 18,750 -1.40 -7.47 20,150 20,100 18,750 817,180 15,322,125,000
20/04/2022 20,150 -1.50 -7.44 21,650 21,450 20,150 720,680 14,521,702,000
19/04/2022 21,650 -1.60 -7.39 23,250 23,550 21,650 737,490 15,966,658,500
18/04/2022 23,250 -1.75 -7.53 25,000 25,000 23,250 984,030 22,878,697,500
16/04/2022 25,000 -1.15 -4.60 26,150 26,450 25,000 634,630 15,865,750,000
15/04/2022 25,000 -1.15 -4.60 26,150 26,450 25,000 634,630 15,865,750,000
14/04/2022 26,150 -0.45 -1.72 26,600 26,900 26,150 283,720 7,419,278,000
13/04/2022 26,600 0.60 2.26 26,000 26,700 25,000 494,140 13,144,124,000
12/04/2022 26,000 -1.20 -4.62 27,200 27,950 26,000 429,560 11,168,560,000
08/04/2022 27,200 -0.10 -0.37 27,300 27,950 27,000 472,750 12,858,800,000
07/04/2022 27,300 -1.00 -3.66 28,300 28,550 27,300 331,980 9,063,054,000
06/04/2022 28,300 -0.50 -1.77 28,800 29,450 28,050 606,860 17,174,138,000
05/04/2022 28,800 0.90 3.13 27,900 29,100 27,900 780,510 22,478,688,000
04/04/2022 27,900 0.20 0.72 27,700 28,300 27,500 390,620 10,898,298,000
01/04/2022 27,700 0.70 2.53 27,000 27,700 26,600 400,930 11,105,761,000
31/03/2022 27,000 -0.20 -0.74 27,200 27,700 27,000 293,660 7,928,820,000
30/03/2022 27,200 -1.05 -3.86 28,250 28,800 27,100 547,760 14,899,072,000
29/03/2022 28,250 0.50 1.77 27,750 28,750 27,500 476,570 13,463,102,500
28/03/2022 27,750 -1.15 -4.14 28,900 28,700 27,100 763,330 21,182,407,500
25/03/2022 28,900 -0.60 -2.08 29,500 29,700 28,800 518,500 14,984,650,000
24/03/2022 29,500 0.85 2.88 28,650 29,950 28,500 832,160 24,548,720,000
23/03/2022 28,650 0.05 0.17 28,600 29,200 28,500 636,130 18,225,124,500
22/03/2022 28,600 0.50 1.75 28,100 29,400 28,100 1,058,780 30,281,108,000
21/03/2022 28,100 0.50 1.78 27,600 28,500 27,550 566,980 15,932,138,000
18/03/2022 27,600 -0.15 -0.54 27,750 28,300 27,550 610,030 16,836,828,000
17/03/2022 27,750 0.15 0.54 27,600 28,250 27,700 356,020 9,879,555,000
16/03/2022 27,600 -0.60 -2.17 28,200 28,500 27,550 476,410 13,148,916,000
15/03/2022 28,200 1.70 6.03 26,500 28,350 26,350 1,172,220 33,056,604,000
14/03/2022 26,500 0.35 1.32 26,150 26,900 25,000 468,930 12,426,645,000
11/03/2022 26,150 0.15 0.57 26,000 26,900 26,000 474,380 12,405,037,000
10/03/2022 26,000 0.00 ■■ 0.00 26,000 26,800 26,000 453,640 11,794,640,000
09/03/2022 26,000 -0.70 -2.69 26,700 26,900 25,950 622,080 16,174,080,000
08/03/2022 26,700 -0.70 -2.62 27,400 27,450 26,500 571,840 15,268,128,000
07/03/2022 27,400 -0.50 -1.82 27,900 27,900 27,100 464,810 12,735,794,000
06/03/2022 27,900 1.15 4.12 26,750 28,400 26,900 768,720 21,447,288,000
04/03/2022 27,900 1.15 4.12 26,750 28,400 26,900 768,720 21,447,288,000
03/03/2022 26,750 -0.20 -0.75 26,950 27,300 26,300 681,130 18,220,227,500
02/03/2022 26,950 -0.75 -2.78 27,700 27,900 26,850 545,010 14,688,019,500
01/03/2022 27,700 0.55 1.99 27,150 28,050 27,050 473,510 13,116,227,000
28/02/2022 27,150 -0.55 -2.03 27,700 27,750 27,100 515,030 13,983,064,500
27/02/2022 27,700 0.40 1.44 27,300 28,200 27,450 506,780 14,037,806,000
25/02/2022 27,700 0.40 1.44 27,300 28,200 27,450 506,780 14,037,806,000
24/02/2022 27,300 -1.45 -5.31 28,750 29,000 26,750 1,167,980 31,885,854,000
23/02/2022 28,750 0.55 1.91 28,200 29,450 28,300 567,570 16,317,637,500
22/02/2022 28,200 -0.70 -2.48 28,900 28,900 27,800 903,020 25,465,164,000
21/02/2022 28,900 1.70 5.88 27,200 28,900 27,200 1,055,740 30,510,886,000
20/02/2022 27,200 0.40 1.47 26,800 27,350 26,500 485,540 13,206,688,000
18/02/2022 27,200 0.40 1.47 26,800 27,350 26,500 485,540 13,206,688,000
17/02/2022 26,800 -0.25 -0.93 27,050 27,600 26,750 559,610 14,997,548,000
16/02/2022 27,050 0.80 2.96 26,250 27,450 26,400 612,490 16,567,854,500
15/02/2022 26,250 0.15 0.57 26,100 26,450 25,750 336,370 8,829,712,500
14/02/2022 26,100 0.00 ■■ 0.00 26,100 26,850 25,500 618,630 16,146,243,000
11/02/2022 26,100 -0.65 -2.49 26,750 26,500 26,050 477,760 12,469,536,000
10/02/2022 26,750 0.25 0.93 26,500 27,200 26,200 318,280 8,513,990,000
09/02/2022 26,500 1.00 3.77 25,500 27,250 25,000 895,910 23,741,615,000
08/02/2022 25,500 -1.90 -7.45 27,400 27,500 25,500 1,773,150 45,215,325,000
07/02/2022 27,400 0.00 ■■ 0.00 27,400 28,350 26,100 678,650 18,595,010,000
01/02/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
31/01/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
28/01/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
27/01/2022 29,450 -0.55 -1.87 30,000 30,400 29,200 426,090 12,548,350,500
26/01/2022 30,000 -1.10 -3.67 31,100 32,000 30,000 582,760 17,482,800,000
25/01/2022 31,100 1.80 5.79 29,300 31,200 28,500 743,390 23,119,429,000
24/01/2022 29,300 -2.20 -7.51 31,500 31,300 29,300 863,600 25,303,480,000
21/01/2022 31,500 -0.05 -0.16 31,550 32,850 31,400 741,300 23,350,950,000
20/01/2022 31,550 2.05 6.50 29,500 31,550 29,500 772,900 24,384,995,000
19/01/2022 29,650 0.35 1.18 29,300 30,450 29,350 560,630 16,622,679,500
18/01/2022 30,000 1.30 4.33 28,700 30,500 27,500 738,470 22,154,100,000
17/01/2022 29,150 -1.70 -5.83 30,850 31,500 28,900 553,470 16,133,650,500
16/01/2022 30,850 2.00 6.48 28,850 30,850 27,800 1,105,020 34,089,867,000
14/01/2022 30,850 2.00 6.48 28,850 30,850 27,800 1,105,020 34,089,867,000
13/01/2022 28,850 -2.15 -7.45 31,000 32,200 28,850 1,312,980 37,879,473,000
12/01/2022 31,000 -1.35 -4.35 32,350 32,950 30,100 1,706,550 52,903,050,000
11/01/2022 32,350 0.25 0.77 32,100 33,850 30,800 1,293,050 41,830,167,500
10/01/2022 32,100 -2.40 -7.48 34,500 35,250 32,100 1,417,070 45,487,947,000
09/01/2022 34,500 0.70 2.03 33,800 34,500 33,200 801,580 27,654,510,000
07/01/2022 34,500 0.70 2.03 33,800 34,500 33,200 801,580 27,654,510,000
06/01/2022 33,800 0.00 ■■ 0.00 32,900 34,450 32,300 788,130 26,638,794,000
05/01/2022 32,900 0.55 1.67 32,350 34,600 32,900 1,570,790 51,678,991,000
04/01/2022 32,350 0.00 ■■ 0.00 30,250 32,350 30,500 686,360 22,203,746,000
03/01/2022 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
31/12/2021 30,250 0.30 0.99 29,950 31,400 29,600 730,150 22,087,037,500
30/12/2021 29,950 -0.75 -2.50 30,700 31,000 29,700 835,610 25,026,519,500
29/12/2021 30,700 0.60 1.95 30,100 31,700 30,300 697,130 21,401,891,000
23/12/2021 26,250 0.30 1.14 25,950 26,950 25,900 815,240 21,400,050,000
22/12/2021 26,250 0.30 1.14 25,950 26,950 25,900 815,240 21,400,050,000
21/12/2021 25,950 0.45 1.73 25,500 26,350 25,200 579,010 15,025,309,500
20/12/2021 25,500 -1.00 -3.92 26,500 26,500 25,350 935,890 23,865,195,000
17/12/2021 26,500 -0.50 -1.89 27,000 27,900 26,250 1,073,480 28,447,220,000
16/12/2021 27,000 0.95 3.52 26,050 27,000 25,700 968,990 26,162,730,000
15/12/2021 26,050 -1.15 -4.41 27,200 27,450 25,850 1,048,340 27,309,257,000
14/12/2021 27,200 0.10 0.37 27,100 28,500 26,800 890,540 24,222,688,000
13/12/2021 27,100 1.75 6.46 25,350 27,100 25,550 1,345,370 36,459,527,000
12/12/2021 25,350 -0.35 -1.38 25,700 26,300 25,300 745,850 18,907,297,500
10/12/2021 25,350 -0.35 -1.38 25,700 26,300 25,300 745,850 18,907,297,500
09/12/2021 25,700 0.60 2.33 25,100 25,900 24,500 662,990 17,038,843,000
08/12/2021 25,100 0.40 1.59 24,700 25,500 24,750 478,850 12,019,135,000
07/12/2021 24,700 1.60 6.48 23,100 24,700 23,100 625,510 15,450,097,000
06/12/2021 23,100 -0.90 -3.90 24,000 24,800 22,800 851,400 19,667,340,000
04/12/2021 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
03/12/2021 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
02/12/2021 25,600 -1.30 -5.08 26,900 27,250 25,600 959,910 24,573,696,000
01/12/2021 26,900 -0.05 -0.19 26,950 27,200 26,250 660,130 17,757,497,000
30/11/2021 26,950 0.95 3.53 26,000 27,450 26,100 1,151,160 31,023,762,000
29/11/2021 26,000 0.85 3.27 25,150 26,400 24,200 1,289,300 33,521,800,000
28/11/2021 25,150 -0.45 -1.79 25,600 26,200 24,700 934,890 23,512,483,500
26/11/2021 25,150 -0.45 -1.79 25,600 26,200 24,700 934,890 23,512,483,500
25/11/2021 25,600 -0.05 -0.20 25,650 26,650 25,150 1,066,690 27,307,264,000
24/11/2021 25,650 1.45 5.65 24,200 25,850 25,000 1,051,040 26,959,176,000
23/11/2021 24,200 1.55 6.40 22,650 24,200 22,300 888,410 21,499,522,000
22/11/2021 22,650 -1.70 -7.51 24,350 24,950 22,650 1,288,270 29,179,315,500
19/11/2021 24,350 -1.65 -6.78 26,000 26,400 24,200 1,957,170 47,657,089,500
18/11/2021 26,000 0.20 0.77 25,800 26,500 25,300 893,500 23,231,000,000
17/11/2021 25,800 0.70 2.71 25,100 25,850 24,700 646,480 16,679,184,000
16/11/2021 25,100 1.60 6.37 23,500 25,100 22,900 1,808,820 45,401,382,000
15/11/2021 23,500 -0.15 -0.64 23,650 24,700 23,100 1,370,320 32,202,520,000
14/11/2021 23,650 -0.15 -0.63 23,800 23,950 23,200 860,080 20,340,892,000
12/11/2021 23,650 -0.15 -0.63 23,800 23,950 23,200 860,080 20,340,892,000
11/11/2021 23,800 0.10 0.42 23,700 24,700 23,000 1,532,160 36,465,408,000
10/11/2021 23,700 1.55 6.54 22,150 23,700 22,300 945,780 22,414,986,000
09/11/2021 22,150 0.15 0.68 22,000 22,650 21,700 929,790 20,594,848,500
08/11/2021 22,000 0.10 0.45 21,900 22,900 21,500 1,213,750 26,702,500,000
07/11/2021 21,900 1.00 4.57 20,900 22,350 21,550 937,760 20,536,944,000
05/11/2021 21,900 1.00 4.57 20,900 22,350 21,550 937,760 20,536,944,000
04/11/2021 19,550 -1.45 -7.42 21,000 21,000 19,550 2,202,970 43,068,063,500
03/11/2021 19,550 -1.45 -7.42 21,000 21,000 19,550 2,202,970 43,068,063,500
02/11/2021 21,000 0.80 3.81 20,200 21,400 20,200 996,090 20,917,890,000
01/11/2021 20,200 1.30 6.44 18,900 20,200 19,300 1,345,570 27,180,514,000
31/10/2021 18,900 1.20 6.35 17,700 18,900 17,950 1,566,050 29,598,345,000
29/10/2021 18,900 1.20 6.35 17,700 18,900 17,950 1,566,050 29,598,345,000
28/10/2021 17,700 -0.15 -0.85 17,850 18,050 17,600 691,080 12,232,116,000
27/10/2021 17,850 0.45 2.52 17,400 18,150 17,400 1,124,810 20,077,858,500
26/10/2021 17,400 -0.05 -0.29 17,450 17,600 17,000 610,400 10,620,960,000
25/10/2021 17,450 0.55 3.15 16,900 17,750 17,000 1,293,000 22,562,850,000
23/10/2021 16,900 1.10 6.51 15,800 16,900 15,950 1,747,570 29,533,933,000
22/10/2021 16,900 1.10 6.51 15,800 16,900 15,950 1,747,570 29,533,933,000
21/10/2021 15,800 -0.10 -0.63 15,900 16,100 15,750 368,550 5,823,090,000
20/10/2021 15,900 0.10 0.63 15,800 16,200 15,700 404,040 6,424,236,000
19/10/2021 15,800 0.20 1.27 15,600 15,950 15,600 452,340 7,146,972,000
18/10/2021 15,600 -0.50 -3.21 16,100 16,250 15,600 1,108,860 17,298,216,000
16/10/2021 16,100 -0.45 -2.80 16,550 16,650 16,000 893,910 14,391,951,000
15/10/2021 16,100 -0.45 -2.80 16,550 16,650 16,000 893,910 14,391,951,000
14/10/2021 16,550 0.10 0.60 16,450 16,750 16,450 578,190 9,569,044,500
13/10/2021 16,450 0.10 0.61 16,350 16,750 16,400 617,270 10,154,091,500
12/10/2021 16,350 0.10 0.61 16,350 16,700 16,300 596,380 9,750,813,000
11/10/2021 16,350 0.05 0.31 16,350 16,600 16,050 929,140 15,191,439,000
08/10/2021 16,350 -0.15 -0.92 16,500 16,900 16,350 652,390 10,666,576,500
07/10/2021 16,500 -0.15 -0.91 16,650 16,900 16,450 716,400 11,820,600,000
06/10/2021 16,650 0.65 3.90 16,000 16,800 16,000 1,124,330 18,720,094,500
05/10/2021 16,000 -0.10 -0.63 16,100 16,300 16,000 433,890 6,942,240,000
04/10/2021 16,100 0.30 1.86 15,800 16,400 15,600 852,680 13,728,148,000
01/10/2021 15,800 0.10 0.63 15,700 16,150 15,550 744,620 11,764,996,000
30/09/2021 15,700 -0.20 -1.27 15,900 15,950 15,650 460,190 7,224,983,000
29/09/2021 15,900 0.90 5.66 15,000 15,950 15,050 1,028,590 16,354,581,000
28/09/2021 15,700 -0.05 -0.32 15,700 16,000 15,600 633,100 9,939,670,000
27/09/2021 15,700 -0.10 -0.64 15,800 16,400 15,650 923,230 14,494,711,000
26/09/2021 15,800 0.25 1.58 15,550 16,400 15,450 996,300 15,741,540,000
24/09/2021 15,800 0.25 1.58 15,550 16,400 15,450 996,300 15,741,540,000
23/09/2021 15,550 -0.45 -2.89 16,000 16,200 15,550 663,570 10,318,513,500
22/09/2021 16,000 1.00 6.25 15,000 16,000 15,000 1,111,660 17,786,560,000
21/09/2021 15,000 -0.25 -1.67 15,250 15,200 14,850 436,550 6,548,250,000
20/09/2021 15,250 0.05 0.33 15,250 15,650 15,200 589,990 8,997,347,500
17/09/2021 15,250 0.10 0.66 15,150 15,600 15,150 466,660 7,116,565,000
16/09/2021 15,150 -0.10 -0.66 15,250 15,550 15,150 317,690 4,813,003,500
15/09/2021 15,250 0.55 3.61 14,700 15,300 14,550 404,820 6,173,505,000
14/09/2021 14,700 -0.25 -1.70 14,950 15,100 14,700 426,860 6,274,842,000
13/09/2021 14,950 -0.50 -3.34 15,450 15,550 14,950 576,480 8,618,376,000
11/09/2021 15,450 -0.20 -1.29 15,650 16,200 15,450 591,940 9,145,473,000
10/09/2021 15,450 -0.20 -1.29 15,650 16,200 15,450 591,940 9,145,473,000
09/09/2021 15,650 0.30 1.92 15,350 15,750 15,300 386,660 6,051,229,000
08/09/2021 15,350 -0.20 -1.30 15,550 15,650 15,200 519,040 7,967,264,000
07/09/2021 15,550 -0.70 -4.50 16,250 16,500 15,350 937,790 14,582,634,500
06/09/2021 16,250 1.05 6.46 15,200 16,250 15,400 1,307,360 21,244,600,000
05/09/2021 14,100 0.80 5.67 13,300 13,450 13,150 561,270 7,913,907,000
03/09/2021 13,200 -0.10 -0.76 13,300 13,450 13,150 275,960 3,642,672,000
01/09/2021 15,200 0.45 2.96 14,750 15,200 14,700 514,240 7,816,448,000
31/08/2021 14,750 -0.30 -2.03 15,050 15,150 14,700 518,600 7,649,350,000
30/08/2021 15,050 0.55 3.65 14,500 15,200 14,700 594,180 8,942,409,000
27/08/2021 14,500 0.50 3.45 14,000 14,500 13,900 382,060 5,539,870,000
26/08/2021 14,000 -0.05 -0.36 14,050 14,500 13,950 314,110 4,397,540,000
25/08/2021 14,050 0.30 2.14 13,750 14,100 13,750 276,120 3,879,486,000
24/08/2021 13,750 -0.05 -0.36 13,800 14,100 13,700 483,450 6,647,437,500
23/08/2021 13,800 -0.90 -6.52 14,700 14,800 13,800 677,360 9,347,568,000
20/08/2021 14,700 -0.85 -5.78 15,550 15,750 14,500 922,150 13,555,605,000
19/08/2021 15,550 0.40 2.57 15,150 15,700 15,100 509,140 7,917,127,000
18/08/2021 15,150 -0.05 -0.33 15,200 15,500 15,050 522,520 7,916,178,000
17/08/2021 15,200 -0.55 -3.62 15,750 15,750 15,100 754,670 11,470,984,000
16/08/2021 15,750 0.15 0.95 15,600 16,100 15,700 773,380 12,180,735,000
13/08/2021 15,600 0.55 3.53 15,050 15,750 15,050 1,105,910 17,252,196,000
12/08/2021 15,050 0.95 6.31 14,100 15,050 13,950 1,171,400 17,629,570,000
11/08/2021 14,100 -0.20 -1.42 14,300 14,500 14,100 440,150 6,206,115,000
10/08/2021 14,300 -0.05 -0.35 14,300 14,600 14,200 519,880 7,434,284,000
09/08/2021 14,300 0.05 0.35 14,250 14,500 14,050 379,690 5,429,567,000
06/08/2021 14,250 0.15 1.05 14,100 14,600 14,100 726,200 10,348,350,000
05/08/2021 14,100 0.55 3.90 13,550 14,200 13,400 561,270 7,913,907,000
04/08/2021 13,550 0.35 2.58 13,200 13,600 13,200 367,290 4,976,779,500
03/08/2021 13,200 -0.10 -0.76 13,300 13,450 13,150 275,960 3,642,672,000
02/08/2021 13,300 -0.20 -1.50 13,500 13,600 13,300 292,390 3,888,787,000
30/07/2021 13,500 0.25 1.85 13,250 13,750 13,450 377,880 5,101,380,000
29/07/2021 13,250 0.35 2.64 12,900 13,400 13,050 326,260 4,322,945,000
28/07/2021 12,900 0.10 0.78 12,900 13,150 12,800 211,630 2,730,027,000
27/07/2021 12,900 0.10 0.78 12,800 13,200 12,850 294,600 3,800,340,000
26/07/2021 12,800 0.05 0.39 12,750 12,900 12,550 189,610 2,427,008,000
23/07/2021 12,750 -0.30 -2.35 13,050 13,300 12,750 351,040 4,475,760,000
21/07/2021 12,600 0.15 1.19 12,450 13,200 12,600 170,020 2,142,252,000
20/07/2021 12,550 0.10 0.80 12,450 12,600 12,150 258,370 3,242,543,500
19/07/2021 12,450 -0.70 -5.62 13,150 12,900 12,250 380,260 4,734,237,000
17/07/2021 13,150 -0.20 -1.52 13,350 13,450 13,150 203,080 2,670,502,000
16/07/2021 13,150 -0.20 -1.52 13,350 13,450 13,150 203,080 2,670,502,000
15/07/2021 13,350 0.60 4.49 12,750 13,550 12,750 330,360 4,410,306,000
14/07/2021 12,750 0.10 0.78 12,650 13,150 12,600 338,320 4,313,580,000
13/07/2021 12,650 0.10 0.79 12,550 12,800 12,300 344,020 4,351,853,000
12/07/2021 12,550 -0.90 -7.17 13,450 13,250 12,550 604,860 7,590,993,000
09/07/2021 13,450 -0.55 -4.09 14,000 14,200 13,450 350,600 4,715,570,000
08/07/2021 14,000 0.10 0.71 14,000 14,400 14,000 202,880 2,840,320,000
07/07/2021 14,000 -0.30 -2.14 14,300 14,400 13,800 446,940 6,257,160,000
06/07/2021 14,300 -0.45 -3.15 14,750 15,000 14,300 351,040 5,019,872,000
05/07/2021 14,750 -0.35 -2.37 15,100 15,200 14,700 460,240 6,788,540,000
02/07/2021 15,100 -0.15 -0.99 15,250 15,350 15,100 424,020 6,402,702,000
01/07/2021 15,250 -0.20 -1.31 15,450 15,600 15,200 448,140 6,834,135,000
30/06/2021 15,450 -0.20 -1.29 15,650 15,800 15,400 307,500 4,750,875,000
29/06/2021 15,650 -0.05 -0.32 15,650 15,950 15,500 462,610 7,239,846,500
28/06/2021 15,650 -0.20 -1.28 15,850 16,000 15,400 668,020 10,454,513,000
25/06/2021 15,850 -0.25 -1.58 16,100 16,150 15,750 336,790 5,338,121,500
24/06/2021 16,100 -0.25 -1.55 16,350 16,400 15,950 390,650 6,289,465,000
23/06/2021 16,350 0.35 2.14 16,000 16,750 16,000 850,950 13,913,032,500
22/06/2021 16,000 0.20 1.25 15,800 16,200 15,900 601,740 9,627,840,000
21/06/2021 15,800 -0.60 -3.80 16,300 16,350 15,800 578,300 9,137,140,000
18/06/2021 16,300 -0.10 -0.61 16,400 16,500 16,200 564,840 9,206,892,000
17/06/2021 16,400 0.50 3.05 15,900 16,500 15,600 759,380 12,453,832,000
16/06/2021 15,900 0.20 1.26 15,700 16,200 15,700 793,570 12,617,763,000
15/06/2021 15,400 0.20 1.30 15,200 15,600 15,200 167,410 2,578,114,000
14/06/2021 15,200 -0.15 -0.99 15,350 15,700 15,200 484,120 7,358,624,000
11/06/2021 15,350 0.55 3.58 14,800 15,500 14,800 599,230 9,198,180,500
10/06/2021 14,800 -0.10 -0.68 14,900 15,150 14,700 339,040 5,017,792,000
09/06/2021 14,900 -0.30 -2.01 15,200 15,300 14,600 436,370 6,501,913,000
08/06/2021 15,200 -0.40 -2.63 15,600 15,950 15,200 582,790 8,858,408,000
07/06/2021 15,600 0.40 2.56 15,200 16,000 15,300 862,250 13,451,100,000
04/06/2021 15,200 0.10 0.66 15,100 15,450 14,950 675,530 10,268,056,000
03/06/2021 15,100 0.40 2.65 14,700 15,200 14,700 601,190 9,077,969,000
02/06/2021 14,700 -0.15 -1.02 14,850 15,200 14,650 432,300 6,354,810,000
01/06/2021 14,850 0.95 6.40 13,900 14,850 14,000 552,260 8,201,061,000
31/05/2021 13,900 -3.80 -27.34 14,400 14,600 13,900 560,730 7,794,147,000
28/05/2021 14,400 0.10 0.69 14,300 14,700 14,300 440,180 6,338,592,000
27/05/2021 14,300 -0.45 -3.15 14,750 14,850 14,300 469,360 6,711,848,000
26/05/2021 14,750 -0.25 -1.69 15,000 15,100 14,750 400,760 5,911,210,000
25/05/2021 15,000 -0.25 -1.67 15,250 15,450 15,000 345,200 5,178,000,000
24/05/2021 15,250 0.50 3.28 14,750 15,600 14,950 605,160 9,228,690,000
23/05/2021 14,750 0.10 0.68 14,650 15,400 14,700 447,920 6,606,820,000
21/05/2021 14,750 0.10 0.68 14,650 15,400 14,700 447,920 6,606,820,000
20/05/2021 14,650 0.25 1.71 14,400 15,100 14,500 433,640 6,352,826,000
19/05/2021 14,400 -0.45 -3.13 14,850 14,950 14,400 689,250 9,925,200,000
18/05/2021 14,850 -0.30 -2.02 15,150 15,300 14,800 291,060 4,322,241,000
17/05/2021 15,150 -0.35 -2.31 15,500 15,800 15,150 356,070 5,394,460,500
16/05/2021 15,500 0.10 0.65 15,400 15,800 15,400 392,410 6,082,355,000
14/05/2021 15,500 0.10 0.65 15,400 15,800 15,400 392,410 6,082,355,000
13/05/2021 15,400 -0.60 -3.90 16,000 16,100 15,400 476,960 7,345,184,000
12/05/2021 16,000 0.25 1.56 15,750 16,250 15,750 445,000 7,120,000,000
11/05/2021 15,750 1.00 6.35 14,750 15,750 14,800 535,940 8,441,055,000
10/05/2021 14,750 -0.55 -3.73 15,300 15,250 14,600 685,360 10,109,060,000
09/05/2021 15,300 -0.65 -4.25 15,950 15,950 15,200 463,780 7,095,834,000
07/05/2021 15,300 -0.65 -4.25 15,950 15,950 15,200 463,780 7,095,834,000
06/05/2021 15,950 0.30 1.88 15,650 16,400 15,850 435,960 6,953,562,000
05/05/2021 15,650 0.55 3.51 15,100 15,850 15,300 427,970 6,697,730,500
04/05/2021 15,100 -0.80 -5.30 15,900 15,500 14,950 546,300 8,249,130,000
03/05/2021 19,350 1.25 6.46 18,100 19,350 17,650 14,590 282,316,500
30/04/2021 15,900 0.05 0.31 15,850 16,400 15,850 234,100 3,722,190,000
29/04/2021 15,900 0.05 0.31 15,850 16,400 15,850 234,100 3,722,190,000
28/04/2021 15,850 0.25 1.58 15,600 16,050 15,500 286,920 4,547,682,000
27/04/2021 15,600 -0.10 -0.64 15,700 15,800 15,250 317,850 4,958,460,000
26/04/2021 15,700 -1.00 -6.37 16,700 16,700 15,700 419,970 6,593,529,000
23/04/2021 16,700 0.60 3.59 16,100 16,700 16,000 452,880 7,563,096,000
22/04/2021 16,100 -1.20 -7.45 17,300 17,450 16,100 597,660 9,622,326,000
21/04/2021 17,300 -0.35 -2.02 17,650 17,800 17,300 444,810 7,695,213,000
20/04/2021 17,300 -0.35 -2.02 17,650 17,800 17,300 444,810 7,695,213,000
19/04/2021 17,650 0.35 1.98 17,300 17,900 17,250 432,420 7,632,213,000
16/04/2021 17,300 -0.65 -3.76 17,950 18,200 17,100 684,770 11,846,521,000
15/04/2021 17,950 -0.55 -3.06 18,500 18,600 17,900 738,940 13,263,973,000
14/04/2021 18,500 0.10 0.54 18,400 18,500 17,900 588,590 10,888,915,000
13/04/2021 18,400 -0.80 -4.35 19,200 19,350 18,400 859,060 15,806,704,000
12/04/2021 19,200 0.35 1.82 19,000 19,450 18,800 894,480 17,174,016,000
09/04/2021 19,000 0.05 0.26 19,000 19,400 19,000 494,120 9,388,280,000
08/04/2021 19,000 -0.25 -1.32 19,250 19,700 19,000 623,790 11,852,010,000
07/04/2021 19,250 1.25 6.49 18,000 19,250 18,200 1,667,390 32,097,257,500
06/04/2021 18,000 -0.10 -0.56 18,100 18,450 18,000 435,760 7,843,680,000
05/04/2021 18,100 -0.10 -0.55 18,200 18,650 18,100 581,800 10,530,580,000
02/04/2021 18,200 0.10 0.55 18,100 18,450 18,100 378,680 6,891,976,000
01/04/2021 18,100 0.35 1.93 17,750 18,200 17,900 376,930 6,822,433,000
31/03/2021 17,750 0.05 0.28 17,700 18,300 17,700 526,180 9,339,695,000
30/03/2021 17,700 0.05 0.28 17,650 17,800 17,550 363,170 6,428,109,000
29/03/2021 17,650 0.35 1.98 17,300 17,800 17,300 402,490 7,103,948,500
26/03/2021 17,300 -0.60 -3.47 17,900 18,000 16,650 900,830 15,584,359,000
25/03/2021 17,900 -0.30 -1.68 18,200 18,550 17,900 467,080 8,360,732,000
24/03/2021 18,200 -0.35 -1.92 18,550 18,900 18,150 735,200 13,380,640,000
23/03/2021 18,550 0.20 1.08 18,350 19,050 18,350 829,780 15,392,419,000
22/03/2021 18,350 0.15 0.82 18,200 18,600 18,100 581,410 10,668,873,500
19/03/2021 18,200 -0.10 -0.55 18,300 18,500 18,150 457,080 8,318,856,000
18/03/2021 18,300 0.10 0.55 18,200 18,600 18,200 547,430 10,017,969,000
17/03/2021 18,200 0.10 0.55 18,100 18,450 18,050 397,280 7,230,496,000
16/03/2021 18,100 -0.25 -1.38 18,350 18,550 18,050 525,660 9,514,446,000
15/03/2021 18,350 -0.05 -0.27 18,400 18,600 18,150 729,630 13,388,710,500
12/03/2021 18,400 -0.45 -2.45 18,850 18,950 18,300 855,280 15,737,152,000
11/03/2021 18,850 0.15 0.80 18,700 19,300 18,750 745,250 14,047,962,500
10/03/2021 18,700 -0.10 -0.53 18,800 19,150 18,600 692,960 12,958,352,000
09/03/2021 18,800 0.35 1.86 18,450 19,250 18,000 1,254,230 23,579,524,000
08/03/2021 18,450 0.50 2.71 17,950 18,850 18,050 1,185,230 21,867,493,500
05/03/2021 17,950 0.25 1.39 17,700 18,200 17,400 601,540 10,797,643,000
04/03/2021 17,700 -1.05 -5.93 18,750 19,000 17,500 828,500 14,664,450,000
03/03/2021 18,750 0.75 4.00 18,000 18,950 17,850 1,038,840 19,478,250,000
02/03/2021 18,000 -0.35 -1.94 18,350 18,500 17,800 617,420 11,113,560,000
01/03/2021 18,350 0.65 3.54 17,700 18,550 17,700 843,590 15,479,876,500
26/02/2021 17,700 0.35 1.98 17,350 17,900 16,700 675,750 11,960,775,000
25/02/2021 17,350 0.05 0.29 17,300 17,700 17,200 802,300 13,919,905,000
24/02/2021 17,300 -0.60 -3.47 17,900 18,000 17,100 867,400 15,006,020,000
23/02/2021 17,900 -0.10 -0.56 18,000 18,500 17,850 753,710 13,491,409,000
22/02/2021 18,000 0.95 5.28 17,050 18,200 17,000 1,370,970 24,677,460,000
19/02/2021 17,050 0.20 1.17 16,850 17,500 16,700 588,640 10,036,312,000
18/02/2021 16,850 0.05 0.30 16,850 17,350 16,600 672,590 11,333,141,500
17/02/2021 16,850 1.10 6.53 15,750 16,850 15,800 673,080 11,341,398,000
10/02/2021 15,750 0.40 2.54 15,350 15,950 15,250 450,460 7,094,745,000
09/02/2021 15,750 0.40 2.54 15,350 15,950 15,250 450,460 7,094,745,000
08/02/2021 15,350 -0.80 -5.21 16,150 16,700 15,100 721,670 11,077,634,500
05/02/2021 16,150 0.35 2.17 15,800 16,450 15,700 890,650 14,383,997,500
05/01/2021 16,700 -0.05 -0.30 16,750 16,800 16,400 166,440 2,779,548,000
04/01/2021 16,750 0.70 4.18 16,050 16,950 16,150 901,170 15,094,597,500
01/01/2021 16,050 0.15 0.93 15,900 16,100 15,600 7,312,750 117,369,637,500
31/12/2020 16,050 0.15 0.93 15,900 16,100 15,600 7,312,750 117,369,637,500
30/12/2020 15,900 -0.50 -3.14 16,400 16,550 15,850 8,156,110 129,682,149,000
29/12/2020 16,400 -0.20 -1.22 16,550 16,850 16,300 783,306 12,846,218,400
28/12/2020 16,550 0.20 1.21 16,350 17,000 16,250 771,468 12,767,795,400
27/12/2020 16,350 0.70 4.28 15,650 16,400 15,250 984,522 16,096,934,700
25/12/2020 16,350 0.70 4.28 15,650 16,400 15,250 984,522 16,096,934,700
24/12/2020 15,650 0.00 ■■ 0.00 15,700 16,300 14,700 1,207,458 18,896,717,700
23/12/2020 15,700 0.40 2.55 15,350 16,400 15,350 1,259,649 19,776,489,300
22/12/2020 15,350 0.20 1.30 15,200 15,500 15,000 673,852 10,343,628,200
21/12/2020 15,200 0.10 0.66 15,100 15,450 15,000 891,351 13,548,535,200
20/12/2020 15,100 0.70 4.64 14,450 15,300 14,350 1,278,395 19,303,764,500
18/12/2020 15,100 0.70 4.64 14,450 15,300 14,350 1,278,395 19,303,764,500
17/12/2020 14,450 0.10 0.69 14,350 14,850 14,250 964,680 13,939,626,000
16/12/2020 14,350 0.10 0.70 14,250 14,450 14,150 870,835 12,496,482,250
15/12/2020 14,250 -0.10 -0.70 14,350 14,650 14,100 818,766 11,667,415,500
14/12/2020 14,350 0.10 0.70 14,250 14,550 14,200 842,818 12,094,438,300
13/12/2020 14,250 0.90 6.32 13,400 14,300 13,400 1,433,668 20,429,769,000
11/12/2020 14,250 0.90 6.32 13,400 14,300 13,400 1,433,668 20,429,769,000
10/12/2020 13,400 -0.50 -3.73 13,950 14,100 13,400 1,120,569 15,015,624,600
09/12/2020 13,950 -0.40 -2.87 14,300 14,400 13,950 907,760 12,663,252,000
08/12/2020 14,300 0.00 ■■ 0.00 14,300 14,500 13,950 961,661 13,751,752,300
07/12/2020 14,300 0.40 2.80 13,950 14,600 13,850 1,051,830 15,041,169,000
04/12/2020 13,650 0.05 0.37 13,600 13,800 13,500 4,732,830 64,603,129,500
03/12/2020 13,600 0.00 ■■ 0.00 13,550 13,800 13,500 680,167 9,250,271,200
02/12/2020 13,550 -0.30 -2.21 13,850 14,150 13,450 1,047,379 14,191,985,450
01/12/2020 13,850 0.70 5.05 13,200 13,950 12,900 1,489,561 20,630,419,850
30/11/2020 12,700 0.25 1.97 12,450 12,700 12,400 6,731,980 85,496,146,000
27/11/2020 12,700 0.25 1.97 12,450 12,700 12,400 6,731,980 85,496,146,000
26/11/2020 12,450 -0.05 -0.40 12,500 12,500 12,150 5,585,500 69,539,475,000
25/11/2020 12,500 -0.25 -2.00 12,750 12,900 12,500 6,828,620 85,357,750,000
24/11/2020 12,750 0.45 3.53 12,300 12,950 12,200 14,680,090 187,171,147,500
23/11/2020 12,300 0.05 0.41 12,250 12,450 12,050 8,108,420 99,733,566,000
20/11/2020 12,250 0.20 1.63 12,100 12,400 12,050 736,111 9,017,359,750
19/11/2020 12,100 0.00 ■■ 0.00 12,050 12,550 12,000 1,130,185 13,675,238,500
18/11/2020 12,050 0.75 6.22 11,300 12,050 11,300 17,441,730 210,172,846,500
17/11/2020 11,300 0.40 3.54 10,900 11,300 10,850 681,470 7,700,611,000
16/11/2020 10,900 -0.30 -2.75 11,150 11,250 10,900 520,544 5,673,929,600
13/11/2020 11,150 0.00 ■■ 0.00 11,150 11,300 11,100 443,673 4,946,953,950
12/11/2020 11,150 0.40 3.59 10,800 11,200 10,850 754,981 8,418,038,150
11/11/2020 10,800 0.10 0.93 10,750 10,900 10,700 297,679 3,214,933,200
10/11/2020 10,750 -0.10 -0.93 10,800 11,050 10,750 406,133 4,365,929,750
09/11/2020 10,800 0.30 2.78 10,500 10,900 10,600 382,660 4,132,728,000
06/11/2020 10,500 0.30 2.86 10,250 10,550 10,250 233,234 2,448,957,000
05/11/2020 10,250 -0.30 -2.93 10,550 10,700 10,250 296,639 3,040,549,750
04/11/2020 10,550 0.20 1.90 10,400 10,700 10,300 289,607 3,055,353,850
03/11/2020 10,400 0.30 2.88 10,150 10,450 10,150 275,301 2,863,130,400
02/11/2020 10,150 0.10 0.99 10,050 10,200 10,000 180,667 1,833,770,050
30/10/2020 10,050 0.00 ■■ 0.00 10,050 10,200 9,990 159,094 1,598,894,700
29/10/2020 10,050 0.10 1.00 9,990 10,200 9,860 384,586 3,865,089,300
28/10/2020 9,990 -0.30 -3.00 10,300 10,300 9,990 562,198 5,616,358,020
27/10/2020 10,300 -0.40 -3.88 10,700 10,750 10,250 609,693 6,279,837,900
26/10/2020 10,700 -0.20 -1.87 10,900 11,050 10,700 440,871 4,717,319,700
25/10/2020 10,900 -0.20 -1.83 11,050 11,250 10,900 454,259 4,951,423,100
23/10/2020 10,900 -0.20 -1.83 11,050 11,250 10,900 454,259 4,951,423,100
22/10/2020 11,050 0.00 ■■ 0.00 11,050 11,150 10,850 295,534 3,265,650,700
21/10/2020 11,050 -0.30 -2.71 11,300 11,400 11,050 393,716 4,350,561,800
20/10/2020 11,300 -0.10 -0.88 11,400 11,400 11,150 439,737 4,969,028,100
19/10/2020 11,400 0.40 3.51 11,000 11,450 11,050 809,586 9,229,280,400
18/10/2020 11,000 0.20 1.82 10,800 11,150 10,800 521,605 5,737,655,000
16/10/2020 11,000 0.20 1.82 10,800 11,150 10,800 521,605 5,737,655,000
15/10/2020 10,800 0.05 0.46 10,750 11,150 10,700 5,890,720 63,619,776,000
14/10/2020 10,750 -0.10 -0.93 10,800 10,900 10,750 368,987 3,966,610,250
13/10/2020 10,800 0.00 ■■ 0.00 10,800 10,950 10,650 437,927 4,729,611,600
12/10/2020 10,800 -0.50 -4.63 11,300 11,450 10,800 706,787 7,633,299,600
11/10/2020 11,300 0.20 1.77 11,100 11,300 11,000 406,099 4,588,918,700
09/10/2020 11,300 0.20 1.77 11,100 11,300 11,000 406,099 4,588,918,700
08/10/2020 11,100 -0.20 -1.80 11,300 11,450 11,050 704,720 7,822,392,000
07/10/2020 11,300 -0.40 -3.54 11,700 11,700 11,300 759,774 8,585,446,200
06/10/2020 11,700 0.20 1.71 11,500 12,000 11,550 818,992 9,582,206,400
05/10/2020 11,500 0.40 3.48 11,050 11,650 11,050 880,808 10,129,292,000
04/10/2020 11,050 0.20 1.81 10,900 11,500 10,750 1,334,099 14,741,793,950
02/10/2020 11,050 0.20 1.81 10,900 11,500 10,750 1,334,099 14,741,793,950
01/10/2020 10,900 0.10 0.92 10,850 11,100 10,850 445,631 4,857,377,900
30/09/2020 10,850 0.20 1.84 10,650 10,900 10,500 455,463 4,941,773,550
29/09/2020 10,650 -0.50 -4.69 11,200 11,400 10,650 664,434 7,076,222,100
28/09/2020 11,200 0.30 2.68 10,950 11,250 11,000 681,385 7,631,512,000
25/09/2020 10,950 -0.20 -1.83 11,100 11,200 10,800 647,162 7,086,423,900
24/09/2020 11,100 -0.10 -0.90 11,150 11,350 10,950 841,935 9,345,478,500
23/09/2020 11,150 0.70 6.28 10,450 11,150 10,750 1,406,568 15,683,233,200
22/09/2020 10,450 0.00 ■■ 0.00 10,450 10,600 10,350 492,680 5,148,506,000
21/09/2020 10,450 0.00 ■■ 0.00 10,450 10,750 10,350 869,440 9,085,648,000
18/09/2020 10,450 -0.10 -0.96 10,500 10,600 10,350 338,473 3,537,042,850
17/09/2020 10,500 -0.10 -0.95 10,600 10,800 10,300 667,237 7,005,988,500
16/09/2020 10,600 0.50 4.72 10,100 10,600 10,050 861,911 9,136,256,600
15/09/2020 10,100 -0.10 -0.99 10,200 10,400 10,100 438,136 4,425,173,600
14/09/2020 10,200 0.30 2.94 9,860 10,200 9,890 701,813 7,158,492,600
11/09/2020 9,860 0.00 ■■ 0.00 9,820 9,910 9,820 158,750 1,565,275,000
10/09/2020 9,820 0.00 ■■ 0.00 9,850 9,950 9,820 238,000 2,337,160,000
09/09/2020 9,850 0.08 0.81 9,770 9,860 9,610 2,359,060 23,236,741,000
08/09/2020 9,770 0.00 ■■ 0.00 9,720 9,800 9,680 304,508 2,975,043,160
07/09/2020 9,720 -0.30 -3.09 9,980 10,050 9,710 562,716 5,469,599,520
04/09/2020 9,980 -0.10 -1.00 10,050 10,050 9,910 328,075 3,274,188,500
03/09/2020 10,050 0.00 ■■ 0.00 10,050 10,200 10,000 302,650 3,041,632,500
02/09/2020 10,050 0.10 1.00 9,970 10,150 9,970 254,167 2,554,378,350
01/09/2020 10,050 0.10 1.00 9,970 10,150 9,970 254,167 2,554,378,350
31/08/2020 9,970 -0.10 -1.00 10,050 10,150 9,890 461,610 4,602,251,700
28/08/2020 10,050 -0.10 -1.00 10,200 10,300 10,050 542,334 5,450,456,700
27/08/2020 10,200 0.10 0.98 10,100 10,250 10,100 250,843 2,558,598,600
26/08/2020 10,100 0.00 ■■ 0.00 10,100 10,400 10,050 425,030 4,292,803,000
25/08/2020 10,100 0.30 2.97 9,780 10,450 9,720 874,105 8,828,460,500
24/08/2020 9,780 0.20 2.04 9,590 9,780 9,660 352,765 3,450,041,700
21/08/2020 9,590 0.10 1.04 9,530 9,650 9,500 278,271 2,668,618,890
20/08/2020 9,530 -0.20 -2.10 9,690 9,700 9,500 314,250 2,994,802,500
19/08/2020 9,690 -0.10 -1.03 9,760 9,850 9,650 390,539 3,784,322,910
18/08/2020 9,760 0.10 1.02 9,700 9,970 9,710 456,381 4,454,278,560
17/08/2020 9,700 0.30 3.09 9,400 9,730 9,390 462,482 4,486,075,400
14/08/2020 9,400 0.00 ■■ 0.00 9,390 9,590 9,380 462,386 4,346,428,400
13/08/2020 9,390 0.00 ■■ 0.00 9,400 9,550 9,380 374,246 3,514,169,940
12/08/2020 9,400 0.00 ■■ 0.00 9,450 9,530 9,320 320,862 3,016,102,800
11/08/2020 9,450 0.00 ■■ 0.00 9,410 9,550 9,380 221,634 2,094,441,300
10/08/2020 9,410 0.30 3.19 9,140 9,590 9,200 474,818 4,468,037,380
07/08/2020 9,140 0.00 ■■ 0.00 9,190 9,350 9,090 396,972 3,628,324,080
06/08/2020 9,190 -0.10 -1.09 9,290 9,350 9,100 333,288 3,062,916,720
05/08/2020 9,290 0.20 2.15 9,120 9,400 9,010 403,111 3,744,901,190
04/08/2020 9,120 0.40 4.39 8,720 9,230 8,900 423,687 3,864,025,440
03/08/2020 8,720 0.40 4.59 8,300 8,790 8,200 350,203 3,053,770,160
31/07/2020 8,300 -0.40 -4.82 8,710 8,550 8,300 422,045 3,502,973,500
30/07/2020 8,710 0.00 ■■ 0.00 8,700 8,900 8,650 178,796 1,557,313,160
29/07/2020 8,700 -0.50 -5.75 9,210 9,000 8,570 669,884 5,827,990,800
28/07/2020 9,210 0.30 3.26 8,910 9,370 8,350 689,046 6,346,113,660
27/07/2020 8,910 -0.70 -7.86 9,580 9,300 8,910 422,941 3,768,404,310
26/07/2020 9,580 -0.70 -7.31 10,300 10,250 9,580 826,505 7,917,917,900
24/07/2020 9,580 -0.70 -7.31 10,300 10,250 9,580 826,505 7,917,917,900
23/07/2020 10,300 -0.10 -0.97 10,450 10,500 10,100 269,447 2,775,304,100
22/07/2020 10,450 -0.20 -1.91 10,600 10,700 10,400 163,965 1,713,434,250
21/07/2020 10,600 0.20 1.89 10,450 10,700 10,400 226,806 2,404,143,600
20/07/2020 10,450 -0.50 -4.78 10,900 11,000 10,400 618,963 6,468,163,350
19/07/2020 10,900 0.00 ■■ 0.00 10,950 11,050 10,850 208,469 2,272,312,100
17/07/2020 10,900 0.00 ■■ 0.00 10,950 11,050 10,850 208,469 2,272,312,100
16/07/2020 10,950 -0.20 -1.83 11,100 11,250 10,900 275,385 3,015,465,750
15/07/2020 11,100 0.40 3.60 10,750 11,300 10,900 655,608 7,277,248,800
14/07/2020 10,750 0.40 3.72 10,400 10,750 10,400 283,114 3,043,475,500
13/07/2020 10,400 -0.30 -2.88 10,650 10,800 10,400 235,501 2,449,210,400
12/07/2020 10,650 -0.20 -1.88 10,800 10,800 10,600 246,683 2,627,173,950
10/07/2020 10,650 -0.20 -1.88 10,800 10,800 10,600 246,683 2,627,173,950
09/07/2020 10,800 0.20 1.85 10,600 10,900 10,650 252,092 2,722,593,600
08/07/2020 10,600 -0.10 -0.94 10,650 10,800 10,550 202,514 2,146,648,400
07/07/2020 10,650 -0.10 -0.94 10,750 11,050 10,650 494,811 5,269,737,150
06/07/2020 10,750 0.30 2.79 10,500 10,950 10,500 281,025 3,021,018,750
05/07/2020 10,500 -0.30 -2.86 10,750 10,900 10,500 311,535 3,271,117,500
03/07/2020 10,500 -0.30 -2.86 10,750 10,900 10,500 311,535 3,271,117,500
02/07/2020 10,750 0.40 3.72 10,350 11,050 10,600 587,459 6,315,184,250
01/07/2020 10,350 0.70 6.76 9,700 10,350 9,650 345,684 3,577,829,400
30/06/2020 9,700 -0.30 -3.09 10,000 10,450 9,400 510,330 4,950,201,000
29/06/2020 10,000 -0.70 -7.00 10,700 10,550 9,960 767,739 7,677,390,000
28/06/2020 10,700 -0.45 -4.21 11,150 11,450 10,400 9,434,350 100,947,545,000
26/06/2020 10,700 -0.45 -4.21 11,150 11,450 10,400 9,434,350 100,947,545,000
25/06/2020 11,150 -0.30 -2.69 11,400 11,500 10,800 709,598 7,912,017,700
24/06/2020 11,400 -0.90 -7.89 12,250 12,450 11,400 880,187 10,034,131,800
23/06/2020 12,250 0.20 1.63 12,100 12,650 11,850 862,610 10,566,972,500
22/06/2020 12,100 0.20 1.65 11,950 12,500 11,850 803,019 9,716,529,900
19/06/2020 11,950 0.40 3.35 11,500 12,150 11,500 642,568 7,678,687,600
18/06/2020 11,500 -0.30 -2.61 11,750 11,750 11,250 362,811 4,172,326,500
17/06/2020 11,750 0.05 0.43 11,700 12,250 11,300 7,321,080 86,022,690,000
16/06/2020 11,700 -0.60 -5.13 12,300 12,750 11,500 940,616 11,005,207,200
15/06/2020 12,300 0.40 3.25 11,950 12,750 11,700 1,283,966 15,792,781,800
14/06/2020 11,950 0.80 6.69 11,200 11,950 10,850 1,270,814 15,186,227,300
12/06/2020 11,950 0.80 6.69 11,200 11,950 10,850 1,270,814 15,186,227,300
11/06/2020 11,200 -0.50 -4.46 11,650 12,450 11,200 1,963,274 21,988,668,800
10/06/2020 11,650 0.80 6.87 10,900 11,650 10,900 950,935 11,078,392,750
09/06/2020 10,900 0.70 6.42 10,200 10,900 10,100 995,017 10,845,685,300
08/06/2020 10,200 0.60 5.88 9,630 10,300 9,860 1,425,610 14,541,222,000
06/06/2020 9,630 0.60 6.23 9,000 9,630 9,050 1,277,462 12,301,959,060
05/06/2020 9,630 0.60 6.23 9,000 9,630 9,050 1,277,462 12,301,959,060
04/06/2020 9,000 0.20 2.22 8,760 9,190 8,810 465,934 4,193,406,000
03/06/2020 8,760 0.10 1.14 8,680 8,830 8,660 281,512 2,466,045,120
02/06/2020 8,680 -0.20 -2.30 8,840 8,940 8,670 406,155 3,525,425,400
01/06/2020 8,840 0.00 ■■ 0.00 8,870 8,970 8,780 468,748 4,143,732,320
31/05/2020 8,870 -0.20 -2.25 9,060 9,060 8,870 386,048 3,424,245,760
29/05/2020 8,870 -0.20 -2.25 9,060 9,060 8,870 386,048 3,424,245,760
28/05/2020 9,060 0.00 ■■ 0.00 9,040 9,240 9,040 379,150 3,435,099,000
27/05/2020 9,040 0.00 ■■ 0.00 9,030 9,500 8,960 659,370 5,960,704,800
26/05/2020 9,030 0.10 1.11 8,890 9,190 8,890 349,430 3,155,352,900
25/05/2020 8,890 0.10 1.12 8,820 8,970 8,820 227,882 2,025,870,980
24/05/2020 8,820 0.10 1.13 8,740 9,120 8,750 479,810 4,231,924,200
22/05/2020 8,820 0.10 1.13 8,740 9,120 8,750 479,810 4,231,924,200
21/05/2020 8,740 0.00 ■■ 0.00 8,750 8,840 8,740 244,794 2,139,499,560
20/05/2020 8,750 0.10 1.14 8,700 8,800 8,650 198,513 1,736,988,750
19/05/2020 8,700 0.10 1.15 8,630 8,900 8,630 470,677 4,094,889,900
18/05/2020 8,630 0.10 1.16 8,510 8,680 8,280 351,823 3,036,232,490
17/05/2020 8,510 -0.30 -3.53 8,850 8,980 8,480 528,128 4,494,369,280
15/05/2020 8,510 -0.30 -3.53 8,850 8,980 8,480 528,128 4,494,369,280
14/05/2020 8,850 0.20 2.26 8,620 9,180 8,710 654,468 5,792,041,800
13/05/2020 8,620 0.60 6.96 8,060 8,620 7,900 680,612 5,866,875,440
12/05/2020 8,060 0.20 2.48 7,850 8,130 7,750 410,003 3,304,624,180
11/05/2020 7,850 0.10 1.27 7,700 7,960 7,690 323,224 2,537,308,400
10/05/2020 7,700 -0.10 -1.30 7,800 7,850 7,690 320,404 2,467,110,800
08/05/2020 7,700 -0.10 -1.30 7,800 7,850 7,690 320,404 2,467,110,800
07/05/2020 7,800 0.30 3.85 7,470 7,840 7,490 301,414 2,351,029,200
06/05/2020 7,470 0.00 ■■ 0.00 7,440 7,590 7,380 229,546 1,714,708,620
05/05/2020 7,440 0.00 ■■ 0.00 7,440 7,440 7,080 202,728 1,508,296,320
04/05/2020 7,440 -0.60 -8.06 8,000 7,700 7,440 540,187 4,018,991,280
01/05/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
30/04/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
29/04/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
28/04/2020 8,150 0.20 2.45 7,950 8,190 7,840 482,764 3,934,526,600
27/04/2020 7,950 0.40 5.03 7,600 8,030 7,620 444,275 3,531,986,250
26/04/2020 7,600 0.00 ■■ 0.00 7,590 7,650 7,460 129,963 987,718,800
24/04/2020 7,600 0.00 ■■ 0.00 7,590 7,650 7,460 129,963 987,718,800
23/04/2020 7,590 0.00 ■■ 0.00 7,600 7,850 7,580 221,713 1,682,801,670
22/04/2020 7,600 0.20 2.63 7,360 7,650 7,200 258,454 1,964,250,400
21/04/2020 7,360 -0.60 -8.15 7,910 7,850 7,360 485,840 3,575,782,400
20/04/2020 7,910 -0.10 -1.26 7,990 8,090 7,810 554,932 4,389,512,120
19/04/2020 7,990 0.10 1.25 7,850 8,070 7,900 361,982 2,892,236,180
17/04/2020 7,990 0.10 1.25 7,850 8,070 7,900 361,982 2,892,236,180
16/04/2020 7,850 0.10 1.27 7,750 8,100 7,600 441,108 3,462,697,800
15/04/2020 7,750 0.50 6.45 7,250 7,750 7,260 630,435 4,885,871,250
14/04/2020 7,250 0.00 ■■ 0.00 7,250 7,350 7,060 289,810 2,101,122,500
13/04/2020 7,250 0.20 2.76 7,050 7,310 7,050 344,218 2,495,580,500
12/04/2020 7,050 -0.10 -1.42 7,180 7,250 7,000 236,654 1,668,410,700
10/04/2020 7,050 -0.10 -1.42 7,180 7,250 7,000 236,654 1,668,410,700
09/04/2020 7,180 0.00 ■■ 0.00 7,200 7,420 7,130 315,454 2,264,959,720
08/04/2020 7,200 0.00 ■■ 0.00 7,190 7,360 6,870 326,882 2,353,550,400
07/04/2020 7,190 -0.10 -1.39 7,310 7,400 7,130 321,400 2,310,866,000
06/04/2020 7,310 0.50 6.84 6,840 7,310 7,100 466,939 3,413,324,090
03/04/2020 6,840 0.40 5.85 6,400 6,840 6,450 360,042 2,462,687,280
02/04/2020 6,400 0.40 6.25 6,020 6,440 5,930 391,030 2,502,592,000
01/04/2020 6,400 0.40 6.25 6,020 6,440 5,930 391,030 2,502,592,000
31/03/2020 6,020 -0.20 -3.32 6,180 6,440 5,810 640,905 3,858,248,100
30/03/2020 6,180 -0.50 -8.09 6,630 6,500 6,170 465,734 2,878,236,120
29/03/2020 6,630 -0.40 -6.03 7,020 7,110 6,630 216,055 1,432,444,650
27/03/2020 6,630 -0.40 -6.03 7,020 7,110 6,630 216,055 1,432,444,650
26/03/2020 7,020 -0.30 -4.27 7,340 7,300 7,020 199,572 1,400,995,440
25/03/2020 7,340 0.40 5.45 6,960 7,350 7,130 243,202 1,785,102,680
24/03/2020 6,960 -0.40 -5.75 7,340 7,340 6,900 238,958 1,663,147,680
23/03/2020 7,340 -0.60 -8.17 7,890 7,700 7,340 178,323 1,308,890,820
22/03/2020 7,890 -0.10 -1.27 8,000 8,000 7,800 138,893 1,095,865,770
20/03/2020 7,890 -0.10 -1.27 8,000 8,000 7,800 138,893 1,095,865,770
19/03/2020 8,000 0.10 1.25 7,900 8,000 7,550 307,863 2,462,904,000
18/03/2020 7,900 0.00 ■■ 0.00 7,890 8,060 7,880 216,814 1,712,830,600
17/03/2020 7,890 0.00 ■■ 0.00 7,890 7,890 7,600 217,607 1,716,919,230
16/03/2020 7,890 -0.21 -2.66 8,100 8,260 7,850 1,860,160 14,676,662,400
14/03/2020 8,100 -0.40 -4.94 8,500 8,490 7,910 4,926,220 39,902,382,000
13/03/2020 8,100 -0.40 -4.94 8,500 8,490 7,910 4,926,220 39,902,382,000
12/03/2020 8,500 -0.63 -7.41 9,130 8,700 8,500 3,432,430 29,175,655,000
11/03/2020 9,130 -0.67 -7.34 9,800 10,050 9,130 3,292,690 30,062,259,700
10/03/2020 9,800 -0.10 -1.02 9,910 10,050 9,580 288,825 2,830,485,000
09/03/2020 9,910 -0.70 -7.06 10,650 10,150 9,910 470,686 4,664,498,260
07/03/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,450 138,993 1,480,275,450
06/03/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,450 138,993 1,480,275,450
05/03/2020 10,700 -0.10 -0.93 10,750 11,100 10,700 399,794 4,277,795,800
04/03/2020 10,750 0.40 3.72 10,350 10,850 10,200 423,296 4,550,432,000
03/03/2020 10,350 0.20 1.93 10,150 10,450 10,200 213,262 2,207,261,700
02/03/2020 10,150 -0.10 -0.99 10,250 10,200 10,000 172,189 1,747,718,350
28/02/2020 10,250 -0.20 -1.95 10,450 10,250 9,980 302,766 3,103,351,500
27/02/2020 10,450 0.30 2.87 10,200 10,450 10,000 214,003 2,236,331,350
26/02/2020 10,200 -0.10 -0.98 10,250 10,200 9,850 311,255 3,174,801,000
25/02/2020 10,250 -0.30 -2.93 10,500 10,300 9,900 411,595 4,218,848,750
24/02/2020 10,500 -0.80 -7.62 11,250 10,950 10,500 448,350 4,707,675,000
21/02/2020 11,250 -0.20 -1.78 11,450 11,500 11,200 179,069 2,014,526,250
20/02/2020 11,450 0.40 3.49 11,000 11,550 11,000 429,128 4,913,515,600
19/02/2020 11,000 -0.20 -1.82 11,200 11,200 10,850 139,452 1,533,972,000
18/02/2020 11,200 0.20 1.79 11,000 11,300 11,000 195,756 2,192,467,200
17/02/2020 11,000 -0.10 -0.91 11,050 11,200 11,000 116,883 1,285,713,000
15/02/2020 11,050 0.00 ■■ 0.00 11,050 11,200 10,900 287,058 3,171,990,900
14/02/2020 11,050 0.00 ■■ 0.00 11,050 11,200 10,900 287,058 3,171,990,900
13/02/2020 11,050 -0.10 -0.90 11,150 11,200 10,900 179,759 1,986,336,950
12/02/2020 11,150 0.30 2.69 10,850 11,350 10,800 433,848 4,837,405,200
11/02/2020 10,850 -0.10 -0.92 10,950 11,200 10,850 136,495 1,480,970,750
10/02/2020 10,950 0.30 2.74 10,650 11,200 10,400 322,559 3,532,021,050
09/02/2020 10,650 0.10 0.94 10,550 10,900 10,500 207,308 2,207,830,200
07/02/2020 10,650 0.10 0.94 10,550 10,900 10,500 207,308 2,207,830,200
06/02/2020 10,550 0.20 1.90 10,400 10,650 10,300 193,449 2,040,886,950
05/02/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,150 169,029 1,757,901,600
04/02/2020 10,400 -0.30 -2.88 10,700 10,550 9,990 221,585 2,304,484,000
03/02/2020 10,700 0.30 2.80 10,400 10,700 9,680 371,858 3,978,880,600
02/02/2020 10,400 -0.50 -4.81 10,900 10,900 10,400 287,429 2,989,261,600
31/01/2020 10,400 -0.50 -4.81 10,900 10,900 10,400 287,429 2,989,261,600
30/01/2020 10,900 -0.80 -7.34 11,700 11,500 10,900 356,849 3,889,654,100
29/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
28/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
27/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
26/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
24/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
23/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
22/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
21/01/2020 11,700 0.35 2.99 11,350 11,800 11,250 2,294,630 26,847,171,000
20/01/2020 11,350 -0.05 -0.44 11,400 11,500 11,300 894,180 10,148,943,000
17/01/2020 11,400 0.20 1.75 11,200 11,550 11,200 2,228,380 25,403,532,000
16/01/2020 11,200 -0.25 -2.23 11,450 11,500 11,200 1,298,130 14,539,056,000
15/01/2020 11,450 -0.05 -0.44 11,500 11,550 11,300 1,591,960 18,227,942,000
14/01/2020 11,550 0.15 1.30 11,400 11,600 11,450 484,340 5,594,127,000
13/01/2020 11,400 -0.30 -2.63 11,650 11,700 11,400 168,176 1,917,206,400
10/01/2020 11,650 0.30 2.58 11,350 11,800 11,200 459,117 5,348,713,050
09/01/2020 11,350 0.40 3.52 10,950 11,450 11,000 392,986 4,460,391,100
08/01/2020 10,950 -0.40 -3.65 11,350 11,200 10,850 219,236 2,400,634,200
07/01/2020 11,350 0.30 2.64 11,050 11,350 10,900 212,234 2,408,855,900
06/01/2020 11,050 -0.30 -2.71 11,350 11,200 10,900 123,474 1,364,387,700
03/01/2020 11,350 -0.10 -0.88 11,400 11,650 11,100 275,647 3,128,593,450
02/01/2020 11,400 0.70 6.14 10,700 11,400 10,700 433,157 4,937,989,800
31/12/2019 10,700 -0.20 -1.87 10,850 10,950 10,650 120,025 1,284,267,500
30/12/2019 10,850 0.20 1.84 10,700 11,100 10,700 177,065 1,921,155,250
28/12/2019 10,700 -0.40 -3.74 11,050 11,100 10,700 95,200 1,018,640,000
27/12/2019 10,700 -0.40 -3.74 11,050 11,100 10,700 95,200 1,018,640,000
26/12/2019 11,050 0.40 3.62 10,700 11,350 10,900 265,700 2,935,985,000
25/12/2019 10,700 0.70 6.54 10,000 10,700 10,000 222,415 2,379,840,500
24/12/2019 10,000 -0.20 -2.00 10,150 10,200 9,980 142,244 1,422,440,000
23/12/2019 10,150 -0.40 -3.94 10,500 10,550 10,150 88,964 902,984,600
21/12/2019 10,500 -0.10 -0.95 10,600 10,650 10,450 593,470 6,231,435,000
20/12/2019 10,500 -0.10 -0.95 10,600 10,650 10,450 593,470 6,231,435,000
19/12/2019 10,600 -0.20 -1.89 10,800 10,850 10,300 166,014 1,759,748,400
18/12/2019 10,800 -0.30 -2.78 11,100 11,050 10,800 122,016 1,317,772,800
17/12/2019 11,100 -0.10 -0.90 11,150 11,150 11,000 53,765 596,791,500
16/12/2019 11,150 0.10 0.90 11,100 11,200 11,050 105,806 1,179,736,900
14/12/2019 11,100 0.10 0.90 11,000 11,300 11,050 93,314 1,035,785,400
13/12/2019 11,100 0.10 0.90 11,000 11,300 11,050 93,314 1,035,785,400
12/12/2019 11,000 -0.10 -0.91 11,100 11,150 11,000 56,791 624,701,000
11/12/2019 11,100 -0.10 -0.90 11,200 11,250 11,000 113,742 1,262,536,200
10/12/2019 11,200 0.00 ■■ 0.00 11,150 11,200 10,950 90,891 1,017,979,200
09/12/2019 11,150 0.10 0.90 11,100 11,150 10,950 91,846 1,024,082,900
07/12/2019 11,100 -0.20 -1.80 11,300 11,350 10,950 113,321 1,257,863,100
06/12/2019 11,100 -0.20 -1.80 11,300 11,350 10,950 113,321 1,257,863,100
05/12/2019 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 72,098 814,707,400
04/12/2019 11,300 0.00 ■■ 0.00 11,350 0 0 71,628 809,396,400
03/12/2019 11,350 -0.20 -1.76 11,500 11,500 11,300 69,031 783,501,850
02/12/2019 11,500 0.20 1.74 11,300 11,800 11,450 149,603 1,720,434,500
29/11/2019 11,300 0.20 1.77 11,100 11,350 11,000 230,284 2,602,209,200
28/11/2019 11,100 -0.30 -2.70 11,350 11,350 11,050 100,163 1,111,809,300
27/11/2019 11,350 0.20 1.76 11,150 11,400 11,050 131,990 1,498,086,500
26/11/2019 11,150 0.10 0.90 11,050 11,250 11,050 78,334 873,424,100
25/11/2019 11,050 0.20 1.81 10,850 11,100 10,850 117,933 1,303,159,650
23/11/2019 10,850 -0.50 -4.61 11,300 11,400 10,800 187,872 2,038,411,200
22/11/2019 10,850 -0.50 -4.61 11,300 11,400 10,800 187,872 2,038,411,200
21/11/2019 11,300 -0.30 -2.65 11,550 11,600 11,200 135,438 1,530,449,400
20/11/2019 11,550 -0.30 -2.60 11,850 11,900 11,550 97,846 1,130,121,300
19/11/2019 11,850 0.00 ■■ 0.00 11,800 11,950 11,750 115,458 1,368,177,300
18/11/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,650 120,163 1,417,923,400
15/11/2019 11,800 0.00 ■■ 0.00 11,850 11,900 11,700 152,938 1,804,668,400
14/11/2019 11,850 -0.30 -2.53 12,150 12,200 11,750 337,210 3,995,938,500
13/11/2019 12,150 -0.20 -1.65 12,300 12,400 12,150 148,860 1,808,649,000
12/11/2019 12,300 -0.10 -0.81 12,450 12,550 12,250 131,474 1,617,130,200
11/11/2019 12,450 -0.10 -0.80 12,550 12,600 12,450 114,848 1,429,857,600
09/11/2019 12,550 0.00 ■■ 0.00 12,600 12,650 12,500 68,781 863,201,550
08/11/2019 12,550 0.00 ■■ 0.00 12,600 12,650 12,500 68,781 863,201,550
07/11/2019 12,600 -0.20 -1.59 12,750 12,750 12,550 102,254 1,288,400,400
06/11/2019 12,750 0.30 2.35 12,500 12,750 12,450 147,601 1,881,912,750
05/11/2019 12,500 0.10 0.80 12,400 12,650 12,300 196,234 2,452,925,000
04/11/2019 12,950 -0.20 -1.54 13,150 13,200 12,950 251,388 3,255,474,600
01/11/2019 12,950 -0.20 -1.54 13,150 13,200 12,950 251,388 3,255,474,600
31/10/2019 13,150 -0.20 -1.52 13,350 13,400 13,100 115,915 1,524,282,250
30/10/2019 13,350 0.20 1.50 13,150 13,350 13,150 92,874 1,239,867,900
29/10/2019 13,150 -0.30 -2.28 13,450 13,400 13,100 364,113 4,788,085,950
28/10/2019 13,450 0.00 ■■ 0.00 13,450 13,650 13,400 92,068 1,238,314,600
26/10/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,350 74,773 1,005,696,850
25/10/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,350 74,773 1,005,696,850
24/10/2019 13,450 0.10 0.74 13,300 13,500 13,300 92,588 1,245,308,600
23/10/2019 13,300 -0.10 -0.75 13,450 13,550 13,300 120,506 1,602,729,800
22/10/2019 13,450 -0.10 -0.74 13,500 13,600 13,400 123,229 1,657,430,050
21/10/2019 13,500 -0.10 -0.74 13,600 13,800 13,500 121,883 1,645,420,500
18/10/2019 13,600 -0.10 -0.74 13,700 13,750 13,600 90,147 1,225,999,200
17/10/2019 13,700 -0.10 -0.73 13,750 13,800 13,700 74,359 1,018,718,300
16/10/2019 13,750 -0.20 -1.45 13,900 14,000 13,750 139,859 1,923,061,250
15/10/2019 13,900 -0.20 -1.44 14,050 14,200 13,900 102,533 1,425,208,700
14/10/2019 14,050 0.30 2.14 13,800 14,250 13,900 189,431 2,661,505,550
11/10/2019 13,800 0.20 1.45 13,650 14,000 13,550 182,618 2,520,128,400
10/10/2019 13,650 -0.20 -1.47 13,800 13,950 13,550 218,365 2,980,682,250
09/10/2019 13,800 -0.20 -1.45 14,000 14,050 13,750 148,455 2,048,679,000
08/10/2019 14,000 0.20 1.43 13,800 14,050 13,750 168,995 2,365,930,000
07/10/2019 13,800 -0.40 -2.90 14,250 14,400 13,800 286,783 3,957,605,400
04/10/2019 14,250 0.00 ■■ 0.00 14,250 14,500 14,250 240,394 3,425,614,500
03/10/2019 14,250 -0.20 -1.40 14,400 14,400 14,100 269,214 3,836,299,500
02/10/2019 14,400 -0.10 -0.69 14,500 14,750 14,400 233,093 3,356,539,200
01/10/2019 14,500 -0.20 -1.38 14,650 14,800 14,500 186,044 2,697,638,000
30/09/2019 14,650 0.30 2.05 14,400 14,800 14,400 472,655 6,924,395,750
27/09/2019 14,400 -0.20 -1.39 14,600 14,700 14,400 187,290 2,696,976,000
26/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 173,147 2,527,946,200
25/09/2019 14,600 0.50 3.42 14,100 14,650 14,100 517,171 7,550,696,600
24/09/2019 14,100 0.00 ■■ 0.00 14,100 14,350 14,050 124,333 1,753,095,300
23/09/2019 14,100 0.00 ■■ 0.00 14,050 14,350 14,050 243,592 3,434,647,200
20/09/2019 14,050 -0.30 -2.14 14,350 14,400 14,050 161,792 2,273,177,600
19/09/2019 14,350 0.30 2.09 14,050 14,400 14,050 225,790 3,240,086,500
18/09/2019 14,050 -0.10 -0.71 14,150 14,450 14,050 312,320 4,388,096,000
17/09/2019 14,150 0.60 4.24 13,550 14,300 13,450 422,340 5,976,111,000
16/09/2019 13,550 0.10 0.74 13,500 13,800 13,500 160,503 2,174,815,650
13/09/2019 13,500 -0.20 -1.48 13,700 13,800 13,500 153,268 2,069,118,000
12/09/2019 13,700 0.60 4.38 13,100 13,700 13,050 370,762 5,079,439,400
11/09/2019 13,100 0.00 ■■ 0.00 13,100 13,200 12,950 86,176 1,128,905,600
10/09/2019 13,150 -0.10 -0.76 13,250 13,350 13,000 155,760 2,048,244,000
09/09/2019 13,250 -0.10 -0.75 13,300 13,350 13,000 159,839 2,117,866,750
06/09/2019 13,300 -0.10 -0.75 13,450 13,450 13,250 95,519 1,270,402,700
05/09/2019 13,450 -0.10 -0.74 13,550 13,600 13,400 73,405 987,297,250
04/09/2019 13,550 0.00 ■■ 0.00 13,550 13,550 13,400 79,211 1,073,309,050
03/09/2019 13,550 0.10 0.74 13,500 13,700 13,450 60,155 815,100,250
30/08/2019 13,500 -0.10 -0.74 13,600 13,700 13,500 66,027 891,364,500
29/08/2019 13,600 -0.10 -0.74 13,700 13,700 13,500 99,222 1,349,419,200
28/08/2019 13,700 -0.10 -0.73 13,750 13,750 13,600 72,662 995,469,400
27/08/2019 13,750 0.00 ■■ 0.00 13,750 13,850 13,700 107,590 1,479,362,500
26/08/2019 13,750 -0.10 -0.73 13,850 13,750 13,550 174,707 2,402,221,250
23/08/2019 13,850 -0.10 -0.72 13,900 13,950 13,750 136,443 1,889,735,550
22/08/2019 13,900 -0.10 -0.72 14,000 14,050 13,900 129,275 1,796,922,500
21/08/2019 14,000 0.30 2.14 13,700 14,100 13,700 197,795 2,769,130,000
20/08/2019 13,700 0.20 1.46 13,500 13,800 13,400 182,890 2,505,593,000
19/08/2019 13,500 -0.10 -0.74 13,600 13,700 13,500 88,829 1,199,191,500
16/08/2019 13,600 -0.10 -0.74 13,700 13,700 13,500 94,377 1,283,527,200
15/08/2019 13,700 -0.10 -0.73 13,750 13,700 13,350 141,565 1,939,440,500
14/08/2019 13,750 -0.10 -0.73 13,850 13,950 13,600 130,577 1,795,433,750
13/08/2019 13,850 -0.10 -0.72 13,950 13,950 13,650 217,645 3,014,383,250
12/08/2019 13,950 -0.10 -0.72 14,000 14,100 13,850 206,999 2,887,636,050
09/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 145,666 2,039,324,000
08/08/2019 14,000 0.30 2.14 13,750 14,000 13,500 168,503 2,359,042,000
07/08/2019 13,750 -0.10 -0.73 13,800 13,900 13,450 232,860 3,201,825,000
06/08/2019 13,800 -0.40 -2.90 14,250 14,100 13,700 222,204 3,066,415,200
05/08/2019 14,250 0.30 2.11 13,950 14,400 13,850 334,220 4,762,635,000
02/08/2019 13,950 0.10 0.72 13,800 14,200 13,350 464,533 6,480,235,350
01/08/2019 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 512,755 7,076,019,000
31/07/2019 13,800 0.20 1.45 13,650 13,850 13,600 236,604 3,265,135,200
30/07/2019 13,650 -0.40 -2.93 14,050 14,200 13,650 262,264 3,579,903,600
29/07/2019 14,050 -0.30 -2.14 14,350 14,350 14,050 238,548 3,351,599,400
26/07/2019 14,350 -0.30 -2.09 14,600 14,600 14,350 128,564 1,844,893,400
25/07/2019 14,600 0.40 2.74 14,250 14,700 14,350 252,307 3,683,682,200
24/07/2019 14,250 0.20 1.40 14,100 14,450 13,950 373,676 5,324,883,000
23/07/2019 14,100 -0.50 -3.55 14,600 14,600 14,100 355,737 5,015,891,700
22/07/2019 14,600 -0.10 -0.68 14,700 14,850 14,550 162,393 2,370,937,800
19/07/2019 14,700 -0.30 -2.04 14,950 15,000 14,700 179,489 2,638,488,300
18/07/2019 14,950 0.10 0.67 14,800 15,200 14,700 201,876 3,018,046,200
17/07/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 262,730 3,888,404,000
16/07/2019 14,800 -0.10 -0.68 14,950 15,050 14,800 159,086 2,354,472,800
15/07/2019 14,950 -0.20 -1.34 15,100 15,200 14,850 176,434 2,637,688,300
12/07/2019 15,100 0.10 0.66 15,000 15,200 15,000 113,954 1,720,705,400
11/07/2019 15,000 -0.30 -2.00 15,300 15,450 15,000 240,621 3,609,315,000
10/07/2019 15,300 0.10 0.65 15,250 15,350 15,150 106,851 1,634,820,300
09/07/2019 15,250 -0.10 -0.66 15,300 15,300 15,050 143,038 2,181,329,500
08/07/2019 15,300 0.00 ■■ 0.00 15,350 15,400 15,150 92,197 1,410,614,100
05/07/2019 15,350 -0.10 -0.65 15,450 15,600 15,300 140,930 2,163,275,500
04/07/2019 15,450 0.40 2.59 15,000 15,500 15,050 332,589 5,138,500,050
03/07/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,800 86,551 1,298,265,000
02/07/2019 15,000 -0.10 -0.67 15,100 15,150 14,850 77,277 1,159,155,000
01/07/2019 15,100 0.40 2.65 14,750 15,150 14,900 109,160 1,648,316,000
28/06/2019 14,750 -0.20 -1.36 14,950 15,100 14,600 179,788 2,651,873,000
27/06/2019 14,950 -0.30 -2.01 15,250 15,400 14,900 288,076 4,306,736,200
26/06/2019 15,250 -0.20 -1.31 15,450 15,450 15,200 152,637 2,327,714,250
25/06/2019 15,450 -0.10 -0.65 15,550 15,550 15,400 128,170 1,980,226,500
24/06/2019 15,550 -0.10 -0.64 15,700 15,750 15,450 130,989 2,036,878,950
21/06/2019 15,700 -0.10 -0.64 15,750 15,850 15,550 200,854 3,153,407,800
20/06/2019 15,750 0.40 2.54 15,300 15,750 15,300 195,285 3,075,738,750
19/06/2019 15,300 0.10 0.65 15,250 15,550 15,300 110,119 1,684,820,700
18/06/2019 15,250 -0.30 -1.97 15,500 15,600 15,250 133,612 2,037,583,000
17/06/2019 15,500 -0.40 -2.58 15,850 15,950 15,500 123,396 1,912,638,000
16/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
14/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
13/06/2019 15,800 -0.10 -0.63 15,900 15,900 15,750 113,923 1,799,983,400
11/06/2019 16,100 -0.10 -0.62 16,200 16,300 16,100 85,711 1,379,947,100
10/06/2019 16,200 0.10 0.62 16,050 16,400 16,150 210,615 3,411,963,000
09/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
07/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
06/06/2019 15,950 -0.10 -0.63 16,000 16,200 15,600 191,567 3,055,493,650
05/06/2019 16,000 0.00 ■■ 0.00 16,000 16,350 16,000 161,526 2,584,416,000
04/06/2019 16,000 -0.10 -0.63 16,050 16,350 16,000 152,401 2,438,416,000
03/06/2019 16,050 -0.10 -0.62 16,150 16,500 16,050 262,757 4,217,249,850
02/06/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
31/05/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
30/05/2019 16,650 -0.10 -0.60 16,700 17,100 16,600 341,602 5,687,673,300
29/05/2019 16,700 -0.30 -1.80 16,950 16,950 16,700 159,896 2,670,263,200
28/05/2019 16,950 0.10 0.59 16,850 17,000 16,650 127,711 2,164,701,450
27/05/2019 16,850 0.10 0.59 16,800 16,950 16,700 83,577 1,408,272,450
26/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
24/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
23/05/2019 16,800 0.10 0.60 16,700 16,900 16,550 223,514 3,755,035,200
22/05/2019 16,700 -0.20 -1.20 16,900 17,250 16,650 323,966 5,410,232,200
21/05/2019 16,900 -0.60 -3.55 17,450 17,450 16,900 266,921 4,510,964,900
20/05/2019 17,450 0.30 1.72 17,200 17,700 17,150 231,562 4,040,756,900
19/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
17/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
16/05/2019 17,300 -0.10 -0.58 17,400 18,050 17,300 371,884 6,433,593,200
15/05/2019 17,400 1.10 6.32 16,300 17,400 16,400 353,593 6,152,518,200
14/05/2019 16,300 -0.50 -3.07 16,800 16,400 16,050 190,581 3,106,470,300
13/05/2019 16,800 -0.20 -1.19 17,000 17,150 16,750 159,404 2,677,987,200
12/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
10/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
09/05/2019 16,200 -0.40 -2.47 16,550 16,650 16,200 133,422 2,161,436,400
08/05/2019 16,550 0.40 2.42 16,200 16,650 15,900 154,926 2,564,025,300
07/05/2019 16,200 -0.10 -0.62 16,250 16,600 16,200 101,977 1,652,027,400
06/05/2019 16,250 -0.60 -3.69 16,800 16,600 16,250 185,506 3,014,472,500
05/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
03/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
02/05/2019 17,150 -0.40 -2.33 17,500 17,450 17,150 113,914 1,953,625,100
01/05/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
30/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
29/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
28/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
26/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
25/04/2019 16,600 -0.70 -4.22 17,300 17,350 16,400 452,128 7,505,324,800
24/04/2019 17,300 -0.10 -0.58 17,400 17,600 17,300 373,736 6,465,632,800
23/04/2019 17,400 0.00 ■■ 0.00 17,350 17,500 17,300 142,188 2,474,071,200
22/04/2019 17,350 -0.60 -3.46 17,950 18,000 17,150 159,763 2,771,888,050
21/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
19/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
18/04/2019 17,900 -0.30 -1.68 18,200 18,300 17,750 166,884 2,987,223,600
17/04/2019 18,200 -0.60 -3.30 18,750 18,950 18,200 147,603 2,686,374,600
16/04/2019 18,750 -0.20 -1.07 18,950 18,900 18,500 144,389 2,707,293,750
15/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
12/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
11/04/2019 18,700 -0.20 -1.07 18,900 19,000 18,700 98,875 1,848,962,500
10/04/2019 18,900 -0.10 -0.53 19,000 19,100 18,700 149,781 2,830,860,900
09/04/2019 19,000 -0.50 -2.63 19,500 19,650 19,000 194,027 3,686,513,000
08/04/2019 19,500 0.10 0.51 19,400 19,950 19,400 213,266 4,158,687,000
05/04/2019 19,400 0.00 ■■ 0.00 19,400 19,650 19,400 168,738 3,273,517,200
04/04/2019 19,400 -0.40 -2.06 19,800 19,850 19,400 124,161 2,408,723,400
03/04/2019 19,800 0.30 1.52 19,550 19,850 19,300 188,224 3,726,835,200
02/04/2019 19,550 0.20 1.02 19,400 19,800 19,450 256,525 5,015,063,750
01/04/2019 19,400 0.60 3.09 18,750 19,450 18,850 261,891 5,080,685,400
31/03/2019 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/03/2019 18,750 0.10 0.53 18,650 18,800 18,550 96,206 1,803,862,500
28/03/2019 18,650 0.20 1.07 18,450 18,800 18,300 130,493 2,433,694,450
27/03/2019 18,450 0.10 0.54 18,300 18,650 18,300 82,162 1,515,888,900
26/03/2019 18,300 -0.20 -1.09 18,500 18,700 18,150 162,713 2,977,647,900
25/03/2019 18,300 -0.60 -3.28 18,950 18,500 18,000 279,450 5,113,935,000
22/03/2019 18,950 0.30 1.58 18,700 19,000 18,450 232,865 4,412,791,750
21/03/2019 18,700 -1.00 -5.35 19,700 19,800 18,700 252,045 4,713,241,500
20/03/2019 19,700 -0.30 -1.52 19,950 20,000 18,950 432,839 8,526,928,300
19/03/2019 19,950 -0.80 -4.01 20,700 20,800 19,950 604,180 12,053,391,000
18/03/2019 20,700 -0.10 -0.48 20,800 21,200 20,500 261,951 5,422,385,700
15/03/2019 20,800 0.60 2.88 20,250 20,900 20,100 339,667 7,065,073,600
14/03/2019 20,250 -0.20 -0.99 20,450 20,650 20,250 312,164 6,321,321,000
13/03/2019 20,450 0.10 0.49 20,300 20,650 20,350 469,429 9,599,823,050
12/03/2019 20,300 -0.10 -0.49 20,350 20,700 20,200 263,036 5,339,630,800
11/03/2019 20,350 0.00 ■■ 0.00 20,400 20,500 19,950 464,333 9,449,176,550
08/03/2019 20,400 -0.60 -2.94 20,950 20,750 20,150 651,481 13,290,212,400
07/03/2019 20,950 -0.20 -0.95 21,100 21,400 20,850 349,000 7,311,550,000
06/03/2019 21,100 0.30 1.42 20,800 21,400 20,900 558,126 11,776,458,600
05/03/2019 20,800 0.40 1.92 20,400 20,800 20,100 501,022 10,421,257,600
04/03/2019 20,400 0.10 0.49 20,250 20,850 20,300 376,597 7,682,578,800
01/03/2019 20,250 0.70 3.46 19,550 20,250 19,700 263,684 5,339,601,000
28/02/2019 19,550 -0.20 -1.02 19,750 20,400 19,550 614,811 12,019,555,050
27/02/2019 19,750 0.70 3.54 19,050 19,950 19,000 448,901 8,865,794,750
26/02/2019 19,050 0.30 1.57 18,750 19,350 18,650 418,923 7,980,483,150
25/02/2019 18,750 0.60 3.20 18,100 18,850 18,300 431,024 8,081,700,000
22/02/2019 18,100 0.00 ■■ 0.00 18,150 18,350 17,950 184,902 3,346,726,200
21/02/2019 18,150 0.10 0.55 18,050 18,350 17,950 131,176 2,380,844,400
20/02/2019 18,050 0.20 1.11 17,900 18,250 17,900 207,474 3,744,905,700
19/02/2019 17,900 -1.00 -5.59 18,850 18,900 17,900 351,575 6,293,192,500
18/02/2019 18,850 0.30 1.59 18,600 18,850 18,400 263,614 4,969,123,900
15/02/2019 18,600 -0.10 -0.54 18,700 18,850 18,400 187,234 3,482,552,400
14/02/2019 18,700 0.80 4.28 17,950 19,000 17,750 382,485 7,152,469,500
13/02/2019 17,950 -0.10 -0.56 18,000 18,200 17,950 217,659 3,906,979,050
12/02/2019 18,000 0.80 4.44 17,200 18,400 17,800 449,975 8,099,550,000
11/02/2019 17,200 1.10 6.40 16,100 17,200 16,200 246,429 4,238,578,800
01/02/2019 16,100 0.10 0.62 16,000 16,100 15,800 70,522 1,135,404,200
31/01/2019 16,000 0.00 ■■ 0.00 16,000 16,150 15,700 133,258 2,132,128,000
30/01/2019 16,000 -0.10 -0.63 16,050 16,300 16,000 48,882 782,112,000
29/01/2019 16,050 -0.10 -0.62 16,150 16,200 15,950 50,549 811,311,450
28/01/2019 16,150 -0.10 -0.62 16,200 16,350 16,150 58,133 938,847,950
25/01/2019 16,200 -0.20 -1.23 16,350 16,500 16,200 74,074 1,199,998,800
24/01/2019 16,350 0.10 0.61 16,300 16,550 16,350 47,996,000 784,734,600,000
23/01/2019 16,300 0.10 0.61 16,250 16,350 16,200 53,753,000 876,173,900,000
22/01/2019 16,250 -0.30 -1.85 16,500 16,800 16,250 71,057,000 1,154,676,250,000
21/01/2019 16,500 0.35 2.12 16,150 16,600 16,150 412,550 6,807,075,000
18/01/2019 16,150 -0.35 -2.17 16,500 16,600 16,150 911,010 14,712,811,500
17/01/2019 16,500 -0.25 -1.52 16,750 16,900 16,450 828,760 13,674,540,000
16/01/2019 16,750 -0.05 -0.30 16,800 17,150 16,700 1,487,350 24,913,112,500
15/01/2019 16,800 0.30 1.79 16,500 16,850 16,550 551,410 9,263,688,000
14/01/2019 16,500 -0.30 -1.82 16,800 16,850 16,500 864,420 14,262,930,000
11/01/2019 16,800 0.45 2.68 16,350 17,200 16,450 2,193,200 36,845,760,000
10/01/2019 16,350 0.35 2.14 16,000 16,750 16,050 1,591,230 26,016,610,500
09/01/2019 16,000 0.65 4.06 15,350 16,000 15,350 1,247,980 19,967,680,000
08/01/2019 15,350 -0.25 -1.63 15,600 15,650 15,200 920,030 14,122,460,500
07/01/2019 15,600 0.10 0.64 15,500 16,000 15,550 760,670 11,866,452,000
04/01/2019 15,500 -0.15 -0.97 15,650 15,650 15,000 1,435,440 22,249,320,000
03/01/2019 15,650 -1.15 -7.35 16,800 16,950 15,650 2,457,820 38,464,883,000
02/01/2019 16,800 -0.55 -3.27 17,350 17,650 16,800 1,036,600 17,414,880,000
30/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
28/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
27/12/2018 17,400 0.20 1.15 17,200 17,800 17,400 968,360 16,849,464,000
26/12/2018 17,200 -0.30 -1.74 17,500 17,800 17,000 1,021,710 17,573,412,000
25/12/2018 17,500 -0.80 -4.57 18,300 17,950 17,300 2,216,390 38,786,825,000
24/12/2018 18,300 -0.45 -2.46 18,750 19,200 18,300 1,351,300 24,728,790,000
23/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
21/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
20/12/2018 18,500 0.20 1.08 18,500 18,800 18,350 970,880 17,961,280,000
19/12/2018 18,500 -0.40 -2.16 18,900 19,150 18,350 1,390,470 25,723,695,000
18/12/2018 18,900 -0.40 -2.12 19,300 19,250 18,700 1,565,740 29,592,486,000
17/12/2018 19,300 -0.65 -3.37 19,950 19,950 19,300 1,624,090 31,344,937,000
16/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
14/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
13/12/2018 20,100 -0.45 -2.24 20,550 20,800 20,100 1,584,210 31,842,621,000
12/12/2018 20,550 0.60 2.92 19,950 20,600 19,850 2,003,300 41,167,815,000
11/12/2018 19,950 0.25 1.25 19,700 19,950 19,500 1,212,220 24,183,789,000
10/12/2018 19,700 -0.45 -2.28 20,150 20,050 19,650 1,138,160 22,421,752,000
09/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
07/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
06/12/2018 19,900 1.15 5.78 18,750 19,900 18,650 3,172,830 63,139,317,000
05/12/2018 18,750 -0.25 -1.33 19,000 18,850 18,550 883,840 16,572,000,000
04/12/2018 19,000 -0.05 -0.26 19,050 19,250 18,850 884,660 16,808,540,000
03/12/2018 19,050 0.75 3.94 18,300 19,050 18,600 1,030,500 19,631,025,000
30/11/2018 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/11/2018 18,200 -0.20 -1.10 18,400 18,650 18,200 752,780 13,700,596,000
28/11/2018 18,400 -0.05 -0.27 18,450 18,450 18,250 501,650 9,230,360,000
27/11/2018 18,450 -0.25 -1.36 18,700 18,800 18,200 971,780 17,929,341,000
26/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,500 611,160 11,428,692,000
25/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
23/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
22/11/2018 19,050 0.15 0.79 18,900 19,400 18,950 1,212,070 23,089,933,500
21/11/2018 18,900 0.10 0.53 18,800 18,900 18,300 633,940 11,981,466,000
20/11/2018 18,800 -0.10 -0.53 18,800 18,800 18,400 818,380 15,385,544,000
19/11/2018 18,800 0.45 2.39 18,350 18,800 18,450 853,770 16,050,876,000
16/11/2018 18,350 0.25 1.36 18,100 18,650 18,200 1,014,310 18,612,588,500
15/11/2018 18,100 -0.50 -2.76 18,600 18,650 18,000 1,187,300 21,490,130,000
14/11/2018 18,600 -0.40 -2.15 19,000 19,450 18,500 1,042,060 19,382,316,000
13/11/2018 19,000 0.40 2.11 18,600 19,300 18,000 1,922,350 36,524,650,000
12/11/2018 18,600 -0.45 -2.42 19,050 18,900 18,300 2,318,410 43,122,426,000
09/11/2018 19,050 -1.20 -6.30 20,250 20,300 19,050 3,120,470 59,444,953,500
08/11/2018 20,250 -0.05 -0.25 20,300 20,700 20,250 1,347,640 27,289,710,000
07/11/2018 20,300 -0.30 -1.48 20,600 20,650 20,000 2,137,620 43,393,686,000
06/11/2018 20,600 -0.10 -0.49 20,700 21,100 20,600 1,588,500 32,723,100,000
05/11/2018 20,700 -0.35 -1.69 21,050 21,050 20,700 1,254,570 25,969,599,000
02/11/2018 21,050 0.05 0.24 21,000 21,100 20,500 2,930,730 61,691,866,500
01/11/2018 21,000 -0.25 -1.19 21,250 21,250 20,600 1,162,890 24,420,690,000
31/10/2018 21,250 0.85 4.00 20,400 21,250 20,700 1,388,480 29,505,200,000
30/10/2018 20,400 -0.60 -2.94 21,000 21,000 20,400 2,665,610 54,378,444,000
29/10/2018 21,000 -0.60 -2.86 21,600 21,750 20,900 1,962,320 41,208,720,000
28/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
26/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
25/10/2018 21,750 -0.35 -1.61 22,100 22,000 20,800 2,240,290 48,726,307,500
24/10/2018 22,100 -0.90 -4.07 23,000 23,400 22,000 2,155,290 47,631,909,000
23/10/2018 23,000 -1.10 -4.78 24,100 24,100 22,700 4,136,180 95,132,140,000
22/10/2018 24,100 -0.25 -1.04 24,350 25,050 24,100 2,990,150 72,062,615,000
21/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
19/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
18/10/2018 24,650 -0.25 -1.01 24,900 25,450 24,550 5,414,300 133,462,495,000
17/10/2018 24,900 1.00 4.02 23,900 25,200 24,100 4,798,950 119,493,855,000
16/10/2018 23,900 0.70 2.93 23,200 23,900 23,200 2,729,530 65,235,767,000
15/10/2018 23,200 -0.35 -1.51 23,550 23,600 22,950 2,603,620 60,403,984,000
14/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
12/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
11/10/2018 22,650 -1.70 -7.51 24,350 23,400 22,650 4,910,090 111,213,538,500
10/10/2018 24,350 0.40 1.64 23,950 24,500 24,000 2,882,680 70,193,258,000
09/10/2018 23,950 -0.05 -0.21 23,950 24,200 23,800 1,361,290 32,602,895,500
08/10/2018 23,950 -0.20 -0.84 24,150 24,300 23,900 1,985,990 47,564,460,500
07/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
05/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
04/10/2018 24,600 0.25 1.02 24,350 24,700 24,300 2,595,570 63,851,022,000
03/10/2018 24,350 -0.25 -1.03 24,600 24,900 24,350 1,440,810 35,083,723,500
02/10/2018 24,600 0.15 0.61 24,450 25,000 24,100 3,061,050 75,301,830,000
01/10/2018 24,450 -0.45 -1.84 24,900 25,350 24,350 4,189,220 102,426,429,000
30/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
28/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
27/09/2018 25,150 -0.05 -0.20 25,200 25,500 25,100 3,012,430 75,762,614,500
26/09/2018 25,200 0.80 3.17 24,400 25,500 24,300 4,787,540 120,646,008,000
25/09/2018 24,400 0.20 0.82 24,200 24,700 24,000 3,275,860 79,930,984,000
24/09/2018 24,200 -0.25 -1.03 24,450 24,600 24,100 2,241,310 54,239,702,000
21/09/2018 24,450 0.25 1.02 24,200 24,700 24,100 4,605,680 112,608,876,000
20/09/2018 24,200 0.25 1.03 23,950 24,750 23,800 3,074,500 74,402,900,000
19/09/2018 23,950 0.15 0.63 23,800 24,650 23,750 4,710,640 112,819,828,000
18/09/2018 23,800 1.10 4.62 22,700 23,800 22,200 5,098,700 121,349,060,000
17/09/2018 22,700 -0.25 -1.10 22,700 22,800 22,300 1,102,990 25,037,873,000
14/09/2018 22,700 -0.05 -0.22 22,750 23,050 22,600 1,501,880 34,092,676,000
13/09/2018 22,750 0.45 1.98 22,300 23,000 22,300 2,331,000 53,030,250,000
12/09/2018 22,300 0.30 1.35 22,000 22,650 22,150 1,645,110 36,685,953,000
11/09/2018 22,000 0.25 1.14 21,750 22,150 21,750 1,053,330 23,173,260,000
10/09/2018 21,750 -0.55 -2.53 22,300 22,150 21,750 1,206,680 26,245,290,000
07/09/2018 22,300 0.35 1.57 21,950 22,300 21,950 1,194,570 26,638,911,000
06/09/2018 21,950 -0.50 -2.28 22,450 22,300 21,850 1,959,840 43,018,488,000
05/09/2018 22,450 -0.35 -1.56 22,800 22,800 22,000 1,970,570 44,239,296,500
04/09/2018 22,800 -0.35 -1.54 23,150 23,200 22,400 1,640,480 37,402,944,000
03/09/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
31/08/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
30/08/2018 23,150 0.50 2.16 22,650 23,250 22,950 1,909,430 44,203,304,500
29/08/2018 22,650 0.05 0.22 22,600 22,650 22,400 1,447,300 32,781,345,000
28/08/2018 22,600 -0.30 -1.33 22,900 23,000 22,500 1,402,260 31,691,076,000
27/08/2018 22,900 0.05 0.22 22,900 23,300 22,800 1,281,640 29,349,556,000
24/08/2018 22,900 -0.25 -1.09 23,150 23,400 22,800 1,284,670 29,418,943,000
23/08/2018 23,150 0.45 1.94 22,700 23,400 22,750 1,855,010 42,943,481,500
22/08/2018 22,700 0.35 1.54 22,350 23,250 22,450 2,399,030 54,457,981,000
21/08/2018 22,350 0.35 1.57 22,000 22,400 21,850 842,650 18,833,227,500
20/08/2018 22,000 -0.10 -0.45 22,100 22,300 21,950 867,150 19,077,300,000
17/08/2018 22,100 -0.40 -1.81 22,500 22,700 22,100 1,009,870 22,318,127,000
16/08/2018 22,500 -0.15 -0.67 22,650 22,600 22,100 1,043,460 23,477,850,000
15/08/2018 22,650 -0.30 -1.32 22,950 23,200 22,200 1,228,850 27,833,452,500
14/08/2018 22,950 0.50 2.18 22,450 23,400 22,400 2,217,930 50,901,493,500
13/08/2018 22,450 -0.10 -0.45 22,550 22,600 22,200 1,304,050 29,275,922,500
10/08/2018 22,550 0.05 0.22 22,500 22,800 22,150 1,379,850 31,115,617,500
09/08/2018 22,500 0.15 0.67 22,350 22,900 22,350 1,630,050 36,676,125,000
08/08/2018 22,350 0.35 1.57 22,000 22,450 22,000 911,760 20,377,836,000
07/08/2018 22,000 0.05 0.23 22,000 22,700 21,700 1,467,970 32,295,340,000
06/08/2018 22,000 -0.30 -1.36 22,300 22,350 21,800 829,720 18,253,840,000
03/08/2018 22,300 1.25 5.61 21,050 22,500 21,000 2,453,410 54,711,043,000
02/08/2018 21,050 -0.15 -0.71 21,200 21,150 20,700 602,910 12,691,255,500
01/08/2018 21,200 -0.20 -0.94 21,200 21,250 20,800 801,700 16,996,040,000
31/07/2018 21,200 -0.50 -2.36 21,700 21,300 20,700 2,053,340 43,530,808,000
30/07/2018 21,700 0.30 1.38 21,400 21,900 21,400 892,200 19,360,740,000
29/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
27/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
26/07/2018 20,900 -0.65 -3.11 21,550 21,700 20,600 1,141,130 23,849,617,000
25/07/2018 21,550 -0.30 -1.39 21,850 22,150 21,500 655,720 14,130,766,000
24/07/2018 21,850 -0.25 -1.14 22,100 22,400 21,800 716,610 15,657,928,500
23/07/2018 22,100 -1.10 -4.98 23,200 23,100 22,050 1,883,530 41,626,013,000
22/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
20/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
19/07/2018 23,100 0.15 0.65 22,950 23,600 22,900 1,203,260 27,795,306,000
18/07/2018 22,950 1.45 6.32 21,500 22,950 21,600 1,989,010 45,647,779,500
17/07/2018 21,500 0.55 2.56 20,950 21,500 20,750 787,590 16,933,185,000
16/07/2018 20,950 0.05 0.24 20,900 21,600 20,900 670,520 14,047,394,000
15/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
13/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
12/07/2018 20,600 0.60 2.91 20,000 20,700 20,000 610,270 12,571,562,000
11/07/2018 20,000 -1.50 -7.50 21,500 21,100 20,000 1,665,660 33,313,200,000
10/07/2018 21,500 -0.25 -1.16 21,750 21,800 21,350 464,430 9,985,245,000
09/07/2018 21,750 -0.20 -0.92 21,950 22,500 21,300 540,560 11,757,180,000
08/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
06/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
05/07/2018 21,000 -0.85 -4.05 21,850 22,200 20,400 929,760 19,524,960,000
04/07/2018 21,850 0.25 1.14 21,600 22,000 20,950 912,980 19,948,613,000
03/07/2018 21,600 -1.60 -7.41 23,200 23,400 21,600 2,249,570 48,590,712,000
02/07/2018 23,200 -0.65 -2.80 23,850 23,850 22,600 1,116,250 25,897,000,000
01/07/2018 23,850 -0.35 -1.47 24,200 0 0 511,950 12,210,007,500
29/06/2018 23,850 -0.35 -1.47 24,200 24,500 23,850 511,950 12,210,007,500
28/06/2018 24,200 -0.95 -3.93 25,150 25,150 23,900 1,486,710 35,978,382,000
27/06/2018 25,150 -0.15 -0.60 25,150 25,600 24,500 664,590 16,714,438,500
26/06/2018 25,150 -0.75 -2.98 25,900 25,850 25,150 684,400 17,212,660,000
25/06/2018 25,900 0.10 0.39 25,900 26,350 25,900 576,130 14,921,767,000
22/06/2018 25,900 -0.05 -0.19 25,950 26,050 25,300 887,690 22,991,171,000
21/06/2018 25,950 -0.45 -1.73 26,400 26,400 25,800 610,110 15,832,354,500
20/06/2018 26,400 0.45 1.70 25,950 26,400 25,050 1,300,300 34,327,920,000
19/06/2018 25,950 -1.90 -7.32 27,850 27,000 25,950 2,920,910 75,797,614,500
18/06/2018 27,850 -1.05 -3.77 28,900 29,100 27,500 830,250 23,122,462,500
17/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
15/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
14/06/2018 28,800 1.80 6.25 27,000 28,850 27,000 6,982,400 201,093,120,000
13/06/2018 27,000 0.40 1.48 26,600 27,000 26,300 508,150 13,720,050,000
12/06/2018 26,600 -0.20 -0.75 26,800 27,000 25,200 887,850 23,616,810,000
11/06/2018 26,800 -0.40 -1.49 27,200 27,300 26,700 813,300 21,796,440,000
10/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
08/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
07/06/2018 26,700 -0.35 -1.31 27,050 27,100 26,400 963,560 25,727,052,000
06/06/2018 27,050 0.25 0.92 26,800 27,700 26,500 870,040 23,534,582,000
05/06/2018 26,800 1.40 5.22 25,400 27,150 26,500 1,933,900 51,828,520,000
04/06/2018 25,400 1.65 6.50 23,750 25,400 23,700 935,100 23,751,540,000
03/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
01/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
31/05/2018 23,900 0.30 1.26 23,600 24,200 23,200 739,790 17,680,981,000
30/05/2018 23,600 -0.40 -1.69 24,000 24,400 23,550 622,880 14,699,968,000
29/05/2018 24,000 1.60 6.67 22,400 24,000 22,300 946,140 22,707,360,000
28/05/2018 34,150 -2.55 -7.47 36,700 37,200 34,150 2,207,490 75,385,783,500
27/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
25/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
24/05/2018 37,650 -1.05 -2.79 38,700 39,350 37,400 878,330 33,069,124,500
23/05/2018 38,700 -0.80 -2.07 39,500 39,200 38,000 1,089,780 42,174,486,000
22/05/2018 39,500 -1.45 -3.67 40,950 40,950 38,850 928,110 36,660,345,000
21/05/2018 40,950 0.55 1.34 40,400 41,100 40,500 731,590 29,958,610,500
20/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
18/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
17/05/2018 39,250 0.40 1.02 38,850 39,400 38,850 372,510 14,621,017,500
16/05/2018 38,850 -0.85 -2.19 39,700 39,700 38,850 591,040 22,961,904,000
15/05/2018 39,700 -0.10 -0.25 39,800 40,500 39,350 489,240 19,422,828,000
14/05/2018 39,800 -0.10 -0.25 39,900 40,000 39,200 501,670 19,966,466,000
13/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
11/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
10/05/2018 39,500 -1.10 -2.78 40,600 40,600 39,500 466,760 18,437,020,000
09/05/2018 40,600 -0.10 -0.25 40,700 41,100 40,000 978,370 39,721,822,000
08/05/2018 40,700 -0.10 -0.25 40,800 41,650 40,700 438,620 17,851,834,000
07/05/2018 40,800 0.30 0.74 40,500 41,400 40,200 459,020 18,728,016,000
05/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
04/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
03/05/2018 41,000 -1.00 -2.44 41,000 41,000 39,000 848,530 34,789,730,000
02/05/2018 41,000 1.00 2.44 40,000 41,500 40,250 803,940 32,961,540,000
30/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
27/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
26/04/2018 38,150 -2.85 -7.47 41,000 40,900 38,150 1,415,750 54,010,862,500
25/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
24/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
23/04/2018 43,150 -3.20 -7.42 46,350 45,600 43,150 3,006,040 129,710,626,000
20/04/2018 46,350 -0.45 -0.97 46,800 46,800 45,350 828,870 38,418,124,500
19/04/2018 46,800 -0.30 -0.64 47,100 47,100 44,000 1,198,840 56,105,712,000
18/04/2018 47,100 -0.15 -0.32 47,250 48,400 47,100 932,540 43,922,634,000
13/04/2018 47,600 -0.40 -0.84 48,000 48,700 47,250 1,165,620 55,483,512,000
12/04/2018 48,000 -0.50 -1.04 48,000 48,500 46,800 1,683,220 80,794,560,000
11/04/2018 48,000 -0.80 -1.67 48,800 49,900 47,750 2,232,630 107,166,240,000
10/04/2018 48,800 -1.90 -3.89 50,700 51,100 48,000 5,108,520 249,295,776,000
09/04/2018 50,700 1.70 3.35 49,000 50,900 49,150 2,327,930 118,026,051,000
06/04/2018 49,000 0.50 1.02 48,500 49,300 47,800 2,982,830 146,158,670,000
05/04/2018 48,500 0.75 1.55 47,750 48,900 48,000 2,192,490 106,335,765,000
04/04/2018 47,750 1.25 2.62 46,500 47,950 47,000 2,708,020 129,307,955,000
03/04/2018 46,500 0.75 1.61 45,750 46,500 45,500 2,132,270 99,150,555,000
02/04/2018 45,750 1.15 2.51 44,600 46,000 44,650 2,619,440 119,839,380,000
30/03/2018 44,600 0.30 0.67 44,300 44,950 43,500 1,172,680 52,301,528,000
29/03/2018 44,300 -0.10 -0.23 44,300 45,300 43,600 1,094,790 48,499,197,000
28/03/2018 44,300 1.85 4.18 42,450 44,350 42,000 1,564,260 69,296,718,000
27/03/2018 42,450 0.95 2.24 41,500 42,500 41,700 1,018,130 43,219,618,500
26/03/2018 41,500 -0.85 -2.05 42,350 43,300 41,500 1,018,690 42,275,635,000
23/03/2018 42,350 -1.65 -3.90 44,000 43,000 41,800 1,646,500 69,729,275,000
22/03/2018 44,000 -0.70 -1.59 44,700 44,800 43,500 1,437,600 63,254,400,000
21/03/2018 44,700 0.20 0.45 44,850 45,500 44,400 963,150 43,052,805,000
20/03/2018 44,850 0.35 0.78 44,500 45,800 44,500 1,416,910 63,548,413,500
19/03/2018 44,500 -1.70 -3.82 45,800 46,100 44,150 1,580,770 70,344,265,000
16/03/2018 45,800 0.10 0.22 46,200 46,200 45,300 1,492,070 68,336,806,000
15/03/2018 46,200 0.50 1.08 45,700 47,200 45,050 2,163,770 99,966,174,000
14/03/2018 45,700 2.60 5.69 43,100 45,900 43,300 3,173,810 145,043,117,000
13/03/2018 43,100 1.40 3.25 41,700 43,100 40,850 1,844,960 79,517,776,000
12/03/2018 41,700 -1.05 -2.52 42,750 43,000 42,100 1,121,520 46,767,384,000
09/03/2018 42,600 -0.15 -0.35 42,750 43,000 42,100 1,448,280 61,696,728,000
08/03/2018 42,750 -0.05 -0.12 42,750 43,400 42,350 1,630,350 69,697,462,500
07/03/2018 42,750 -0.05 -0.12 42,800 43,450 42,250 2,364,480 101,081,520,000
06/03/2018 42,800 1.40 3.27 41,400 43,700 42,000 4,231,280 181,098,784,000
05/03/2018 41,400 2.70 6.52 38,700 41,400 38,800 2,849,450 117,967,230,000
02/03/2018 38,700 1.50 3.88 37,200 38,950 36,500 1,321,810 51,154,047,000
01/03/2018 37,200 -0.60 -1.61 37,800 37,500 36,800 1,319,030 49,067,916,000
28/02/2018 37,800 -0.60 -1.59 38,400 38,500 37,700 1,122,160 42,417,648,000
27/02/2018 38,400 -0.60 -1.56 39,000 39,000 38,200 873,900 33,557,760,000
26/02/2018 39,000 -0.30 -0.77 39,300 39,600 38,800 1,280,690 49,946,910,000
23/02/2018 39,300 0.50 1.27 38,800 39,300 38,500 1,108,100 43,548,330,000
22/02/2018 38,800 -0.90 -2.32 39,700 39,650 38,800 1,086,720 42,164,736,000
21/02/2018 39,700 0.95 2.39 38,750 39,700 38,800 950,260 37,725,322,000
14/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
13/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
12/02/2018 38,000 1.80 4.74 36,200 38,000 36,200 1,653,100 62,817,800,000
09/02/2018 36,200 -1.65 -4.56 37,850 36,950 35,250 1,979,190 71,646,678,000
08/02/2018 37,850 -0.65 -1.72 38,500 38,500 37,000 835,610 31,627,838,500
07/02/2018 38,500 -1.70 -4.42 40,200 40,000 38,000 1,537,860 59,207,610,000
06/02/2018 37,400 -2.80 -7.49 40,200 39,000 37,400 3,448,380 128,969,412,000
05/02/2018 40,200 -3.00 -7.46 43,200 42,800 40,200 1,969,000 79,153,800,000
02/02/2018 43,200 -0.60 -1.39 43,800 43,900 43,100 710,160 30,678,912,000
01/02/2018 43,800 -0.40 -0.91 44,200 44,950 43,500 583,930 25,576,134,000
31/01/2018 44,200 -0.40 -0.90 44,600 46,000 44,200 1,076,010 47,559,642,000
30/01/2018 44,600 1.30 2.91 43,300 44,700 41,500 2,287,060 102,002,876,000
29/01/2018 43,300 -1.95 -4.50 45,250 45,800 43,300 2,088,900 90,449,370,000
26/01/2018 45,250 -1.20 -2.65 46,450 46,450 45,100 3,077,930 139,276,332,500
25/01/2018 46,450 0.35 0.75 46,100 47,000 46,400 2,505,640 116,386,978,000
24/01/2018 49,500 2.70 5.45 46,800 47,200 46,050 2,038,570 100,909,215,000
22/01/2018 46,050 -0.70 -1.52 46,800 47,200 46,050 1,626,400 74,895,720,000
19/01/2018 46,800 0.40 0.85 46,400 48,000 46,400 1,562,310 73,116,108,000
18/01/2018 46,400 -0.25 -0.54 46,400 46,500 45,300 1,250,480 58,022,272,000
17/01/2018 46,400 -1.60 -3.45 48,000 48,200 46,400 1,588,440 73,703,616,000
16/01/2018 48,000 -0.25 -0.52 48,250 48,250 47,500 1,873,870 89,945,760,000
15/01/2018 48,250 -0.25 -0.52 48,250 48,300 47,400 1,522,520 73,461,590,000
12/01/2018 48,250 -0.35 -0.73 48,250 48,800 47,700 2,319,550 111,918,287,500
11/01/2018 48,250 1.75 3.63 46,500 48,500 46,050 2,202,100 106,251,325,000
10/01/2018 46,500 1.55 3.33 44,950 47,200 45,000 3,059,920 142,286,280,000
09/01/2018 44,950 0.20 0.44 44,750 45,550 44,700 1,401,380 62,992,031,000
08/01/2018 44,750 -0.45 -1.01 45,200 45,700 44,550 1,734,680 77,626,930,000
05/01/2018 45,200 -0.80 -1.77 46,000 46,000 44,850 1,331,200 60,170,240,000
04/01/2018 46,000 0.30 0.65 45,700 46,500 45,700 1,548,440 71,228,240,000
03/01/2018 45,700 2.70 5.91 43,000 45,850 43,800 3,359,620 153,534,634,000
02/01/2018 43,000 -1.40 -3.26 44,400 44,800 42,000 3,567,320 153,394,760,000
01/01/2018 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
29/12/2017 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
28/12/2017 44,800 0.80 1.79 44,000 45,600 44,000 1,581,650 70,857,920,000
27/12/2017 44,000 -2.80 -6.36 46,800 46,800 44,000 5,272,430 231,986,920,000
26/12/2017 46,800 -0.20 -0.43 47,000 47,500 46,800 1,138,880 53,299,584,000
25/12/2017 47,000 -0.80 -1.70 47,800 47,800 47,000 792,080 37,227,760,000
24/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
22/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
21/12/2017 47,300 -1.00 -2.11 48,300 48,600 47,300 1,388,950 65,697,335,000
20/12/2017 48,300 -0.30 -0.62 48,600 48,900 48,000 1,092,130 52,749,879,000
19/12/2017 49,500 0.50 1.01 49,000 50,000 49,400 686,770 33,995,115,000
18/12/2017 49,800 0.80 1.61 49,000 50,000 49,700 129,390 6,443,622,000
17/12/2017 49,000 -0.30 -0.61 49,300 49,300 48,600 2,814,180 137,894,820,000
15/12/2017 49,300 1.30 2.64 48,000 49,300 47,500 768,530 37,888,529,000
14/12/2017 48,000 -0.90 -1.88 48,900 49,000 47,000 1,220,880 58,602,240,000
13/12/2017 48,900 -0.70 -1.43 49,600 50,100 46,200 2,806,670 137,246,163,000
12/12/2017 49,600 -1.80 -3.63 51,400 50,700 49,600 1,031,150 51,145,040,000
11/12/2017 50,400 -1.00 -1.98 51,400 50,700 49,650 231,220 11,653,488,000
10/12/2017 51,400 -0.50 -0.97 51,900 53,000 51,400 1,544,330 79,378,562,000
08/12/2017 51,900 1.95 3.76 49,950 52,000 50,200 3,712,540 192,680,826,000
07/12/2017 51,900 1.75 3.37 49,950 52,000 50,200 3,512,120 182,279,028,000
05/12/2017 49,600 0.60 1.22 50,000 51,000 49,600 1,568,380 77,791,648,000
04/12/2017 49,000 -1.00 -2.00 50,100 50,200 49,000 1,845,200 90,414,800,000
01/12/2017 50,000 0.45 0.91 49,500 50,700 49,450 750,860 37,543,000,000
30/11/2017 49,550 -0.95 -1.88 50,200 50,300 49,300 1,467,080 72,693,814,000
29/11/2017 50,500 -0.60 -1.17 50,700 50,900 50,000 1,438,970 72,667,985,000
28/11/2017 51,100 -0.10 -0.20 51,400 52,200 50,600 1,103,490 56,388,339,000
27/11/2017 51,200 1.70 3.43 50,100 51,700 49,600 1,489,030 76,238,336,000
24/11/2017 49,500 1.10 2.27 48,200 50,000 46,700 2,038,570 100,909,215,000
23/11/2017 48,400 -1.10 -2.22 49,200 49,500 48,200 1,098,170 53,151,428,000
22/11/2017 49,500 0.40 0.81 48,500 49,900 48,500 1,029,390 50,954,805,000
21/11/2017 49,100 -1.60 -3.16 50,500 50,500 47,300 3,097,760 152,100,016,000
20/11/2017 50,700 -1.50 -2.87 52,200 52,600 50,200 2,546,210 129,092,847,000
17/11/2017 52,200 -1.00 -1.88 53,400 53,400 51,800 1,175,970 61,385,634,000
16/11/2017 53,200 1.00 1.92 52,600 53,700 52,500 961,470 51,150,204,000
15/11/2017 52,200 1.10 2.15 51,400 52,700 50,800 1,154,340 60,256,548,000
14/11/2017 51,100 0.50 0.99 50,800 51,400 50,600 907,900 46,393,690,000
13/11/2017 50,600 -1.20 -2.32 51,400 51,800 50,200 1,706,770 86,362,562,000
10/11/2017 51,800 -1.00 -1.89 52,500 53,200 51,200 1,745,980 90,441,764,000
09/11/2017 52,800 -1.20 -2.22 54,100 54,100 52,700 1,319,920 69,691,776,000
08/11/2017 54,000 0.00 ■■ 0.00 53,400 54,300 52,800 1,560,490 84,266,460,000
07/11/2017 54,000 -0.90 -1.64 54,000 55,500 53,100 2,343,080 126,526,320,000
06/11/2017 54,900 3.50 6.81 52,000 54,900 52,000 3,095,210 169,927,029,000
03/11/2017 51,400 3.30 6.86 47,500 51,400 47,500 3,444,830 177,064,262,000
02/11/2017 48,100 -3.60 -6.96 51,400 51,700 48,100 4,694,210 225,791,501,000
01/11/2017 51,700 -0.30 -0.58 52,000 52,700 51,200 2,066,330 106,829,261,000
31/10/2017 52,000 -1.10 -2.07 54,900 54,900 51,400 3,150,840 163,843,680,000
30/10/2017 53,100 -3.90 -6.84 57,300 58,100 53,100 3,616,310 192,026,061,000
27/10/2017 57,000 0.20 0.35 56,200 57,800 56,200 1,629,710 92,893,470,000
26/10/2017 56,800 -2.60 -4.38 59,700 59,700 56,200 4,304,770 244,510,936,000
25/10/2017 59,400 -0.40 -0.67 60,300 60,300 59,400 970,390 57,641,166,000
24/10/2017 59,800 0.40 0.67 59,800 60,300 59,300 1,153,340 68,969,732,000
23/10/2017 59,400 -1.10 -1.82 60,500 61,000 59,100 2,240,150 133,064,910,000
20/10/2017 60,500 -1.60 -2.58 62,000 62,600 60,500 1,699,090 102,794,945,000
19/10/2017 62,100 0.10 0.16 62,000 62,700 61,500 978,150 60,743,115,000
18/10/2017 62,000 -1.60 -2.52 63,500 64,400 62,000 3,006,350 186,393,700,000
17/10/2017 63,600 0.00 ■■ 0.00 63,500 63,800 62,600 1,264,600 80,428,560,000
16/10/2017 63,600 -0.20 -0.31 63,800 64,300 63,500 972,140 61,828,104,000
13/10/2017 63,800 0.20 0.31 63,800 64,100 63,200 691,200 44,098,560,000
12/10/2017 63,600 0.30 0.47 63,500 63,600 62,600 820,770 52,200,972,000
11/10/2017 63,300 0.30 0.48 63,500 64,200 62,800 1,402,280 88,764,324,000
10/10/2017 63,000 1.80 2.94 61,500 63,000 61,500 1,550,290 97,668,270,000
09/10/2017 61,200 0.80 1.32 60,400 61,300 60,400 899,510 55,050,012,000
06/10/2017 60,400 -0.40 -0.66 60,500 60,900 60,200 601,350 36,321,540,000
05/10/2017 60,800 -0.20 -0.33 61,500 61,500 60,500 616,900 37,507,520,000
04/10/2017 61,000 0.90 1.50 60,100 61,000 60,100 818,130 49,905,930,000
03/10/2017 60,100 -1.20 -1.96 60,900 61,100 59,500 1,363,040 81,918,704,000
02/10/2017 61,300 -0.10 -0.16 61,500 61,900 60,700 568,400 34,842,920,000
29/09/2017 61,400 1.20 1.99 60,300 61,500 59,500 1,720,260 105,623,964,000
28/09/2017 60,200 -2.30 -3.68 62,500 62,900 60,200 2,084,780 125,503,756,000
27/09/2017 62,500 0.00 ■■ 0.00 62,500 63,400 62,500 875,220 54,701,250,000
26/09/2017 62,500 0.30 0.48 62,200 62,800 61,700 726,420 45,401,250,000
25/09/2017 62,200 -0.70 -1.11 63,000 63,000 62,200 741,070 46,094,554,000
22/09/2017 62,900 0.90 1.45 62,000 63,300 62,000 1,271,030 79,947,787,000
21/09/2017 62,000 1.50 2.48 60,500 62,000 60,500 814,220 50,481,640,000
20/09/2017 60,500 -0.70 -1.14 61,200 61,700 60,500 1,392,190 84,227,495,000
19/09/2017 61,200 -0.90 -1.45 62,500 62,500 61,200 1,049,650 64,238,580,000
18/09/2017 62,100 1.30 2.14 60,800 62,800 60,800 1,477,740 91,767,654,000
15/09/2017 60,800 0.20 0.33 60,500 61,400 60,400 2,859,600 173,863,680,000
14/09/2017 60,600 -0.60 -0.98 61,000 61,600 60,600 1,010,740 61,250,844,000
13/09/2017 61,200 0.20 0.33 61,200 61,700 60,400 1,816,190 111,150,828,000
12/09/2017 61,000 3.40 5.90 57,600 61,000 57,600 3,886,640 237,085,040,000
11/09/2017 57,600 0.50 0.88 57,600 58,000 56,900 1,409,730 81,200,448,000
08/09/2017 57,100 -0.30 -0.52 57,900 58,400 57,100 1,523,070 86,967,297,000
07/09/2017 57,400 -0.20 -0.35 57,600 58,500 57,400 1,299,690 74,602,206,000
06/09/2017 57,600 -0.30 -0.52 57,800 58,100 57,400 930,010 53,568,576,000
05/09/2017 57,900 -0.40 -0.69 58,300 58,400 57,700 1,291,470 74,776,113,000
01/09/2017 58,300 1.20 2.10 57,300 58,500 57,000 2,346,110 136,778,213,000
31/08/2017 57,100 -0.20 -0.35 57,000 57,800 57,000 1,552,780 88,663,738,000
30/08/2017 57,300 0.20 0.35 57,100 58,200 56,700 1,830,830 104,906,559,000
29/08/2017 57,100 2.30 4.20 55,300 57,400 54,900 4,583,190 261,700,149,000
28/08/2017 54,800 1.40 2.62 53,200 54,800 53,100 1,388,790 76,105,692,000
25/08/2017 53,400 -0.60 -1.11 54,000 54,300 53,300 775,810 41,428,254,000
24/08/2017 54,000 0.30 0.56 53,700 54,300 53,400 789,960 42,657,840,000
23/08/2017 53,700 -0.10 -0.19 54,000 54,000 53,300 540,060 29,001,222,000
22/08/2017 53,800 0.30 0.56 53,000 54,500 52,600 1,719,660 92,517,708,000
21/08/2017 53,500 -0.50 -0.93 54,800 54,800 53,300 1,309,300 70,047,550,000
18/08/2017 54,000 -0.30 -0.55 53,200 54,200 52,900 1,688,840 91,197,360,000
17/08/2017 54,300 -0.60 -1.09 54,900 55,000 54,100 850,590 46,187,037,000
16/08/2017 54,900 -0.30 -0.54 55,000 55,000 54,500 478,200 26,253,180,000
15/08/2017 55,200 0.20 0.36 55,200 55,400 54,600 570,440 31,488,288,000
14/08/2017 55,000 1.70 3.19 52,700 55,100 52,700 1,209,270 66,509,850,000
11/08/2017 53,300 0.00 ■■ 0.00 53,300 53,400 52,300 723,950 38,586,535,000
10/08/2017 53,300 -0.20 -0.37 53,500 53,700 52,600 611,890 32,613,737,000
09/08/2017 53,500 -0.80 -1.47 53,800 54,000 52,000 1,599,360 85,565,760,000
08/08/2017 54,300 -0.80 -1.45 55,000 55,000 54,000 1,133,970 61,574,571,000
07/08/2017 55,100 -0.80 -1.43 55,800 55,800 55,100 754,350 41,564,685,000
04/08/2017 55,900 0.00 ■■ 0.00 56,000 56,300 55,400 573,490 32,058,091,000
03/08/2017 55,900 1.20 2.19 54,900 56,000 54,300 1,101,070 61,549,813,000
02/08/2017 54,700 -0.30 -0.55 54,300 54,900 54,000 1,427,570 78,088,079,000
01/08/2017 55,000 -0.50 -0.90 55,200 56,300 54,300 2,207,890 121,433,950,000
31/07/2017 55,500 -2.00 -3.48 55,900 56,800 55,500 3,546,220 196,815,210,000
28/07/2017 57,500 0.00 ■■ 0.00 58,000 58,100 57,500 995,870 57,262,525,000
27/07/2017 57,500 -0.80 -1.37 58,600 58,600 57,500 1,109,520 63,797,400,000
26/07/2017 58,300 0.90 1.57 57,600 58,500 57,600 1,472,210 85,829,843,000
25/07/2017 57,400 1.30 2.32 56,200 57,400 56,100 787,560 45,205,944,000
24/07/2017 56,100 -0.30 -0.53 56,000 56,800 55,500 902,100 50,607,810,000
21/07/2017 56,400 0.20 0.36 56,200 57,600 55,900 2,191,870 123,621,468,000
20/07/2017 56,200 -1.60 -2.77 57,800 57,800 56,100 1,504,890 84,574,818,000
19/07/2017 57,800 0.30 0.52 57,900 58,300 57,500 842,970 48,723,666,000
18/07/2017 57,500 -0.20 -0.35 56,500 58,000 56,300 1,509,560 86,799,700,000
17/07/2017 57,700 -1.40 -2.37 58,700 59,000 55,700 2,997,480 172,954,596,000
14/07/2017 59,100 0.00 ■■ 0.00 58,900 59,200 58,600 944,140 55,798,674,000
13/07/2017 59,100 -0.10 -0.17 59,400 59,400 58,500 1,400,790 82,786,689,000
12/07/2017 59,200 2.50 4.41 57,000 59,800 56,500 2,288,650 135,488,080,000
11/07/2017 56,700 3.70 6.98 52,800 56,700 52,100 1,764,430 100,043,181,000
10/07/2017 53,000 -0.70 -1.30 53,800 53,800 52,700 1,885,930 99,954,290,000
07/07/2017 53,700 -0.10 -0.19 54,100 54,900 53,400 2,036,940 109,383,678,000
06/07/2017 53,800 1.00 1.89 53,000 54,500 53,000 1,704,240 91,688,112,000
05/07/2017 52,800 1.80 3.53 50,800 52,800 50,800 1,374,990 72,599,472,000
04/07/2017 51,000 -0.60 -1.16 50,600 51,500 50,600 1,321,130 67,377,630,000
03/07/2017 51,600 0.30 0.58 51,800 52,200 51,500 1,359,120 70,130,592,000
30/06/2017 51,300 -14.50 -22.04 51,300 51,300 50,100 3,443,220 176,637,186,000
29/06/2017 65,800 1.00 1.54 65,200 66,500 65,000 2,866,080 188,588,064,000
28/06/2017 64,800 0.10 0.15 64,700 65,100 64,000 1,085,650 70,350,120,000
27/06/2017 64,700 -0.50 -0.77 65,600 65,700 64,700 1,352,550 87,509,985,000
26/06/2017 65,200 0.70 1.09 64,800 65,400 64,500 1,481,210 96,574,892,000
23/06/2017 64,500 0.00 ■■ 0.00 64,500 64,900 64,100 1,230,370 79,358,865,000
22/06/2017 64,500 0.00 ■■ 0.00 64,900 65,600 64,500 1,588,430 102,453,735,000
21/06/2017 64,500 0.20 0.31 64,400 65,000 63,300 777,880 50,173,260,000
20/06/2017 64,300 0.30 0.47 64,200 65,400 64,100 1,184,250 76,147,275,000
19/06/2017 64,000 3.20 5.26 61,500 64,500 61,000 2,030,440 129,948,160,000
16/06/2017 60,800 -0.20 -0.33 61,500 61,500 60,800 643,950 39,152,160,000
15/06/2017 61,000 0.30 0.49 60,700 61,400 60,700 1,354,310 82,612,910,000
14/06/2017 60,700 -0.30 -0.49 61,000 61,500 60,700 679,660 41,255,362,000
13/06/2017 61,000 0.60 0.99 60,000 61,000 59,900 665,990 40,625,390,000
12/06/2017 60,400 -0.50 -0.82 60,900 60,900 59,800 996,170 60,168,668,000
09/06/2017 60,900 -0.70 -1.14 62,000 62,200 60,600 1,230,920 74,963,028,000
08/06/2017 61,600 0.10 0.16 61,800 62,200 61,100 769,330 47,390,728,000
07/06/2017 61,500 0.00 ■■ 0.00 61,500 62,700 61,300 1,159,010 71,279,115,000
06/06/2017 61,500 1.00 1.65 60,500 61,500 60,000 1,199,800 73,787,700,000
05/06/2017 60,500 -0.40 -0.66 60,400 60,900 59,500 1,491,160 90,215,180,000
02/06/2017 60,900 0.90 1.50 60,200 60,900 59,800 974,370 59,339,133,000
01/06/2017 60,000 1.10 1.87 59,000 60,500 58,900 967,170 58,030,200,000
31/05/2017 58,900 0.30 0.51 58,600 59,800 57,700 1,233,360 72,644,904,000
30/05/2017 58,600 -2.80 -4.56 61,400 61,700 58,500 3,019,290 176,930,394,000
29/05/2017 61,400 -0.80 -1.29 62,400 62,500 61,000 1,969,700 120,939,580,000
26/05/2017 62,200 -0.70 -1.11 62,300 63,100 62,200 1,309,960 81,479,512,000
25/05/2017 62,900 0.30 0.48 63,000 63,100 62,100 1,322,660 83,195,314,000
24/05/2017 62,600 1.10 1.79 61,800 63,200 61,400 2,804,360 175,552,936,000
23/05/2017 61,500 1.50 2.50 59,600 61,700 59,300 2,119,570 130,353,555,000
22/05/2017 60,000 -0.90 -1.48 61,500 61,800 59,200 2,995,040 179,702,400,000
19/05/2017 60,900 0.00 ■■ 0.00 60,300 61,800 60,300 2,121,660 129,209,094,000
18/05/2017 60,900 1.20 2.01 60,000 61,600 59,500 2,532,080 154,203,672,000
17/05/2017 59,700 3.60 6.42 56,700 59,700 56,000 3,385,680 202,125,096,000
16/05/2017 56,100 1.10 2.00 55,000 58,000 54,700 3,094,660 173,610,426,000
15/05/2017 55,000 0.00 ■■ 0.00 55,100 55,900 54,600 1,621,650 89,190,750,000
09/05/2017 51,200 -0.60 -1.16 51,800 51,800 51,000 1,248,660 63,931,392,000
08/05/2017 51,800 -0.10 -0.19 51,600 51,900 50,600 1,834,520 95,028,136,000
05/05/2017 51,900 -0.90 -1.70 52,700 52,800 51,900 1,143,910 59,368,929,000
04/05/2017 52,800 -0.20 -0.38 53,000 53,200 52,300 1,578,340 83,336,352,000
03/05/2017 53,000 0.20 0.38 53,000 53,700 51,500 1,788,710 94,801,630,000
28/04/2017 52,800 0.00 ■■ 0.00 52,800 52,800 52,000 1,050,310 55,456,368,000
27/04/2017 52,800 -0.10 -0.19 52,600 53,900 52,500 1,747,750 92,281,200,000
26/04/2017 52,900 0.80 1.54 53,000 53,300 52,600 919,450 48,638,905,000
25/04/2017 52,100 0.70 1.36 51,200 52,300 51,000 904,580 47,128,618,000
24/04/2017 51,400 -1.00 -1.91 52,100 52,200 51,400 879,700 45,216,580,000
21/04/2017 52,400 -0.20 -0.38 52,500 52,800 52,000 592,780 31,061,672,000
20/04/2017 52,600 0.00 ■■ 0.00 52,600 52,900 52,000 616,060 32,404,756,000
19/04/2017 52,600 0.50 0.96 52,100 53,300 51,600 1,272,960 66,957,696,000
18/04/2017 52,100 -0.20 -0.38 52,300 52,300 50,700 1,172,450 61,084,645,000
17/04/2017 52,300 -1.00 -1.88 54,000 54,700 52,000 1,233,450 64,509,435,000
14/04/2017 53,300 1.50 2.90 51,800 54,400 49,500 2,956,540 157,583,582,000
13/04/2017 51,800 0.80 1.57 51,400 52,500 51,100 1,200,010 62,160,518,000
12/04/2017 51,000 -2.10 -3.95 53,100 53,400 51,000 2,066,900 105,411,900,000
11/04/2017 53,100 -1.90 -3.45 55,000 55,000 53,100 1,167,750 62,007,525,000
10/04/2017 55,000 1.00 1.85 53,500 55,000 53,400 846,790 46,573,450,000
07/04/2017 54,000 -1.00 -1.82 54,500 54,500 52,900 2,374,930 128,246,220,000
05/04/2017 55,000 -2.10 -3.68 56,700 57,000 55,000 1,382,980 76,063,900,000
04/04/2017 57,100 -0.20 -0.35 57,300 57,500 55,000 3,105,720 177,336,612,000
03/04/2017 57,300 -0.10 -0.17 57,900 58,500 57,300 1,906,110 109,220,103,000
31/03/2017 57,400 0.70 1.23 57,100 57,700 56,500 1,260,170 72,333,758,000
30/03/2017 56,700 -0.30 -0.53 57,300 58,000 56,700 1,051,660 59,629,122,000
29/03/2017 57,000 0.00 ■■ 0.00 57,200 57,500 56,700 919,650 52,420,050,000
28/03/2017 57,000 -1.00 -1.72 58,700 58,700 56,800 1,721,620 98,132,340,000
27/03/2017 58,000 2.40 4.32 56,000 58,800 56,000 2,697,040 156,428,320,000
24/03/2017 55,600 0.10 0.18 55,400 56,300 54,300 1,750,000 97,300,000,000
23/03/2017 55,500 -0.50 -0.89 56,100 56,200 55,400 965,570 53,589,135,000
22/03/2017 56,000 0.00 ■■ 0.00 56,100 57,200 55,600 1,418,450 79,433,200,000
21/03/2017 56,000 1.30 2.38 54,900 56,100 54,500 1,121,350 62,795,600,000
20/03/2017 54,700 -0.30 -0.55 55,100 55,500 53,800 1,521,610 83,232,067,000
17/03/2017 55,000 -0.70 -1.26 55,700 56,000 54,700 2,489,230 136,907,650,000
16/03/2017 55,700 0.70 1.27 55,000 56,200 54,000 1,314,550 73,220,435,000
15/03/2017 55,000 -0.30 -0.54 56,700 57,500 54,800 2,599,220 142,957,100,000
14/03/2017 55,300 3.50 6.76 52,300 55,300 52,300 4,380,260 242,228,378,000
13/03/2017 51,800 1.60 3.19 50,500 52,800 49,400 2,024,850 104,887,230,000
10/03/2017 50,200 1.00 2.03 49,500 50,700 48,900 1,772,250 88,966,950,000
09/03/2017 49,200 -0.90 -1.80 49,500 49,700 48,400 2,530,720 124,511,424,000
08/03/2017 50,100 -1.30 -2.53 51,400 51,500 49,250 1,805,180 90,439,518,000
07/03/2017 51,400 0.70 1.38 50,700 52,000 50,500 2,072,810 106,542,434,000
06/03/2017 50,700 0.00 ■■ 0.00 50,900 51,800 49,700 2,285,310 115,865,217,000
03/03/2017 50,700 0.10 0.20 49,000 51,100 48,200 3,225,040 163,509,528,000
02/03/2017 50,600 0.00 ■■ 0.00 52,500 53,200 50,600 2,488,990 125,942,894,000
01/03/2017 50,600 3.25 6.86 46,500 50,600 45,100 4,528,190 229,126,414,000
28/02/2017 47,350 -3.55 -6.97 50,500 50,900 47,350 5,740,680 271,821,198,000
27/02/2017 50,900 -2.20 -4.14 52,000 53,400 50,100 5,480,440 278,954,396,000
24/02/2017 53,100 3.45 6.95 51,900 53,100 50,800 3,265,630 173,404,953,000
23/02/2017 49,650 2.35 4.97 48,300 49,950 48,000 2,967,060 147,314,529,000
22/02/2017 47,300 2.40 5.35 45,200 47,500 45,200 2,463,730 116,534,429,000
21/02/2017 44,900 -0.10 -0.22 45,000 45,900 44,100 2,878,390 129,239,711,000
20/02/2017 45,000 1.70 3.93 44,050 46,000 43,900 3,288,760 147,994,200,000
17/02/2017 43,300 2.80 6.91 40,800 43,300 40,700 2,928,380 126,798,854,000
16/02/2017 40,500 1.55 3.98 39,000 41,000 38,900 2,478,610 100,383,705,000
15/02/2017 38,950 0.20 0.52 38,200 39,400 38,200 2,356,270 91,776,716,500
14/02/2017 38,750 -0.65 -1.65 39,150 39,350 38,100 3,960,480 153,468,600,000
13/02/2017 39,400 0.10 0.25 39,300 39,800 39,100 1,702,240 67,068,256,000
10/02/2017 39,300 0.75 1.95 38,900 39,550 38,500 1,759,490 69,147,957,000
09/02/2017 38,550 1.55 4.19 37,100 38,850 37,100 2,054,470 79,199,818,500
08/02/2017 37,000 0.75 2.07 36,000 37,000 35,800 1,907,850 70,590,450,000
07/02/2017 36,250 0.45 1.26 36,000 37,900 35,900 2,858,660 103,626,425,000
06/02/2017 35,800 1.40 4.07 34,400 35,900 34,100 2,424,480 86,796,384,000
03/02/2017 34,400 0.10 0.29 34,300 35,350 34,000 3,117,460 107,240,624,000
02/02/2017 34,300 0.30 0.88 34,200 34,400 33,900 935,260 32,079,418,000
25/01/2017 34,000 1.40 4.29 32,650 34,000 32,650 1,774,120 60,320,080,000
24/01/2017 32,600 0.55 1.72 32,050 32,600 32,000 935,220 30,488,172,000
23/01/2017 32,050 -0.20 -0.62 32,400 32,500 32,050 857,000 27,466,850,000
20/01/2017 32,250 0.75 2.38 31,600 32,400 31,600 1,668,580 53,811,705,000
19/01/2017 31,500 -0.05 -0.16 31,450 31,600 31,350 1,199,120 37,772,280,000
18/01/2017 31,550 -0.10 -0.32 31,600 31,900 31,500 822,860 25,961,233,000
17/01/2017 31,650 -0.55 -1.71 32,200 32,200 31,600 1,220,770 38,637,370,500
16/01/2017 32,200 -0.30 -0.92 32,350 32,500 31,500 1,623,190 52,266,718,000
13/01/2017 32,500 0.30 0.93 32,100 32,900 32,000 2,196,090 71,372,925,000
12/01/2017 32,200 0.60 1.90 31,600 32,300 31,600 1,807,840 58,212,448,000
11/01/2017 31,600 0.20 0.64 31,400 31,700 31,300 1,407,900 44,489,640,000
10/01/2017 31,400 -0.10 -0.32 31,700 31,700 31,200 1,687,420 52,984,988,000
09/01/2017 31,500 0.30 0.96 31,200 31,700 31,200 2,194,860 69,138,090,000
06/01/2017 31,200 0.30 0.97 30,900 31,550 30,900 1,711,160 53,388,192,000
05/01/2017 30,900 0.30 0.98 30,600 31,300 30,600 2,253,550 69,634,695,000
04/01/2017 30,600 -0.20 -0.65 30,800 30,850 30,450 1,374,470 42,058,782,000
03/01/2017 30,800 0.40 1.32 30,500 31,200 30,500 2,486,580 76,586,664,000
30/12/2016 30,400 0.70 2.36 29,900 30,500 29,800 1,896,630 57,657,552,000
29/12/2016 29,700 0.05 0.17 29,600 29,950 29,600 1,425,410 42,334,677,000
28/12/2016 29,650 -0.15 -0.50 29,800 29,850 29,600 756,490 22,429,928,500
27/12/2016 29,800 -0.10 -0.33 30,150 30,250 29,500 1,489,650 44,391,570,000
26/12/2016 29,900 0.75 2.57 29,250 30,100 29,250 1,939,960 58,004,804,000
23/12/2016 29,150 0.25 0.87 28,900 29,150 28,650 852,000 24,835,800,000
22/12/2016 28,900 -0.15 -0.52 29,400 29,400 28,800 843,080 24,365,012,000
21/12/2016 29,050 0.55 1.93 28,500 29,200 28,400 1,119,790 32,529,899,500
20/12/2016 28,500 -0.15 -0.52 28,550 28,850 28,400 683,400 19,476,900,000
19/12/2016 28,650 0.15 0.53 28,600 29,000 28,300 896,890 25,695,898,500
16/12/2016 28,500 0.30 1.06 28,000 28,500 28,000 716,700 20,425,950,000
15/12/2016 28,200 0.05 0.18 27,900 28,650 27,900 1,051,990 29,666,118,000
14/12/2016 28,150 1.15 4.26 27,500 28,500 27,300 1,422,970 40,056,605,500
13/12/2016 27,000 0.45 1.69 26,550 27,300 25,700 1,991,000 53,757,000,000
12/12/2016 26,550 -1.55 -5.52 27,500 27,900 26,500 2,021,850 53,680,117,500
09/12/2016 28,100 -0.30 -1.06 28,300 28,450 28,000 529,130 14,868,553,000
08/12/2016 28,400 0.20 0.71 28,300 28,450 28,200 435,020 12,354,568,000
07/12/2016 28,200 0.20 0.71 28,150 28,350 28,000 913,920 25,772,544,000
06/12/2016 28,000 -0.90 -3.11 28,900 28,900 28,000 1,132,290 31,704,120,000
05/12/2016 28,900 -0.05 -0.17 28,800 29,100 28,700 889,930 25,718,977,000
02/12/2016 28,950 -0.15 -0.52 29,000 29,100 28,900 374,000 10,827,300,000
01/12/2016 29,100 0.10 0.34 29,100 29,450 28,950 1,021,140 29,715,174,000
30/11/2016 29,000 0.40 1.40 28,600 29,000 28,400 787,890 22,848,810,000
29/11/2016 28,600 -0.50 -1.72 29,050 29,150 28,600 805,190 23,028,434,000
28/11/2016 29,100 -0.40 -1.36 29,300 29,400 28,600 1,219,770 35,495,307,000
25/11/2016 29,500 -0.40 -1.34 29,850 29,900 29,500 716,940 21,149,730,000
24/11/2016 29,900 0.00 ■■ 0.00 29,950 30,250 29,650 1,381,560 41,308,644,000
23/11/2016 29,900 0.80 2.75 29,100 30,300 29,000 2,916,560 87,205,144,000
22/11/2016 29,100 0.15 0.52 28,950 29,200 28,850 794,980 23,133,918,000
21/11/2016 28,950 0.05 0.17 28,850 29,200 28,750 861,810 24,949,399,500
18/11/2016 28,900 -0.05 -0.17 29,150 29,450 28,900 807,540 23,337,906,000
17/11/2016 28,950 0.05 0.17 28,900 29,400 28,700 1,065,760 30,853,752,000
16/11/2016 28,900 -0.35 -1.20 29,250 29,400 28,500 1,387,580 40,101,062,000
15/11/2016 29,250 -0.20 -0.68 29,250 29,550 29,150 997,070 29,164,297,500
14/11/2016 29,450 -0.25 -0.84 29,600 29,700 29,200 1,317,250 38,793,012,500
11/11/2016 29,700 -0.10 -0.34 29,800 29,800 29,450 476,780 14,160,366,000
10/11/2016 29,800 1.00 3.47 29,400 30,100 29,100 1,637,910 48,809,718,000
09/11/2016 28,800 -0.60 -2.04 29,200 29,300 27,950 2,398,340 69,072,192,000
08/11/2016 29,400 0.50 1.73 29,300 29,600 29,200 1,157,770 34,038,438,000
07/11/2016 28,900 0.30 1.05 28,600 29,000 28,600 725,320 20,961,748,000
04/11/2016 28,600 -0.20 -0.69 28,800 28,900 28,550 699,590 20,008,274,000
03/11/2016 28,800 -0.50 -1.71 29,000 29,000 28,300 1,399,640 40,309,632,000
02/11/2016 29,300 -0.70 -2.33 29,850 30,000 29,300 1,167,030 34,193,979,000
01/11/2016 30,000 -0.35 -1.15 30,300 30,400 29,700 1,349,940 40,498,200,000
31/10/2016 30,350 0.15 0.50 30,800 30,900 30,200 1,819,330 55,216,665,500
28/10/2016 30,200 0.55 1.85 29,800 30,650 29,400 1,990,410 60,110,382,000
27/10/2016 29,650 0.65 2.24 29,100 29,900 29,050 1,952,730 57,898,444,500
26/10/2016 29,000 0.60 2.11 28,500 29,000 28,350 1,239,540 35,946,660,000
25/10/2016 28,400 0.15 0.53 28,350 28,400 27,600 967,850 27,486,940,000
24/10/2016 28,250 -0.60 -2.08 28,600 28,850 28,100 988,130 27,914,672,500
21/10/2016 28,850 0.65 2.30 28,100 28,850 28,100 1,103,910 31,847,803,500
20/10/2016 28,200 -0.80 -2.76 29,000 29,300 28,200 1,307,160 36,861,912,000
19/10/2016 29,000 -0.30 -1.02 29,300 29,600 28,800 1,047,890 30,388,810,000
18/10/2016 29,300 0.10 0.34 29,200 29,400 28,900 786,290 23,038,297,000
17/10/2016 29,200 -0.80 -2.67 29,900 30,200 29,200 1,211,570 35,377,844,000
14/10/2016 30,000 0.10 0.33 29,700 30,450 29,700 1,332,870 39,986,100,000
13/10/2016 29,900 -0.10 -0.33 29,700 30,000 29,500 1,258,870 37,640,213,000
12/10/2016 30,000 -0.30 -0.99 30,300 30,300 29,400 931,810 27,954,300,000
11/10/2016 30,300 0.95 3.24 29,400 30,300 28,500 2,479,230 75,120,669,000
10/10/2016 29,350 -0.95 -3.14 30,100 30,650 29,250 1,929,100 56,619,085,000
07/10/2016 30,300 -1.00 -3.19 31,200 31,300 29,850 2,312,890 70,080,567,000
06/10/2016 31,300 -0.10 -0.32 31,900 32,200 31,000 1,950,320 61,045,016,000
05/10/2016 31,400 0.50 1.62 31,000 31,950 30,850 1,735,560 54,496,584,000
04/10/2016 30,900 -0.10 -0.32 31,000 31,650 30,100 1,970,870 60,899,883,000
03/10/2016 31,000 0.40 1.31 30,600 31,150 30,600 1,354,280 41,982,680,000
30/09/2016 30,600 -0.60 -1.92 31,200 31,200 30,600 1,353,180 41,407,308,000
29/09/2016 31,200 0.30 0.97 30,900 31,650 30,200 2,221,720 69,317,664,000
28/09/2016 30,900 0.15 0.49 30,750 30,900 30,500 961,720 29,717,148,000
27/09/2016 30,750 0.25 0.82 30,600 31,200 30,600 1,064,380 32,729,685,000
26/09/2016 30,500 1.50 5.17 28,900 30,700 28,700 3,011,360 91,846,480,000
23/09/2016 29,000 -0.40 -1.36 29,400 29,550 28,850 1,296,480 37,597,920,000
22/09/2016 29,400 0.20 0.68 29,450 29,650 29,100 1,318,630 38,767,722,000
21/09/2016 29,200 0.00 ■■ 0.00 29,500 29,750 29,000 1,581,710 46,185,932,000
20/09/2016 29,200 1.40 5.04 27,800 29,400 27,800 3,025,480 88,344,016,000
19/09/2016 27,800 0.50 1.83 27,450 28,100 27,450 1,010,930 28,103,854,000
16/09/2016 27,300 0.00 ■■ 0.00 27,300 27,500 26,900 857,250 23,402,925,000
15/09/2016 27,300 -0.20 -0.73 27,500 27,500 27,000 530,080 14,471,184,000
14/09/2016 27,500 -0.05 -0.18 27,550 27,700 27,100 569,300 15,655,750,000
13/09/2016 27,550 0.80 2.99 26,750 27,550 26,750 1,028,850 28,344,817,500
12/09/2016 26,750 -1.35 -4.80 27,950 28,000 26,700 2,062,720 55,177,760,000
09/09/2016 28,100 0.10 0.36 28,200 28,600 27,900 1,347,780 37,872,618,000
08/09/2016 28,000 -0.10 -0.36 28,100 28,500 27,600 2,403,020 67,284,560,000
07/09/2016 28,100 -0.50 -1.75 28,500 28,500 28,000 988,560 27,778,536,000
06/09/2016 28,600 0.10 0.35 28,500 28,600 28,200 1,107,550 31,675,930,000
05/09/2016 28,500 0.30 1.06 28,400 28,800 27,900 1,398,300 39,851,550,000
01/09/2016 28,200 0.40 1.44 27,900 28,400 27,800 1,522,590 42,937,038,000
31/08/2016 27,800 0.20 0.72 27,800 28,300 27,600 1,239,080 34,446,424,000
30/08/2016 27,600 -0.20 -0.72 27,000 27,700 26,400 3,607,780 99,574,728,000
29/08/2016 27,800 -2.00 -6.71 29,800 29,900 27,800 4,714,390 131,060,042,000
26/08/2016 29,800 0.20 0.68 29,600 29,900 29,300 2,153,310 64,168,638,000
25/08/2016 29,600 0.70 2.42 29,000 30,000 28,500 2,004,320 59,327,872,000
24/08/2016 28,900 0.60 2.12 28,600 29,500 28,500 2,093,400 60,499,260,000
23/08/2016 28,300 1.00 3.66 27,200 28,300 27,100 2,687,070 76,044,081,000
22/08/2016 27,300 0.00 ■■ 0.00 26,900 27,600 26,900 1,527,990 41,714,127,000
19/08/2016 27,300 -0.40 -1.44 27,800 27,800 27,200 2,088,220 57,008,406,000
18/08/2016 27,700 0.90 3.36 26,900 27,900 26,900 2,912,420 80,674,034,000
17/08/2016 26,800 -0.10 -0.37 26,700 27,300 26,700 2,025,600 54,286,080,000
16/08/2016 26,900 -0.50 -1.82 27,800 27,800 26,600 2,732,580 73,506,402,000
15/08/2016 27,400 1.70 6.61 25,500 27,400 25,400 4,251,290 116,485,346,000
12/08/2016 25,700 -0.30 -1.15 26,500 26,600 25,600 3,022,360 77,674,652,000
11/08/2016 26,000 1.60 6.56 24,500 26,000 24,100 3,304,990 85,929,740,000
10/08/2016 24,400 -0.10 -0.41 24,600 24,700 24,400 1,000,690 24,416,836,000
09/08/2016 24,500 0.30 1.24 24,200 24,700 24,100 1,197,870 29,347,815,000
08/08/2016 24,200 0.10 0.41 24,100 24,500 24,100 814,140 19,702,188,000
05/08/2016 24,100 -0.10 -0.41 24,000 24,300 23,800 627,730 15,128,293,000
04/08/2016 24,200 -0.30 -1.22 24,700 24,900 24,100 1,366,610 33,071,962,000
03/08/2016 24,500 0.60 2.51 23,600 24,500 23,600 1,236,210 30,287,145,000
02/08/2016 23,900 -0.80 -3.24 24,500 24,500 23,700 1,245,420 29,765,538,000
01/08/2016 24,700 0.20 0.82 24,700 25,200 24,400 1,596,690 39,438,243,000
29/07/2016 24,500 0.70 2.94 23,700 24,900 23,500 1,551,210 38,004,645,000
28/07/2016 23,800 -0.10 -0.42 23,800 23,900 23,500 245,030 5,831,714,000
27/07/2016 23,900 0.00 ■■ 0.00 24,000 24,000 23,800 628,700 15,025,930,000
26/07/2016 23,900 0.00 ■■ 0.00 23,900 24,100 23,700 340,590 8,140,101,000
25/07/2016 23,900 0.40 1.70 23,800 24,300 23,200 785,060 18,762,934,000
22/07/2016 23,500 0.20 0.86 23,000 23,500 22,600 898,130 21,106,055,000
21/07/2016 23,300 -0.60 -2.51 23,900 23,900 23,300 520,290 12,122,757,000
20/07/2016 23,900 -0.20 -0.83 24,400 24,400 23,600 307,430 7,347,577,000
19/07/2016 24,100 0.10 0.42 24,000 24,800 23,700 515,890 12,432,949,000
18/07/2016 24,000 0.40 1.69 23,000 24,000 22,500 1,034,920 24,838,080,000
15/07/2016 23,600 -1.60 -6.35 24,800 24,800 23,600 640,160 15,107,776,000
14/07/2016 25,200 0.40 1.61 24,500 25,200 24,000 1,057,520 26,649,504,000
13/07/2016 24,800 0.40 1.64 24,900 25,000 24,300 1,451,920 36,007,616,000
12/07/2016 24,400 0.20 0.83 24,500 25,000 24,000 1,040,650 25,391,860,000
11/07/2016 24,200 -0.40 -1.63 24,900 25,300 24,000 1,069,540 25,882,868,000
08/07/2016 24,600 -0.20 -0.81 25,000 25,300 24,300 1,203,960 29,617,416,000
07/07/2016 24,800 1.60 6.90 23,300 24,800 23,300 1,149,860 28,516,528,000
06/07/2016 23,200 0.00 ■■ 0.00 23,200 23,200 22,700 1,152,570 26,739,624,000
05/07/2016 23,200 1.30 5.94 22,300 23,400 22,200 1,449,330 33,624,456,000
04/07/2016 21,900 0.30 1.39 21,800 21,900 21,400 430,850 9,435,615,000
01/07/2016 21,600 -0.10 -0.46 21,700 22,000 21,400 492,300 10,633,680,000
30/06/2016 21,700 0.70 3.33 21,300 21,900 21,300 874,040 18,966,668,000
29/06/2016 21,000 0.40 1.94 20,300 21,000 20,300 732,440 15,381,240,000
28/06/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,100 518,440 10,679,864,000
27/06/2016 20,600 0.10 0.49 20,400 20,600 19,900 633,740 13,055,044,000
24/06/2016 20,500 1.30 6.77 19,500 20,500 18,000 976,920 20,026,860,000
23/06/2016 19,200 0.80 4.35 19,100 19,200 18,800 465,710 8,941,632,000
22/06/2016 23,000 0.10 0.44 22,900 23,000 22,400 1,031,310 23,720,130,000
21/06/2016 22,900 -0.40 -1.72 23,500 23,500 22,600 1,092,070 25,008,403,000
20/06/2016 23,300 0.40 1.75 22,400 23,300 22,400 892,250 20,789,425,000
17/06/2016 22,900 0.30 1.33 22,700 23,000 22,400 654,080 14,978,432,000
16/06/2016 22,600 0.40 1.80 22,200 22,900 22,200 1,291,170 29,180,442,000
15/06/2016 22,200 0.00 ■■ 0.00 22,000 22,500 21,800 994,400 22,075,680,000
14/06/2016 22,200 0.10 0.45 22,000 22,200 21,700 626,220 13,902,084,000
13/06/2016 22,100 -0.20 -0.90 22,100 22,400 21,900 456,230 10,082,683,000
10/06/2016 22,300 0.50 2.29 22,300 22,400 21,900 862,270 19,228,621,000
09/06/2016 21,800 0.70 3.32 21,100 22,100 21,100 1,344,060 29,300,508,000
08/06/2016 21,100 0.00 ■■ 0.00 21,200 21,400 21,000 626,920 13,228,012,000
07/06/2016 21,100 0.60 2.93 20,500 21,200 20,500 455,000 9,600,500,000
06/06/2016 20,500 -0.40 -1.91 20,600 21,200 20,400 558,580 11,450,890,000
03/06/2016 20,900 0.70 3.47 20,400 21,200 20,400 1,130,660 23,630,794,000
02/06/2016 20,200 -0.10 -0.49 20,400 20,400 20,100 231,870 4,683,774,000
01/06/2016 20,300 0.90 4.64 19,400 20,300 19,400 622,420 12,635,126,000
31/05/2016 19,400 -0.10 -0.51 19,600 19,600 19,400 187,900 3,645,260,000
30/05/2016 19,500 0.10 0.52 19,600 19,700 19,300 203,120 3,960,840,000
27/05/2016 19,400 -0.10 -0.51 19,500 19,600 19,400 127,150 2,466,710,000
26/05/2016 19,500 -0.30 -1.52 19,900 20,000 19,500 236,710 4,615,845,000
25/05/2016 19,800 0.10 0.51 19,900 20,000 19,700 142,920 2,829,816,000
24/05/2016 19,700 0.00 ■■ 0.00 19,800 19,800 19,600 530,620 10,453,214,000
23/05/2016 19,700 0.00 ■■ 0.00 19,700 19,900 19,500 121,780 2,399,066,000
20/05/2016 19,700 -0.10 -0.51 19,700 19,900 19,700 206,710 4,072,187,000
19/05/2016 19,800 0.20 1.02 19,800 19,800 19,600 393,060 7,782,588,000
18/05/2016 19,600 -0.10 -0.51 19,600 19,800 19,500 93,150 1,825,740,000
17/05/2016 19,700 0.40 2.07 19,300 19,900 19,300 423,820 8,349,254,000
16/05/2016 19,300 -0.20 -1.03 19,400 19,500 19,300 140,670 2,714,931,000
13/05/2016 19,500 -0.20 -1.02 19,700 19,700 19,300 175,610 3,424,395,000
12/05/2016 19,700 -0.20 -1.01 20,000 20,000 19,600 111,470 2,195,959,000
11/05/2016 19,900 0.20 1.02 20,000 20,000 19,600 94,220 1,874,978,000
10/05/2016 19,700 0.00 ■■ 0.00 19,600 19,800 19,500 192,350 3,789,295,000
09/05/2016 19,700 -0.20 -1.01 20,100 20,100 19,600 259,410 5,110,377,000
06/05/2016 19,900 -0.30 -1.49 20,200 20,300 19,900 351,590 6,996,641,000
05/05/2016 20,200 0.20 1.00 20,200 20,500 20,000 339,970 6,867,394,000
04/05/2016 20,000 0.20 1.01 19,800 20,000 19,500 349,730 6,994,600,000
29/04/2016 19,800 0.40 2.06 19,600 20,200 19,500 478,720 9,478,656,000
28/04/2016 19,400 -0.60 -3.00 20,100 20,100 19,300 546,350 10,599,190,000
27/04/2016 20,000 -0.20 -0.99 20,100 20,200 19,700 485,590 9,711,800,000
26/04/2016 20,200 0.00 ■■ 0.00 20,300 20,600 20,000 690,860 13,955,372,000
25/04/2016 20,200 1.30 6.88 19,000 20,200 19,000 1,414,520 28,573,304,000
22/04/2016 18,900 0.10 0.53 19,000 19,100 18,600 411,360 7,774,704,000
21/04/2016 18,800 0.10 0.53 18,700 18,900 18,700 144,110 2,709,268,000
20/04/2016 18,700 -0.10 -0.53 19,000 19,000 18,600 252,400 4,719,880,000
19/04/2016 18,800 -0.30 -1.57 19,400 19,400 18,700 227,900 4,284,520,000
15/04/2016 19,100 -0.20 -1.04 19,200 19,600 19,100 155,160 2,963,556,000
14/04/2016 19,300 0.30 1.58 18,900 19,500 18,900 302,780 5,843,654,000
13/04/2016 19,000 -0.20 -1.04 19,200 19,300 18,900 212,840 4,043,960,000
12/04/2016 19,200 -0.10 -0.52 19,300 19,500 19,200 149,660 2,873,472,000
11/04/2016 19,300 0.60 3.21 18,500 20,000 18,500 389,000 7,507,700,000
08/04/2016 18,700 -0.20 -1.06 18,900 19,000 18,700 182,920 3,420,604,000
07/04/2016 18,900 0.10 0.53 18,900 18,900 18,700 90,530 1,711,017,000
06/04/2016 18,800 0.20 1.08 18,500 18,900 18,500 68,630 1,290,244,000
05/04/2016 18,600 0.10 0.54 18,400 18,600 18,300 96,750 1,799,550,000
04/04/2016 18,500 0.00 ■■ 0.00 18,800 18,800 18,400 76,810 1,420,985,000
01/04/2016 18,500 -0.20 -1.07 18,700 18,800 18,400 190,730 3,528,505,000
31/03/2016 18,700 -0.30 -1.58 19,100 19,100 18,700 182,760 3,417,612,000
30/03/2016 19,000 0.20 1.06 19,100 19,100 18,700 272,890 5,184,910,000
29/03/2016 18,800 -0.40 -2.08 19,200 19,200 18,700 355,230 6,678,324,000
28/03/2016 19,200 0.20 1.05 18,900 19,200 18,900 148,110 2,843,712,000
25/03/2016 19,000 -0.20 -1.04 19,300 19,300 18,900 303,380 5,764,220,000
24/03/2016 19,200 -0.20 -1.03 19,600 19,700 19,200 365,210 7,012,032,000
23/03/2016 19,400 0.40 2.11 19,300 19,600 19,100 542,970 10,533,618,000
22/03/2016 19,000 -0.40 -2.06 19,400 19,400 19,000 261,900 4,976,100,000
21/03/2016 19,400 -0.30 -1.52 19,800 19,800 19,400 230,340 4,468,596,000
18/03/2016 19,700 -0.30 -1.50 20,000 20,100 19,700 341,580 6,729,126,000
17/03/2016 20,000 0.40 2.04 19,800 20,200 19,700 606,990 12,139,800,000
16/03/2016 19,600 0.20 1.03 19,400 19,700 19,400 145,210 2,846,116,000
15/03/2016 19,400 -0.10 -0.51 19,500 19,800 19,300 398,980 7,740,212,000
14/03/2016 19,500 -0.40 -2.01 19,900 20,000 19,500 517,830 10,097,685,000
11/03/2016 19,900 -0.10 -0.50 20,100 20,100 19,900 229,310 4,563,269,000
10/03/2016 20,000 -0.10 -0.50 20,200 20,300 19,900 195,100 3,902,000,000
09/03/2016 20,100 0.40 2.03 19,900 20,600 19,800 740,120 14,876,412,000
08/03/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 490,790 9,668,563,000
07/03/2016 19,700 0.00 ■■ 0.00 20,000 20,000 19,700 245,190 4,830,243,000
04/03/2016 19,700 0.00 ■■ 0.00 19,800 19,900 19,700 251,460 4,953,762,000
03/03/2016 19,700 0.00 ■■ 0.00 20,000 20,200 19,700 415,300 8,181,410,000
02/03/2016 19,700 -0.10 -0.51 19,900 20,000 19,700 469,170 9,242,649,000
01/03/2016 19,800 0.00 ■■ 0.00 19,800 20,100 19,700 501,910 9,937,818,000
29/02/2016 19,800 -0.60 -2.94 20,400 20,400 19,600 1,039,930 20,590,614,000
26/02/2016 20,400 -0.10 -0.49 20,400 20,700 20,400 421,950 8,607,780,000
25/02/2016 20,500 0.00 ■■ 0.00 20,400 20,800 20,400 552,510 11,326,455,000
24/02/2016 20,500 -0.50 -2.38 20,600 20,900 20,200 1,088,570 22,315,685,000
23/02/2016 21,000 0.70 3.45 20,500 21,300 20,300 1,038,180 21,801,780,000
22/02/2016 20,300 0.10 0.50 20,200 20,500 20,200 427,680 8,681,904,000
19/02/2016 20,200 0.00 ■■ 0.00 20,200 20,500 20,100 370,450 7,483,090,000
18/02/2016 20,200 -0.10 -0.49 20,200 20,600 20,200 514,090 10,384,618,000
17/02/2016 20,300 -0.30 -1.46 20,500 20,600 20,200 290,890 5,905,067,000
16/02/2016 20,600 0.40 1.98 20,200 20,700 20,200 449,550 9,260,730,000
15/02/2016 20,200 -0.40 -1.94 20,100 20,400 20,000 404,480 8,170,496,000
05/02/2016 20,600 0.30 1.48 20,100 20,700 20,100 472,340 9,730,204,000
04/02/2016 20,300 0.40 2.01 20,000 20,600 19,900 1,218,960 24,744,888,000
03/02/2016 19,900 0.10 0.51 19,400 20,100 19,200 943,050 18,766,695,000
02/02/2016 19,800 -0.40 -1.98 19,900 20,200 19,200 1,133,040 22,434,192,000
01/02/2016 20,200 -1.50 -6.91 21,600 21,700 20,200 1,893,970 38,258,194,000
29/01/2016 21,700 -0.20 -0.91 21,800 22,300 21,500 1,576,320 34,206,144,000
28/01/2016 21,900 -0.60 -2.67 22,300 22,700 21,900 693,400 15,185,460,000
27/01/2016 22,500 0.90 4.17 21,900 22,700 21,700 973,390 21,901,275,000
26/01/2016 21,600 0.30 1.41 20,800 21,900 20,700 1,291,800 27,902,880,000
25/01/2016 21,300 1.20 5.97 20,300 21,500 20,200 2,235,850 47,623,605,000
22/01/2016 20,100 0.10 0.50 20,000 20,400 19,500 354,970 7,134,897,000
21/01/2016 20,000 -0.20 -0.99 20,200 20,400 19,700 491,510 9,830,200,000
20/01/2016 20,200 -0.20 -0.98 20,000 20,900 20,000 727,800 14,701,560,000
19/01/2016 20,400 0.90 4.62 19,600 20,400 19,600 541,690 11,050,476,000
18/01/2016 19,500 -0.60 -2.99 19,500 19,600 18,900 1,263,220 24,632,790,000
15/01/2016 20,100 -0.40 -1.95 20,700 21,000 20,100 1,032,160 20,746,416,000
14/01/2016 20,500 0.40 1.99 19,600 20,600 19,600 655,120 13,429,960,000
13/01/2016 20,100 -0.50 -2.43 20,600 20,600 19,900 795,620 15,991,962,000
12/01/2016 20,600 1.30 6.74 19,200 20,600 19,200 1,415,780 29,165,068,000
11/01/2016 19,300 0.20 1.05 18,800 19,300 18,700 248,480 4,795,664,000
08/01/2016 19,100 -0.30 -1.55 19,100 19,400 18,900 329,010 6,284,091,000
07/01/2016 19,400 -0.40 -2.02 19,600 19,700 19,000 727,010 14,103,994,000
06/01/2016 19,800 0.80 4.21 19,000 19,800 19,000 768,050 15,207,390,000
05/01/2016 19,000 0.00 ■■ 0.00 18,800 19,200 18,700 426,740 8,108,060,000
04/01/2016 19,000 0.00 ■■ 0.00 19,100 19,300 18,900 191,840 3,644,960,000
31/12/2015 19,000 -0.30 -1.55 19,500 19,500 19,000 239,430 4,549,170,000
30/12/2015 19,300 0.50 2.66 18,800 19,300 18,700 476,950 9,205,135,000
29/12/2015 18,800 0.20 1.08 18,600 18,800 18,500 264,040 4,963,952,000
28/12/2015 18,600 0.10 0.54 18,600 18,900 18,500 246,470 4,584,342,000
25/12/2015 18,500 -0.20 -1.07 18,700 18,700 18,500 134,340 2,485,290,000
24/12/2015 18,700 -0.10 -0.53 18,800 18,900 18,700 101,880 1,905,156,000
23/12/2015 18,800 0.00 ■■ 0.00 18,700 18,900 18,600 193,560 3,638,928,000
22/12/2015 18,800 -0.10 -0.53 18,800 19,100 18,800 117,940 2,217,272,000
21/12/2015 18,900 -0.40 -2.07 19,300 19,300 18,800 278,780 5,268,942,000
18/12/2015 19,300 -0.30 -1.53 19,600 19,600 19,300 281,420 5,431,406,000
17/12/2015 19,600 0.20 1.03 19,500 19,900 19,400 599,050 11,741,380,000
16/12/2015 19,400 0.60 3.19 18,900 19,500 18,900 673,090 13,057,946,000
15/12/2015 18,800 0.20 1.08 18,600 18,800 18,600 229,330 4,311,404,000
14/12/2015 18,600 -0.10 -0.53 18,500 18,800 18,500 136,430 2,537,598,000
11/12/2015 18,700 0.20 1.08 18,500 18,800 18,400 151,320 2,829,684,000
10/12/2015 18,500 -0.30 -1.60 18,700 18,900 18,500 180,210 3,333,885,000
09/12/2015 18,800 -0.30 -1.57 19,200 19,200 18,700 119,170 2,240,396,000
08/12/2015 19,100 0.70 3.80 18,400 19,200 18,300 458,830 8,763,653,000
07/12/2015 18,400 -0.40 -2.13 18,900 18,900 18,400 84,830 1,560,872,000
04/12/2015 18,800 -0.10 -0.53 18,800 18,900 18,600 121,800 2,289,840,000
03/12/2015 18,900 -0.30 -1.56 19,200 19,200 18,800 71,070 1,343,223,000
02/12/2015 19,200 0.30 1.59 19,000 19,200 18,900 159,930 3,070,656,000
01/12/2015 18,900 0.40 2.16 18,500 19,100 18,500 361,670 6,835,563,000
30/11/2015 18,500 -0.30 -1.60 18,600 19,000 18,400 396,760 7,340,060,000
27/11/2015 18,800 -0.70 -3.59 19,400 19,500 18,800 447,270 8,408,676,000
26/11/2015 19,500 -0.30 -1.52 19,500 19,900 19,300 286,950 5,595,525,000
25/11/2015 19,800 -0.20 -1.00 19,800 19,800 19,300 454,040 8,989,992,000
24/11/2015 20,000 0.40 2.04 19,900 20,200 19,800 1,318,540 26,370,800,000
23/11/2015 19,600 1.10 5.95 18,600 19,600 18,600 994,680 19,495,728,000
20/11/2015 18,500 0.00 ■■ 0.00 18,400 18,800 18,400 564,210 10,437,885,000
19/11/2015 18,500 -0.40 -2.12 18,900 18,900 18,500 771,870 14,279,595,000
18/11/2015 18,900 0.40 2.16 18,300 18,900 18,200 1,007,600 19,043,640,000
17/11/2015 18,500 -0.90 -4.64 19,500 19,500 18,500 1,343,090 24,847,165,000
16/11/2015 19,400 -0.60 -3.00 19,900 19,900 19,300 686,400 13,316,160,000
13/11/2015 20,000 0.30 1.52 19,700 20,300 19,700 584,700 11,694,000,000
12/11/2015 19,700 0.60 3.14 19,100 19,700 18,900 743,030 14,637,691,000
11/11/2015 19,100 -0.30 -1.55 19,300 19,500 18,700 895,260 17,099,466,000
10/11/2015 19,400 0.20 1.04 19,500 19,700 19,200 695,210 13,487,074,000
09/11/2015 19,200 -0.60 -3.03 19,300 19,800 19,200 698,880 13,418,496,000
06/11/2015 19,800 -1.10 -5.26 20,900 20,900 19,800 1,165,470 23,076,306,000
05/11/2015 20,900 0.10 0.48 20,900 21,200 20,800 740,350 15,473,315,000
04/11/2015 20,800 0.20 0.97 20,500 21,300 20,400 1,480,440 30,793,152,000
03/11/2015 20,600 0.20 0.98 20,700 20,700 20,100 797,070 16,419,642,000
02/11/2015 20,400 0.40 2.00 20,000 20,800 20,000 1,111,050 22,665,420,000
30/10/2015 20,000 -0.20 -0.99 19,900 20,400 19,800 802,620 16,052,400,000
29/10/2015 20,200 0.60 3.06 19,600 20,500 19,300 1,053,310 21,276,862,000
28/10/2015 19,600 0.50 2.62 19,800 20,000 19,600 843,600 16,534,560,000
27/10/2015 19,100 1.20 6.70 18,000 19,100 18,000 2,055,310 39,256,421,000
26/10/2015 17,900 0.30 1.70 17,600 18,400 17,600 827,830 14,818,157,000
23/10/2015 17,600 0.00 ■■ 0.00 17,600 17,900 17,600 163,040 2,869,504,000
22/10/2015 17,600 0.20 1.15 17,400 17,800 17,400 182,250 3,207,600,000
21/10/2015 17,400 -0.30 -1.69 17,600 17,700 17,400 332,920 5,792,808,000
20/10/2015 17,700 -0.10 -0.56 17,800 17,800 17,400 415,960 7,362,492,000
19/10/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,600 272,880 4,857,264,000
16/10/2015 17,800 0.00 ■■ 0.00 17,900 18,100 17,800 709,550 12,629,990,000
15/10/2015 17,800 0.30 1.71 17,500 17,800 17,300 464,490 8,267,922,000
14/10/2015 17,500 -0.20 -1.13 17,700 17,900 17,300 499,870 8,747,725,000
13/10/2015 17,700 -0.10 -0.56 17,800 17,800 17,600 542,020 9,593,754,000
12/10/2015 17,800 0.10 0.56 17,600 18,000 17,600 411,500 7,324,700,000
09/10/2015 17,700 -0.60 -3.28 18,300 18,600 17,700 2,607,590 46,154,343,000
08/10/2015 18,300 0.60 3.39 17,700 18,500 17,700 1,666,470 30,496,401,000
07/10/2015 17,700 0.00 ■■ 0.00 17,800 17,800 17,500 419,700 7,428,690,000
06/10/2015 17,700 0.60 3.51 17,400 17,900 17,300 1,403,230 24,837,171,000
05/10/2015 17,100 -0.10 -0.58 17,300 17,300 17,100 672,000 11,491,200,000
02/10/2015 17,200 0.00 ■■ 0.00 17,400 17,500 17,200 511,880 8,804,336,000
01/10/2015 17,200 0.20 1.18 17,000 17,600 17,000 1,167,310 20,077,732,000
30/09/2015 17,000 -0.30 -1.73 17,400 17,500 17,000 345,230 5,868,910,000
29/09/2015 17,300 0.30 1.76 16,800 17,300 16,700 640,770 11,085,321,000
28/09/2015 17,000 0.20 1.19 16,800 17,300 16,800 532,210 9,047,570,000
25/09/2015 16,800 -0.30 -1.75 16,900 17,100 16,800 674,340 11,328,912,000
24/09/2015 17,100 0.10 0.59 17,100 17,600 17,000 903,750 15,454,125,000
23/09/2015 17,000 0.40 2.41 16,300 17,000 16,300 798,620 13,576,540,000
22/09/2015 16,600 0.40 2.47 16,300 16,700 16,200 1,337,770 22,206,982,000
21/09/2015 16,200 0.40 2.53 15,800 16,300 15,800 562,460 9,111,852,000
18/09/2015 15,800 0.70 4.64 15,300 15,800 15,200 519,580 8,209,364,000
17/09/2015 15,100 0.10 0.67 15,200 15,400 15,100 137,470 2,075,797,000
16/09/2015 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 166,570 2,498,550,000
15/09/2015 15,000 -0.20 -1.32 15,300 15,300 15,000 167,730 2,515,950,000
14/09/2015 15,200 -0.20 -1.30 15,400 15,500 15,100 103,710 1,576,392,000
11/09/2015 15,400 0.00 ■■ 0.00 15,400 15,700 15,400 212,930 3,279,122,000
10/09/2015 15,400 -0.20 -1.28 15,600 15,700 15,400 142,750 2,198,350,000
09/09/2015 15,600 0.40 2.63 15,400 15,900 15,300 318,990 4,976,244,000
08/09/2015 15,200 0.10 0.66 15,100 15,400 15,000 377,010 5,730,552,000
07/09/2015 15,100 -0.30 -1.95 15,500 15,500 15,100 190,970 2,883,647,000
04/09/2015 15,400 -0.10 -0.65 15,400 15,700 15,400 179,060 2,757,524,000
03/09/2015 15,500 -0.40 -2.52 15,700 15,900 15,400 203,050 3,147,275,000
01/09/2015 15,900 0.30 1.92 15,600 16,200 15,500 398,610 6,337,899,000
31/08/2015 15,600 -0.40 -2.50 15,900 16,000 15,400 293,330 4,575,948,000
28/08/2015 16,000 -0.20 -1.23 16,200 16,200 15,800 618,260 9,892,160,000
27/08/2015 16,200 0.50 3.18 16,000 16,400 16,000 500,100 8,101,620,000
26/08/2015 15,700 0.30 1.95 15,100 15,900 15,100 190,920 2,997,444,000
25/08/2015 15,400 0.50 3.36 14,900 15,600 14,300 488,550 7,523,670,000
24/08/2015 14,900 -1.10 -6.88 16,000 16,000 14,900 633,340 9,436,766,000
21/08/2015 16,000 -0.20 -1.23 15,700 16,100 15,200 628,180 10,050,880,000
20/08/2015 16,200 -0.30 -1.82 16,500 16,800 15,900 176,910 2,865,942,000
19/08/2015 16,500 0.50 3.12 16,000 17,000 16,000 469,830 7,752,195,000
18/08/2015 16,000 1.00 6.67 15,200 16,000 15,000 284,970 4,559,520,000
17/08/2015 15,000 -0.70 -4.46 15,800 15,800 15,000 442,490 6,637,350,000
14/08/2015 15,700 -0.50 -3.09 16,300 16,300 15,600 258,580 4,059,706,000
13/08/2015 16,200 -0.30 -1.82 16,400 16,400 15,600 386,570 6,262,434,000
12/08/2015 16,500 -0.40 -2.37 16,900 16,900 16,400 295,260 4,871,790,000
11/08/2015 16,900 -0.20 -1.17 17,200 17,300 16,800 307,970 5,204,693,000
10/08/2015 17,100 0.20 1.18 17,000 17,100 16,800 193,680 3,311,928,000
07/08/2015 16,900 0.00 ■■ 0.00 17,200 17,200 16,900 175,220 2,961,218,000
06/08/2015 16,900 -0.40 -2.31 17,200 17,400 16,900 153,720 2,597,868,000
05/08/2015 17,300 0.20 1.17 17,400 17,500 17,200 118,980 2,058,354,000
04/08/2015 17,100 0.20 1.18 17,100 17,500 17,100 323,000 5,523,300,000
03/08/2015 16,900 -0.50 -2.87 17,300 17,300 16,800 232,300 3,925,870,000
31/07/2015 17,400 0.10 0.58 17,600 17,600 17,300 144,530 2,514,822,000
30/07/2015 17,300 -0.10 -0.57 17,600 17,600 17,300 132,020 2,283,946,000
29/07/2015 17,400 0.00 ■■ 0.00 17,300 17,700 17,300 184,520 3,210,648,000
28/07/2015 17,400 -0.40 -2.25 18,000 18,000 17,400 270,670 4,709,658,000
27/07/2015 17,800 0.30 1.71 17,600 18,200 17,600 437,120 7,780,736,000
24/07/2015 17,500 -0.20 -1.13 17,800 17,900 17,400 174,170 3,047,975,000
23/07/2015 17,700 -0.20 -1.12 18,100 18,200 17,600 440,200 7,791,540,000
22/07/2015 17,900 0.80 4.68 17,100 17,900 17,100 644,580 11,537,982,000
21/07/2015 17,100 0.40 2.40 16,400 17,300 16,400 548,750 9,383,625,000
20/07/2015 16,700 -0.50 -2.91 16,800 17,000 16,600 264,730 4,420,991,000
17/07/2015 17,200 0.20 1.18 17,200 17,800 17,200 491,090 8,446,748,000
16/07/2015 17,000 1.10 6.92 15,900 17,000 15,900 519,270 8,827,590,000
15/07/2015 15,900 -1.20 -7.02 18,000 18,000 15,900 1,615,810 25,691,379,000
14/07/2015 23,700 -0.30 -1.25 24,200 24,700 23,500 1,538,800 36,469,560,000
13/07/2015 24,000 -1.00 -4.00 24,500 24,900 23,900 1,462,580 35,101,920,000
10/07/2015 25,000 -0.70 -2.72 25,300 25,600 24,600 988,720 24,718,000,000
09/07/2015 25,700 0.00 ■■ 0.00 25,700 25,900 25,000 410,780 10,557,046,000
08/07/2015 25,700 0.80 3.21 25,300 25,900 24,700 1,163,200 29,894,240,000
07/07/2015 24,900 0.90 3.75 24,000 25,000 23,700 1,405,270 34,991,223,000
06/07/2015 24,000 0.50 2.13 23,500 24,200 23,400 538,040 12,912,960,000
03/07/2015 23,500 0.30 1.29 23,600 23,600 23,200 385,650 9,062,775,000
02/07/2015 23,200 0.80 3.57 21,200 23,600 21,200 926,630 21,497,816,000
01/07/2015 22,400 -1.60 -6.67 24,000 24,100 22,400 1,479,430 33,139,232,000
30/06/2015 24,000 -0.60 -2.44 24,500 25,100 24,000 647,290 15,534,960,000
29/06/2015 24,600 -0.40 -1.60 24,800 25,000 24,500 245,150 6,030,690,000
26/06/2015 25,000 0.00 ■■ 0.00 24,700 25,400 24,700 374,760 9,369,000,000
25/06/2015 25,000 0.00 ■■ 0.00 25,200 25,200 24,600 153,970 3,849,250,000
24/06/2015 25,000 0.50 2.04 24,800 25,100 24,600 291,750 7,293,750,000
23/06/2015 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 214,460 5,254,270,000
22/06/2015 24,500 -0.20 -0.81 24,500 24,900 24,500 249,080 6,102,460,000
19/06/2015 24,700 0.00 ■■ 0.00 24,700 24,900 24,400 353,790 8,738,613,000
18/06/2015 24,700 -0.10 -0.40 25,200 25,200 24,700 246,780 6,095,466,000
17/06/2015 24,800 0.30 1.22 24,200 25,400 24,200 627,300 15,557,040,000
16/06/2015 24,500 -0.10 -0.41 24,600 25,400 24,400 524,460 12,849,270,000
15/06/2015 24,600 -0.80 -3.15 25,400 25,400 24,600 333,590 8,206,314,000
12/06/2015 25,400 1.50 6.28 23,900 25,400 23,800 1,628,710 41,369,234,000
11/06/2015 23,900 1.00 4.37 22,900 24,300 22,900 688,410 16,452,999,000
10/06/2015 22,900 0.10 0.44 23,100 23,500 22,800 604,620 13,845,798,000
09/06/2015 22,800 -0.50 -2.15 23,000 23,300 22,500 924,430 21,077,004,000
08/06/2015 23,300 -0.20 -0.85 23,700 23,900 23,300 468,570 10,917,681,000
05/06/2015 23,500 0.00 ■■ 0.00 23,500 23,900 23,300 433,410 10,185,135,000
04/06/2015 23,500 -0.30 -1.26 23,800 24,000 23,200 423,300 9,947,550,000
03/06/2015 23,800 0.80 3.48 22,800 23,800 22,800 623,570 14,840,966,000
02/06/2015 23,000 -1.00 -4.17 24,000 24,200 23,000 994,970 22,884,310,000
01/06/2015 24,000 0.00 ■■ 0.00 23,900 24,600 23,800 771,580 18,517,920,000
29/05/2015 24,000 0.00 ■■ 0.00 23,500 24,500 23,200 478,700 11,488,800,000
28/05/2015 24,000 1.40 6.19 22,600 24,100 22,300 1,618,190 38,836,560,000
27/05/2015 22,600 0.40 1.80 22,200 22,800 21,700 791,000 17,876,600,000
26/05/2015 22,200 -0.60 -2.63 23,000 23,400 22,000 809,690 17,975,118,000
25/05/2015 22,800 1.10 5.07 21,700 22,900 21,700 543,970 12,402,516,000
22/05/2015 21,700 -0.60 -2.69 22,300 22,300 21,700 613,660 13,316,422,000
21/05/2015 22,300 0.10 0.45 22,900 23,000 22,300 746,510 16,647,173,000
20/05/2015 22,200 1.40 6.73 21,000 22,200 21,000 1,161,520 25,785,744,000
19/05/2015 20,800 0.50 2.46 20,300 20,800 20,300 452,560 9,413,248,000
18/05/2015 20,300 0.00 ■■ 0.00 20,300 20,300 19,800 449,190 9,118,557,000
15/05/2015 20,300 -0.40 -1.93 20,700 20,900 20,300 191,610 3,889,683,000
14/05/2015 20,700 -0.20 -0.96 20,900 21,000 20,600 265,080 5,487,156,000
13/05/2015 20,900 0.10 0.48 20,700 20,900 20,200 247,120 5,164,808,000
12/05/2015 20,800 -0.20 -0.95 20,900 21,000 20,200 368,530 7,665,424,000
11/05/2015 21,000 1.10 5.53 20,000 21,000 19,900 678,340 14,245,140,000
08/05/2015 19,900 0.20 1.02 19,700 20,100 19,700 185,910 3,699,609,000
07/05/2015 19,700 0.70 3.68 18,700 19,800 18,700 381,140 7,508,458,000
06/05/2015 19,000 -0.30 -1.55 19,100 19,400 18,800 160,810 3,055,390,000
05/05/2015 19,300 0.40 2.12 18,900 19,400 18,600 251,390 4,851,827,000
04/05/2015 18,900 -1.20 -5.97 20,100 20,100 18,900 592,450 11,197,305,000
27/04/2015 20,100 0.00 ■■ 0.00 20,000 20,200 19,900 254,200 5,109,420,000
24/04/2015 20,100 0.60 3.08 19,600 20,200 19,500 534,710 10,747,671,000
23/04/2015 19,500 -1.10 -5.34 20,600 20,600 19,300 865,950 16,886,025,000
22/04/2015 20,600 -0.10 -0.48 20,600 20,800 20,500 157,980 3,254,388,000
21/04/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,500 345,640 7,154,748,000
20/04/2015 20,700 0.30 1.47 20,300 20,900 20,000 521,510 10,795,257,000
17/04/2015 20,400 -0.10 -0.49 20,500 20,600 20,300 307,510 6,273,204,000
16/04/2015 20,500 -0.20 -0.97 21,000 21,400 20,500 231,580 4,747,390,000
15/04/2015 20,700 1.30 6.70 19,300 20,700 19,100 1,060,980 21,962,286,000
14/04/2015 19,400 -0.40 -2.02 19,800 19,900 19,400 312,650 6,065,410,000
13/04/2015 19,800 -0.20 -1.00 19,900 20,200 19,700 387,650 7,675,470,000
10/04/2015 20,000 -0.40 -1.96 20,200 20,400 19,900 721,710 14,434,200,000
09/04/2015 20,400 0.20 0.99 20,300 20,500 19,900 499,710 10,194,084,000
08/04/2015 20,200 0.60 3.06 20,000 20,300 19,900 671,040 13,555,008,000
07/04/2015 19,600 0.90 4.81 19,000 19,600 18,800 1,450,690 28,433,524,000
06/04/2015 18,700 0.20 1.08 18,600 19,100 18,500 364,570 6,817,459,000
03/04/2015 18,500 0.40 2.21 18,100 18,600 18,000 368,450 6,816,325,000
02/04/2015 18,100 0.30 1.69 17,800 18,200 17,500 218,990 3,963,719,000
01/04/2015 17,800 -0.30 -1.66 17,900 18,200 17,300 298,480 5,312,944,000
31/03/2015 18,100 0.00 ■■ 0.00 18,000 18,400 17,900 594,180 10,754,658,000
30/03/2015 18,100 -1.00 -5.24 19,200 19,200 18,000 546,600 9,893,460,000
27/03/2015 19,100 0.10 0.53 19,000 19,400 19,000 751,260 14,349,066,000
26/03/2015 19,000 0.20 1.06 18,700 19,200 18,500 467,090 8,874,710,000
25/03/2015 18,800 0.30 1.62 18,800 19,100 18,400 513,320 9,650,416,000
24/03/2015 18,500 0.50 2.78 18,200 18,500 18,000 1,065,300 19,708,050,000
23/03/2015 18,000 -0.60 -3.23 18,500 19,300 18,000 1,045,790 18,824,220,000
20/03/2015 18,600 -0.20 -1.06 18,600 18,800 18,300 648,390 12,060,054,000
19/03/2015 18,800 0.30 1.62 18,500 19,000 18,500 605,010 11,374,188,000
18/03/2015 18,500 0.00 ■■ 0.00 18,500 18,800 18,300 488,920 9,045,020,000
17/03/2015 18,500 1.00 5.71 17,600 18,500 17,400 1,576,020 29,156,370,000
16/03/2015 17,500 -0.20 -1.13 17,600 17,900 17,500 297,830 5,212,025,000
13/03/2015 17,700 0.20 1.14 17,600 17,900 17,500 425,320 7,528,164,000
12/03/2015 17,500 -0.10 -0.57 17,600 17,700 17,100 608,210 10,643,675,000
11/03/2015 17,600 -0.20 -1.12 17,600 17,900 17,600 405,510 7,136,976,000
10/03/2015 17,800 0.20 1.14 17,500 17,900 17,400 754,920 13,437,576,000
09/03/2015 17,600 -0.30 -1.68 17,900 18,000 17,400 862,230 15,175,248,000
06/03/2015 17,900 0.30 1.70 17,400 18,000 17,400 1,069,230 19,139,217,000
05/03/2015 17,600 0.50 2.92 17,300 17,800 17,100 1,583,650 27,872,240,000
04/03/2015 17,100 0.50 3.01 16,700 17,100 16,700 780,480 13,346,208,000
03/03/2015 16,600 0.40 2.47 16,400 16,700 16,200 580,070 9,629,162,000
02/03/2015 16,200 0.30 1.89 15,900 16,600 15,800 1,030,160 16,688,592,000
27/02/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 172,690 2,745,771,000
26/02/2015 15,900 0.30 1.92 15,800 16,000 15,700 237,690 3,779,271,000
25/02/2015 15,600 -0.60 -3.70 16,200 16,200 15,600 413,600 6,452,160,000
24/02/2015 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 407,290 6,598,098,000
13/02/2015 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 347,520 5,629,824,000
12/02/2015 16,200 0.00 ■■ 0.00 16,500 16,500 16,100 224,010 3,628,962,000
11/02/2015 16,200 0.30 1.89 15,800 16,500 15,800 490,610 7,947,882,000
10/02/2015 15,900 0.10 0.63 15,800 16,100 15,800 403,810 6,420,579,000
09/02/2015 15,800 0.10 0.64 15,700 16,000 15,600 499,110 7,885,938,000
06/02/2015 15,700 0.10 0.64 15,700 15,800 15,600 299,930 4,708,901,000
05/02/2015 15,600 0.10 0.65 15,700 15,700 15,400 354,400 5,528,640,000
04/02/2015 15,500 -0.20 -1.27 15,500 15,600 15,200 460,130 7,132,015,000
03/02/2015 15,700 -0.20 -1.26 15,800 16,000 15,700 387,060 6,076,842,000
02/02/2015 15,900 -0.40 -2.45 16,300 16,300 15,800 331,210 5,266,239,000
30/01/2015 16,300 0.60 3.82 15,700 16,300 15,700 1,554,720 25,341,936,000
29/01/2015 15,700 0.20 1.29 15,500 15,700 15,300 376,510 5,911,207,000
28/01/2015 15,500 0.10 0.65 15,600 15,600 15,400 244,180 3,784,790,000
27/01/2015 15,400 0.10 0.65 15,400 15,900 15,300 978,510 15,069,054,000
26/01/2015 15,300 0.20 1.32 15,100 15,700 15,100 647,370 9,904,761,000
23/01/2015 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 240,310 3,628,681,000
22/01/2015 15,100 0.30 2.03 14,800 15,100 14,800 219,430 3,313,393,000
21/01/2015 14,800 -0.40 -2.63 15,200 15,300 14,800 409,330 6,058,084,000
20/01/2015 15,200 0.10 0.66 15,000 15,300 15,000 148,080 2,250,816,000
19/01/2015 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 169,800 2,563,980,000
16/01/2015 15,100 -0.20 -1.31 15,400 15,400 15,100 307,890 4,649,139,000
15/01/2015 15,300 0.10 0.66 15,200 15,400 15,100 243,850 3,730,905,000
14/01/2015 15,200 0.10 0.66 15,100 15,300 14,900 138,060 2,098,512,000
13/01/2015 15,100 0.10 0.67 15,000 15,200 15,000 163,880 2,474,588,000
12/01/2015 15,000 -0.30 -1.96 15,400 15,500 15,000 328,220 4,923,300,000
09/01/2015 15,300 0.50 3.38 15,100 15,300 15,000 453,500 6,938,550,000
08/01/2015 14,800 -0.20 -1.33 15,000 15,100 14,800 122,470 1,812,556,000
07/01/2015 15,000 -0.30 -1.96 15,000 15,400 15,000 219,940 3,299,100,000
06/01/2015 15,300 0.30 2.00 14,700 15,300 14,500 207,870 3,180,411,000
05/01/2015 15,000 0.20 1.35 15,000 15,300 14,700 238,000 3,570,000,000
31/12/2014 14,800 0.40 2.78 14,400 15,000 14,400 305,540 4,521,992,000
30/12/2014 14,400 0.50 3.60 14,000 14,400 13,700 61,820 890,208,000
29/12/2014 13,900 -0.70 -4.79 14,500 14,700 13,700 243,480 3,384,372,000
26/12/2014 14,600 -0.80 -5.19 15,400 15,400 14,600 605,240 8,836,504,000
25/12/2014 15,400 -0.40 -2.53 15,600 15,700 15,400 64,670 995,918,000
24/12/2014 15,800 0.20 1.28 15,600 15,800 15,400 108,840 1,719,672,000
23/12/2014 15,600 -0.10 -0.64 15,700 15,800 15,400 107,740 1,680,744,000
22/12/2014 15,700 0.20 1.29 15,600 15,800 15,400 123,240 1,934,868,000
19/12/2014 15,500 -0.40 -2.52 15,700 15,900 15,300 175,100 2,714,050,000
18/12/2014 15,900 0.20 1.27 15,600 15,900 15,500 150,400 2,391,360,000
17/12/2014 15,700 -0.10 -0.63 15,900 15,900 14,800 291,850 4,582,045,000
16/12/2014 15,800 -0.30 -1.86 16,000 16,100 15,700 282,260 4,459,708,000
15/12/2014 16,100 -0.30 -1.83 16,100 16,400 16,100 178,060 2,866,766,000
12/12/2014 16,400 0.10 0.61 16,100 16,500 16,100 223,520 3,665,728,000
11/12/2014 16,300 0.10 0.62 16,100 16,400 15,900 158,640 2,585,832,000
10/12/2014 16,200 0.40 2.53 15,900 16,200 15,700 571,110 9,251,982,000
09/12/2014 15,800 -0.60 -3.66 16,200 16,300 15,700 447,850 7,076,030,000
08/12/2014 16,400 -0.20 -1.20 16,500 16,600 16,300 295,780 4,850,792,000
05/12/2014 16,600 0.10 0.61 16,400 16,700 16,300 311,650 5,173,390,000
04/12/2014 16,500 -0.10 -0.60 16,700 16,900 16,500 515,250 8,501,625,000
03/12/2014 16,600 0.30 1.84 16,300 16,800 16,200 491,200 8,153,920,000
02/12/2014 16,300 0.10 0.62 16,100 16,300 16,000 294,820 4,805,566,000
01/12/2014 16,200 -0.20 -1.22 16,400 16,600 16,200 168,820 2,734,884,000
28/11/2014 16,400 0.50 3.14 15,800 16,500 15,800 481,810 7,901,684,000
27/11/2014 15,900 0.10 0.63 15,900 15,900 15,500 294,050 4,675,395,000
26/11/2014 15,800 0.10 0.64 15,800 15,900 15,500 483,090 7,632,822,000
25/11/2014 15,700 -0.10 -0.63 15,900 16,000 15,700 293,480 4,607,636,000
24/11/2014 15,800 -0.20 -1.25 16,000 16,000 15,700 368,440 5,821,352,000
21/11/2014 16,000 -0.30 -1.84 16,300 16,400 16,000 182,220 2,915,520,000
20/11/2014 16,300 0.20 1.24 16,100 16,400 16,100 251,860 4,105,318,000
19/11/2014 16,100 -0.20 -1.23 16,300 16,300 16,100 349,950 5,634,195,000
18/11/2014 16,300 -0.10 -0.61 16,400 16,400 16,200 283,670 4,623,821,000
17/11/2014 16,400 -0.10 -0.61 16,400 16,700 16,400 426,310 6,991,484,000
14/11/2014 16,500 -0.30 -1.79 16,800 16,800 16,300 690,520 11,393,580,000
13/11/2014 16,800 -0.30 -1.75 17,000 17,200 16,800 1,378,600 23,160,480,000
12/11/2014 17,100 -0.20 -1.16 17,100 17,100 16,900 907,980 15,526,458,000
11/11/2014 17,300 -0.10 -0.57 17,400 17,600 17,100 381,180 6,594,414,000
10/11/2014 17,400 0.10 0.58 17,500 17,600 17,300 422,300 7,348,020,000
07/11/2014 17,300 0.40 2.37 17,000 17,400 16,800 569,180 9,846,814,000
06/11/2014 16,900 0.00 ■■ 0.00 17,100 17,200 16,800 218,070 3,685,383,000
05/11/2014 16,900 -0.10 -0.59 17,100 17,400 16,600 344,150 5,816,135,000
04/11/2014 17,000 0.40 2.41 16,600 17,300 16,600 1,095,340 18,620,780,000
03/11/2014 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 216,390 3,592,074,000
31/10/2014 16,600 0.30 1.84 16,300 16,700 16,200 272,700 4,526,820,000
30/10/2014 16,300 -0.30 -1.81 16,700 16,700 16,300 80,860 1,318,018,000
29/10/2014 16,600 0.60 3.75 16,200 16,600 16,100 374,760 6,221,016,000
28/10/2014 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 340,720 5,451,520,000
27/10/2014 16,000 -0.40 -2.44 16,500 16,500 16,000 349,980 5,599,680,000
24/10/2014 16,400 0.00 ■■ 0.00 16,200 16,700 16,000 183,310 3,006,284,000
23/10/2014 16,400 -0.10 -0.61 16,500 16,800 16,400 274,160 4,496,224,000
22/10/2014 16,500 0.20 1.23 16,700 16,900 16,400 187,100 3,087,150,000
21/10/2014 16,300 -0.10 -0.61 16,500 16,700 16,300 151,030 2,461,789,000
20/10/2014 16,400 -0.50 -2.96 16,800 17,000 16,400 217,770 3,571,428,000
17/10/2014 16,900 0.60 3.68 16,300 16,900 16,200 188,100 3,178,890,000
16/10/2014 16,300 -0.80 -4.68 17,000 17,000 16,100 446,410 7,276,483,000
15/10/2014 17,100 0.00 ■■ 0.00 17,000 17,300 16,700 407,630 6,970,473,000
14/10/2014 17,100 -0.40 -2.29 17,600 17,800 17,100 739,140 12,639,294,000
13/10/2014 17,500 0.60 3.55 16,900 17,500 16,800 420,730 7,362,775,000
10/10/2014 16,900 -0.60 -3.43 17,300 17,500 16,800 955,900 16,154,710,000
09/10/2014 17,500 -0.40 -2.23 18,100 18,100 17,500 581,590 10,177,825,000
08/10/2014 17,900 0.30 1.70 17,800 18,200 17,600 1,286,220 23,023,338,000
07/10/2014 17,600 -0.40 -2.22 18,000 18,600 17,600 988,800 17,402,880,000
06/10/2014 18,000 1.10 6.51 17,400 18,000 17,300 1,360,530 24,489,540,000
03/10/2014 16,900 0.40 2.42 16,500 17,200 16,500 1,138,090 19,233,721,000
02/10/2014 16,500 0.30 1.85 16,500 16,600 16,300 854,350 14,096,775,000
01/10/2014 16,200 0.40 2.53 15,800 16,300 15,800 637,780 10,332,036,000
30/09/2014 15,800 0.10 0.64 15,700 15,800 15,600 205,700 3,250,060,000
29/09/2014 15,700 0.10 0.64 15,600 16,000 15,600 157,830 2,477,931,000
26/09/2014 15,600 0.10 0.65 15,900 16,200 15,600 553,700 8,637,720,000
25/09/2014 15,500 0.00 ■■ 0.00 15,500 15,700 15,300 263,430 4,083,165,000
24/09/2014 15,500 -0.20 -1.27 15,800 15,800 15,500 315,600 4,891,800,000
23/09/2014 15,700 -0.10 -0.63 15,700 16,000 15,600 229,850 3,608,645,000
22/09/2014 15,800 -0.10 -0.63 15,900 16,200 15,800 282,410 4,462,078,000
19/09/2014 15,900 0.00 ■■ 0.00 16,000 16,100 15,900 173,510 2,758,809,000
18/09/2014 15,900 -0.20 -1.24 16,000 16,500 15,900 579,620 9,215,958,000
17/09/2014 16,100 -0.30 -1.83 16,500 16,500 16,000 412,150 6,635,615,000
16/09/2014 16,400 0.30 1.86 16,000 16,400 15,800 261,860 4,294,504,000
15/09/2014 16,100 -0.60 -3.59 16,800 16,900 16,100 318,400 5,126,240,000
12/09/2014 16,700 0.90 5.70 15,800 16,900 15,700 1,016,670 16,978,389,000
11/09/2014 15,800 0.30 1.94 15,500 15,900 15,500 223,060 3,524,348,000
10/09/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 183,730 2,847,815,000
09/09/2014 15,500 -0.60 -3.73 16,100 16,300 15,300 472,270 7,320,185,000
08/09/2014 16,100 -0.10 -0.62 16,200 16,400 16,100 299,240 4,817,764,000
05/09/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,900 264,820 4,290,084,000
04/09/2014 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 332,640 5,388,768,000
03/09/2014 16,200 0.30 1.89 16,100 16,500 16,100 664,840 10,770,408,000
29/08/2014 15,900 0.50 3.25 15,500 16,000 15,500 656,840 10,443,756,000
28/08/2014 15,400 0.10 0.65 15,300 15,600 15,100 387,750 5,971,350,000
27/08/2014 15,300 0.10 0.66 15,200 15,400 15,200 228,740 3,499,722,000
26/08/2014 15,200 -0.20 -1.30 15,500 15,500 15,200 173,530 2,637,656,000
25/08/2014 15,400 0.20 1.32 15,400 15,500 15,300 403,470 6,213,438,000
22/08/2014 15,200 0.10 0.66 15,200 15,500 15,100 509,360 7,742,272,000
21/08/2014 15,100 -0.20 -1.31 15,300 15,400 15,100 139,310 2,103,581,000
20/08/2014 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 127,090 1,944,477,000
19/08/2014 15,300 0.30 2.00 15,200 15,600 15,100 426,210 6,521,013,000
18/08/2014 15,000 -0.10 -0.66 15,100 15,200 15,000 176,260 2,643,900,000
15/08/2014 15,100 -0.20 -1.31 15,200 15,200 15,000 221,420 3,343,442,000
14/08/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 170,370 2,606,661,000
13/08/2014 15,300 0.40 2.68 15,400 15,400 15,000 230,470 3,526,191,000
12/08/2014 16,900 -0.10 -0.59 17,000 17,200 16,800 186,900 3,158,610,000
11/08/2014 17,000 -0.20 -1.16 17,300 17,300 17,000 237,020 4,029,340,000
08/08/2014 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 277,880 4,779,536,000
07/08/2014 17,200 -0.10 -0.58 17,200 17,300 17,100 159,970 2,751,484,000
06/08/2014 17,300 -0.10 -0.57 17,400 17,500 17,200 329,380 5,698,274,000
05/08/2014 17,400 0.70 4.19 17,200 17,500 17,200 476,860 8,297,364,000
04/08/2014 16,700 -0.40 -2.34 16,900 16,900 16,600 331,140 5,530,038,000
01/08/2014 17,100 -0.30 -1.72 17,200 17,400 17,100 171,700 2,936,070,000
31/07/2014 17,400 0.40 2.35 17,200 17,500 17,000 199,420 3,469,908,000
30/07/2014 17,000 -0.10 -0.58 16,900 17,200 16,900 144,550 2,457,350,000
29/07/2014 17,100 0.10 0.59 17,200 17,300 16,900 211,710 3,620,241,000
28/07/2014 17,000 -0.50 -2.86 17,500 17,500 16,800 545,940 9,280,980,000
25/07/2014 17,500 -0.80 -4.37 18,400 18,500 17,500 277,170 4,850,475,000
24/07/2014 18,300 -0.10 -0.54 18,200 18,500 18,200 277,740 5,082,642,000
23/07/2014 18,400 -0.20 -1.08 18,600 18,600 18,300 146,150 2,689,160,000
22/07/2014 18,600 -0.10 -0.53 18,500 18,700 18,200 393,810 7,324,866,000
21/07/2014 18,700 0.30 1.63 18,600 19,100 18,500 866,750 16,208,225,000
18/07/2014 18,400 0.10 0.55 18,200 18,700 18,200 277,050 5,097,720,000
17/07/2014 18,300 0.00 ■■ 0.00 18,500 18,500 18,100 256,530 4,694,499,000
16/07/2014 18,300 -0.20 -1.08 18,800 18,800 18,300 405,160 7,414,428,000
15/07/2014 18,500 0.10 0.54 18,500 18,900 18,500 436,870 8,082,095,000
14/07/2014 18,400 0.00 ■■ 0.00 18,400 18,700 18,200 169,780 3,123,952,000
11/07/2014 18,400 0.20 1.10 18,300 18,600 17,900 519,040 9,550,336,000
10/07/2014 18,200 -0.60 -3.19 18,800 18,800 17,900 728,090 13,251,238,000
09/07/2014 18,800 0.40 2.17 18,500 19,100 18,200 787,290 14,801,052,000
08/07/2014 18,400 0.60 3.37 17,700 18,700 17,500 786,490 14,471,416,000
07/07/2014 17,800 -0.30 -1.66 18,200 18,200 17,800 416,010 7,404,978,000
04/07/2014 18,100 0.10 0.56 18,000 18,500 17,900 564,330 10,214,373,000
03/07/2014 18,000 0.90 5.26 17,100 18,200 17,100 1,442,660 25,967,880,000
02/07/2014 17,100 0.30 1.79 16,700 17,300 16,700 381,910 6,530,661,000
01/07/2014 16,800 0.00 ■■ 0.00 16,700 16,900 16,700 245,360 4,122,048,000
30/06/2014 16,800 0.20 1.20 16,600 16,800 16,600 195,800 3,289,440,000
27/06/2014 16,600 -0.20 -1.19 16,900 16,900 16,600 154,120 2,558,392,000
26/06/2014 16,800 0.00 ■■ 0.00 16,900 17,000 16,800 356,830 5,994,744,000
25/06/2014 16,800 0.20 1.20 16,600 17,000 16,400 351,090 5,898,312,000
24/06/2014 16,600 0.20 1.22 16,500 16,600 16,300 179,930 2,986,838,000
23/06/2014 16,400 -0.10 -0.61 16,300 16,700 16,300 211,130 3,462,532,000
20/06/2014 16,500 -0.30 -1.79 17,200 17,200 16,500 150,500 2,483,250,000
19/06/2014 16,800 -0.30 -1.75 16,800 16,900 16,200 451,720 7,588,896,000
18/06/2014 17,100 0.30 1.79 16,900 17,700 16,900 686,230 11,734,533,000
17/06/2014 16,800 0.00 ■■ 0.00 16,800 17,000 16,600 358,350 6,020,280,000
16/06/2014 16,800 0.00 ■■ 0.00 16,800 17,200 16,700 234,740 3,943,632,000
13/06/2014 16,800 0.30 1.82 16,500 17,100 16,400 593,640 9,973,152,000
12/06/2014 16,500 0.30 1.85 16,200 16,800 16,200 445,420 7,349,430,000
11/06/2014 16,200 0.40 2.53 15,800 16,200 15,800 156,300 2,532,060,000
10/06/2014 15,800 -0.40 -2.47 16,100 16,400 15,800 167,350 2,644,130,000
09/06/2014 16,200 0.00 ■■ 0.00 16,200 16,900 16,200 364,750 5,908,950,000
06/06/2014 16,200 0.20 1.25 15,900 16,500 15,900 189,180 3,064,716,000
05/06/2014 16,000 -0.20 -1.23 15,900 16,500 15,900 104,120 1,665,920,000
04/06/2014 16,200 -0.50 -2.99 16,500 16,700 16,100 238,210 3,859,002,000
03/06/2014 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 87,090 1,454,403,000
02/06/2014 16,700 -0.30 -1.76 17,000 17,100 16,300 122,260 2,041,742,000
30/05/2014 17,000 0.70 4.29 16,300 17,300 16,300 707,780 12,032,260,000
29/05/2014 16,300 -0.20 -1.21 16,300 16,900 16,300 478,610 7,801,343,000
28/05/2014 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 315,610 5,207,565,000
27/05/2014 16,500 0.50 3.12 16,200 16,500 15,700 502,220 8,286,630,000
26/05/2014 16,000 0.30 1.91 15,200 16,100 15,200 96,280 1,540,480,000
23/05/2014 15,700 -0.30 -1.88 15,800 16,000 15,500 141,460 2,220,922,000
22/05/2014 16,000 -0.50 -3.03 16,800 16,800 15,900 246,350 3,941,600,000
21/05/2014 16,500 1.00 6.45 15,500 16,500 15,500 323,360 5,335,440,000
20/05/2014 15,500 0.60 4.03 15,000 15,500 14,600 288,370 4,469,735,000
19/05/2014 14,900 -0.10 -0.67 15,000 15,200 14,400 243,990 3,635,451,000
16/05/2014 15,000 0.60 4.17 14,200 15,000 14,000 144,100 2,161,500,000
15/05/2014 14,400 -0.30 -2.04 14,400 15,200 13,700 451,660 6,503,904,000
14/05/2014 14,700 0.40 2.80 13,800 15,000 13,800 327,920 4,820,424,000
13/05/2014 14,300 -1.00 -6.54 14,300 15,000 14,300 441,210 6,309,303,000
12/05/2014 15,300 -1.10 -6.71 16,100 16,200 15,300 432,140 6,611,742,000
09/05/2014 16,400 -0.50 -2.96 15,900 16,600 15,900 457,490 7,502,836,000
08/05/2014 16,900 -1.20 -6.63 17,600 17,600 16,900 301,640 5,097,716,000
07/05/2014 18,100 -0.50 -2.69 18,300 18,500 18,100 40,980 741,738,000
06/05/2014 18,600 -0.40 -2.11 18,500 18,600 17,700 125,840 2,340,624,000
05/05/2014 19,000 -0.50 -2.56 19,500 19,500 18,500 70,740 1,344,060,000
29/04/2014 19,500 -0.10 -0.51 19,600 19,600 19,200 74,920 1,460,940,000
28/04/2014 19,600 -0.10 -0.51 19,700 19,800 19,300 27,240 533,904,000
25/04/2014 19,700 0.50 2.60 19,200 19,700 19,000 96,620 1,903,414,000
24/04/2014 19,200 -0.30 -1.54 19,100 19,400 18,800 115,070 2,209,344,000
23/04/2014 19,500 -0.10 -0.51 19,500 20,000 19,100 31,110 606,645,000
22/04/2014 19,600 1.10 5.95 18,900 19,600 18,500 147,700 2,894,920,000
21/04/2014 18,500 0.00 ■■ 0.00 18,600 19,100 18,000 159,440 2,949,640,000
18/04/2014 18,500 -1.20 -6.09 19,600 19,600 18,500 102,880 1,903,280,000
17/04/2014 19,700 0.40 2.07 20,000 20,000 19,400 130,790 2,576,563,000
16/04/2014 19,300 -0.90 -4.46 20,200 20,200 18,900 326,640 6,304,152,000
15/04/2014 20,200 -0.90 -4.27 21,600 21,600 20,200 270,640 5,466,928,000
14/04/2014 21,100 -0.50 -2.31 21,600 21,600 21,100 272,100 5,741,310,000
11/04/2014 21,600 -0.20 -0.92 21,500 21,800 21,500 182,640 3,945,024,000
10/04/2014 21,800 0.30 1.40 21,300 21,900 21,300 616,440 13,438,392,000
08/04/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,100 193,880 4,168,420,000
07/04/2014 21,500 0.60 2.87 21,300 21,500 20,700 387,810 8,337,915,000
04/04/2014 20,900 -0.10 -0.48 21,000 21,300 20,800 208,590 4,359,531,000
03/04/2014 21,000 0.00 ■■ 0.00 21,500 21,700 20,800 422,340 8,869,140,000
02/04/2014 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 379,530 7,970,130,000
01/04/2014 21,000 -1.00 -4.55 22,000 22,000 20,600 570,080 11,971,680,000
31/03/2014 22,000 -0.90 -3.93 22,800 22,900 22,000 395,720 8,705,840,000
28/03/2014 22,900 0.00 ■■ 0.00 23,300 23,300 22,700 469,000 10,740,100,000
27/03/2014 22,900 -0.60 -2.55 23,500 23,500 22,400 337,670 7,732,643,000
26/03/2014 23,500 -0.10 -0.42 23,800 23,800 22,200 473,490 11,127,015,000
25/03/2014 23,600 0.50 2.16 23,900 24,600 23,400 1,276,790 30,132,244,000
24/03/2014 23,100 0.20 0.87 22,900 23,500 22,700 836,160 19,315,296,000
21/03/2014 22,900 0.00 ■■ 0.00 22,800 23,300 22,700 503,560 11,531,524,000
20/03/2014 22,900 -0.50 -2.14 23,300 23,400 22,700 946,130 21,666,377,000
19/03/2014 23,400 -0.20 -0.85 23,500 23,800 23,000 604,680 14,149,512,000
18/03/2014 23,600 0.40 1.72 23,800 24,300 23,200 707,350 16,693,460,000
17/03/2014 23,200 1.20 5.45 22,300 23,500 22,300 952,900 22,107,280,000
14/03/2014 22,000 -0.10 -0.45 22,000 22,000 21,700 485,430 10,679,460,000
13/03/2014 22,100 -0.40 -1.78 22,000 22,300 21,900 359,570 7,946,497,000
12/03/2014 22,500 -0.20 -0.88 22,500 22,500 21,900 871,010 19,597,725,000
11/03/2014 22,700 0.40 1.79 22,500 22,800 22,000 497,010 11,282,127,000
10/03/2014 22,300 0.60 2.76 21,500 22,500 21,500 443,080 9,880,684,000
07/03/2014 21,700 0.00 ■■ 0.00 21,400 21,700 21,400 536,320 11,638,144,000
06/03/2014 21,700 0.00 ■■ 0.00 21,700 21,800 21,400 350,110 7,597,387,000
05/03/2014 21,700 0.60 2.84 21,100 21,800 20,900 538,370 11,682,629,000
04/03/2014 21,100 0.00 ■■ 0.00 20,100 21,100 19,700 1,001,320 21,127,852,000
03/03/2014 21,100 -1.50 -6.64 22,000 22,800 21,100 740,820 15,631,302,000
28/02/2014 22,600 -0.40 -1.74 23,000 23,000 21,900 873,670 19,744,942,000
27/02/2014 23,000 -0.60 -2.54 23,000 23,700 22,500 1,082,280 24,892,440,000
26/02/2014 23,600 0.20 0.85 23,400 23,600 22,500 1,072,770 25,317,372,000
25/02/2014 23,400 1.40 6.36 22,300 23,400 22,100 1,166,190 27,288,846,000
24/02/2014 22,000 1.40 6.80 20,700 22,000 20,700 787,520 17,325,440,000
21/02/2014 20,600 0.60 3.00 20,000 21,100 19,700 1,515,490 31,219,094,000
20/02/2014 20,000 -1.00 -4.76 21,500 21,900 19,600 2,034,040 40,680,800,000
19/02/2014 21,000 1.30 6.60 20,000 21,000 19,700 1,477,690 31,031,490,000
18/02/2014 19,700 0.70 3.68 19,000 19,700 18,900 861,380 16,969,186,000
17/02/2014 19,000 -0.10 -0.52 18,600 19,100 18,500 1,161,470 22,067,930,000
14/02/2014 19,100 0.30 1.60 19,000 19,400 18,700 920,450 17,580,595,000
13/02/2014 18,800 -0.40 -2.08 19,000 19,100 18,400 1,096,900 20,621,720,000
12/02/2014 19,200 0.80 4.35 19,000 19,200 18,500 694,530 13,334,976,000
11/02/2014 18,400 -0.30 -1.60 18,900 19,600 18,400 1,632,750 30,042,600,000
10/02/2014 18,700 1.20 6.86 17,500 18,700 17,500 889,740 16,638,138,000
07/02/2014 17,500 0.50 2.94 17,200 17,700 17,100 617,520 10,806,600,000
06/02/2014 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 301,990 5,133,830,000
27/01/2014 17,000 0.10 0.59 16,900 17,000 16,800 108,480 1,844,160,000
24/01/2014 16,900 0.10 0.60 16,900 17,000 16,800 418,320 7,069,608,000
23/01/2014 16,800 0.10 0.60 16,700 16,900 16,600 322,010 5,409,768,000
22/01/2014 16,700 -0.10 -0.60 17,000 17,000 16,500 529,600 8,844,320,000
21/01/2014 16,800 0.30 1.82 16,500 16,800 16,200 570,780 9,589,104,000
20/01/2014 16,500 -0.30 -1.79 16,700 16,800 16,200 659,880 10,888,020,000
17/01/2014 16,800 -0.10 -0.59 17,000 17,700 16,800 740,770 12,444,936,000
16/01/2014 16,900 1.10 6.96 16,100 16,900 16,100 1,756,100 29,678,090,000
15/01/2014 15,800 0.80 5.33 15,100 16,000 15,000 1,254,510 19,821,258,000
14/01/2014 15,000 0.10 0.67 14,800 15,100 14,800 225,500 3,382,500,000
13/01/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,800 133,050 1,982,445,000
10/01/2014 14,900 -0.10 -0.67 15,100 15,200 14,800 526,490 7,844,701,000
09/01/2014 15,000 0.20 1.35 14,800 15,000 14,800 190,810 2,862,150,000
08/01/2014 14,800 0.20 1.37 14,700 14,800 14,600 114,680 1,697,264,000
07/01/2014 14,600 -0.10 -0.68 14,800 14,800 14,600 97,260 1,419,996,000
06/01/2014 14,700 0.20 1.38 14,700 14,900 14,600 154,650 2,273,355,000
03/01/2014 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 53,880 781,260,000
02/01/2014 14,500 -0.10 -0.68 14,600 14,700 14,400 98,990 1,435,355,000
31/12/2013 14,600 0.30 2.10 14,500 14,600 14,300 124,690 1,820,474,000
30/12/2013 14,300 -0.40 -2.72 14,700 14,700 14,300 248,930 3,559,699,000
27/12/2013 14,700 -0.10 -0.68 14,800 15,000 14,600 230,520 3,388,644,000
26/12/2013 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 100,060 1,480,888,000
25/12/2013 14,800 -0.10 -0.67 14,900 15,000 14,700 117,750 1,742,700,000
24/12/2013 14,900 -0.30 -1.97 15,200 15,200 14,900 188,250 2,804,925,000
23/12/2013 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 248,050 3,770,360,000
20/12/2013 15,200 0.40 2.70 15,000 15,500 14,900 714,280 10,857,056,000
19/12/2013 14,800 0.10 0.68 14,700 15,100 14,700 291,110 4,308,428,000
18/12/2013 14,700 -0.20 -1.34 15,000 15,000 14,700 110,370 1,622,439,000
17/12/2013 14,900 0.40 2.76 14,500 14,900 14,500 280,800 4,183,920,000
16/12/2013 14,500 -0.10 -0.68 14,600 14,700 14,500 143,840 2,085,680,000
13/12/2013 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 150,420 2,196,132,000
12/12/2013 14,600 0.20 1.39 14,500 14,600 14,300 241,830 3,530,718,000
11/12/2013 14,400 -0.50 -3.36 14,800 14,900 14,400 533,710 7,685,424,000
10/12/2013 14,900 -0.50 -3.25 15,200 15,200 14,900 386,220 5,754,678,000
09/12/2013 15,400 0.10 0.65 15,400 15,400 15,000 388,240 5,978,896,000
06/12/2013 15,300 0.10 0.66 15,300 15,500 15,200 912,570 13,962,321,000
05/12/2013 15,200 0.70 4.83 14,600 15,400 14,600 1,286,860 19,560,272,000
04/12/2013 14,500 0.10 0.69 14,400 14,700 14,400 372,030 5,394,435,000
03/12/2013 14,400 0.20 1.41 14,200 14,500 14,200 539,890 7,774,416,000
02/12/2013 14,200 0.10 0.71 14,300 14,300 14,000 104,240 1,480,208,000
29/11/2013 14,100 -0.20 -1.40 14,200 14,200 14,000 316,080 4,456,728,000
28/11/2013 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 185,740 2,656,082,000
27/11/2013 14,300 0.10 0.70 14,200 14,400 14,200 209,030 2,989,129,000
26/11/2013 14,200 -0.10 -0.70 14,200 14,400 14,100 249,290 3,539,918,000
25/11/2013 14,300 -0.10 -0.69 14,400 14,400 14,200 210,200 3,005,860,000
22/11/2013 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 115,910 1,669,104,000
21/11/2013 14,400 0.00 ■■ 0.00 14,300 14,800 14,300 670,610 9,656,784,000
20/11/2013 14,400 -0.10 -0.69 14,400 14,500 14,300 235,820 3,395,808,000
19/11/2013 14,500 0.10 0.69 14,400 14,500 14,300 186,230 2,700,335,000
18/11/2013 14,400 0.00 ■■ 0.00 14,300 14,600 14,300 518,660 7,468,704,000
15/11/2013 14,400 0.00 ■■ 0.00 14,500 14,500 14,200 247,180 3,559,392,000
14/11/2013 14,400 -0.10 -0.69 14,500 14,500 14,300 99,560 1,433,664,000
13/11/2013 14,500 -0.20 -1.36 14,500 14,600 14,300 152,580 2,212,410,000
12/11/2013 14,700 -0.20 -1.34 15,000 15,000 14,500 496,570 7,299,579,000
11/11/2013 14,900 0.50 3.47 14,300 14,900 14,300 551,390 8,215,711,000
08/11/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 304,990 4,391,856,000
07/11/2013 14,400 0.00 ■■ 0.00 14,300 14,600 14,200 321,220 4,625,568,000
06/11/2013 14,400 -0.10 -0.69 14,500 14,600 14,100 62,350 897,840,000
05/11/2013 14,500 0.40 2.84 14,100 14,500 14,100 455,540 6,605,330,000
04/11/2013 14,100 0.40 2.92 13,700 14,200 13,700 278,980 3,933,618,000
01/11/2013 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 162,640 2,228,168,000
31/10/2013 13,700 -0.30 -2.14 13,800 13,900 13,700 109,080 1,494,396,000
30/10/2013 14,000 0.00 ■■ 0.00 14,200 14,200 13,800 122,080 1,709,120,000
29/10/2013 14,000 -0.10 -0.71 14,100 14,100 13,800 90,950 1,273,300,000
28/10/2013 14,100 0.10 0.71 14,000 14,100 13,800 191,930 2,706,213,000
25/10/2013 14,000 -0.50 -3.45 14,400 14,400 14,000 243,500 3,409,000,000
24/10/2013 14,500 -0.30 -2.03 14,800 14,800 14,300 219,940 3,189,130,000
23/10/2013 14,800 0.00 ■■ 0.00 14,600 14,800 14,600 100,420 1,486,216,000
22/10/2013 14,800 0.00 ■■ 0.00 14,800 14,900 14,400 367,580 5,440,184,000
21/10/2013 14,800 0.20 1.37 14,600 15,100 14,500 495,900 7,339,320,000
18/10/2013 14,600 -0.10 -0.68 14,400 14,600 14,400 116,890 1,706,594,000
17/10/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,400 83,060 1,220,982,000
16/10/2013 14,700 0.10 0.68 14,500 14,800 14,500 30,130 442,911,000
15/10/2013 14,600 0.00 ■■ 0.00 14,700 14,700 14,400 41,220 601,812,000
14/10/2013 14,600 -0.20 -1.35 14,800 14,800 14,400 54,690 798,474,000
11/10/2013 14,800 -0.20 -1.33 15,000 15,000 14,700 76,450 1,131,460,000
10/10/2013 15,000 0.10 0.67 14,800 15,000 14,800 85,540 1,283,100,000
09/10/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 28,330 422,117,000
08/10/2013 14,900 -0.20 -1.32 14,900 15,100 14,800 52,540 782,846,000
07/10/2013 15,100 0.00 ■■ 0.00 14,800 15,200 14,700 108,710 1,641,521,000
04/10/2013 15,100 0.10 0.67 15,000 15,100 14,700 21,490 324,499,000
03/10/2013 15,000 -0.10 -0.66 14,900 15,100 14,500 31,340 470,100,000
02/10/2013 15,100 0.50 3.42 14,600 15,100 14,500 81,040 1,223,704,000
01/10/2013 14,600 0.30 2.10 14,000 14,800 14,000 139,180 2,032,028,000
30/09/2013 14,300 0.10 0.70 14,100 14,300 14,000 29,010 414,843,000
27/09/2013 14,200 -0.20 -1.39 14,400 14,400 14,200 9,320 132,344,000
26/09/2013 14,400 0.00 ■■ 0.00 14,200 14,500 14,200 55,920 805,248,000
25/09/2013 14,400 0.30 2.13 14,200 14,400 14,000 99,180 1,428,192,000
24/09/2013 14,100 0.20 1.44 13,900 14,100 13,900 30,460 429,486,000
23/09/2013 13,900 -0.10 -0.71 13,600 13,900 13,600 25,300 351,670,000
20/09/2013 14,000 0.10 0.72 14,000 14,000 13,800 6,620 92,680,000
19/09/2013 13,900 0.00 ■■ 0.00 13,500 14,000 13,500 13,010 180,839,000
18/09/2013 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 33,220 461,758,000
17/09/2013 13,900 -0.10 -0.71 14,000 14,000 13,900 10,140 140,946,000
16/09/2013 14,000 -0.10 -0.71 14,000 14,100 14,000 19,250 269,500,000
13/09/2013 14,100 0.10 0.71 13,900 14,200 13,900 15,180 214,038,000
12/09/2013 14,000 0.10 0.72 13,900 14,100 13,700 28,960 405,440,000
11/09/2013 13,900 0.20 1.46 13,700 13,900 13,700 32,730 454,947,000
10/09/2013 13,700 0.20 1.48 13,500 13,800 13,500 40,810 559,097,000
09/09/2013 13,500 -0.20 -1.46 14,000 14,000 13,400 38,600 521,100,000
06/09/2013 13,700 -0.10 -0.72 14,100 14,100 13,700 21,710 297,427,000
05/09/2013 13,800 0.00 ■■ 0.00 13,500 13,900 13,500 38,440 530,472,000
04/09/2013 13,800 -0.30 -2.13 13,800 14,000 13,700 37,010 510,738,000
03/09/2013 14,100 -0.20 -1.40 14,300 14,300 14,000 16,080 226,728,000
30/08/2013 14,300 -0.20 -1.38 14,500 14,500 14,000 41,430 592,449,000
29/08/2013 14,500 -0.10 -0.68 14,500 14,600 14,100 23,970 347,565,000
28/08/2013 14,600 0.00 ■■ 0.00 14,200 14,600 13,800 87,810 1,282,026,000
27/08/2013 14,600 -0.10 -0.68 14,400 14,900 14,400 27,720 404,712,000
26/08/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,200 79,550 1,169,385,000
23/08/2013 14,700 -0.40 -2.65 15,100 15,100 14,600 98,070 1,441,629,000
22/08/2013 15,100 -0.50 -3.21 15,500 15,500 15,000 137,710 2,079,421,000
21/08/2013 15,600 -0.30 -1.89 15,700 15,700 15,500 25,170 392,652,000
20/08/2013 15,900 0.10 0.63 15,800 16,000 15,700 52,790 839,361,000
19/08/2013 15,800 0.40 2.60 15,500 16,000 15,500 187,600 2,964,080,000
16/08/2013 15,400 -0.30 -1.91 15,700 15,700 15,300 110,520 1,702,008,000
15/08/2013 15,700 0.00 ■■ 0.00 15,800 15,800 15,500 50,290 789,553,000
14/08/2013 15,700 0.20 1.29 15,300 15,700 15,300 44,470 698,179,000
13/08/2013 15,500 -0.20 -1.27 15,500 15,700 15,500 21,050 326,275,000
12/08/2013 15,700 -0.30 -1.88 15,600 16,000 15,500 69,520 1,091,464,000
09/08/2013 16,000 0.10 0.63 15,800 16,000 15,800 14,910 238,560,000
08/08/2013 15,900 -0.10 -0.62 16,100 16,200 15,900 42,920 682,428,000
07/08/2013 16,000 -0.20 -1.23 15,900 16,200 15,800 49,270 788,320,000
06/08/2013 16,200 0.20 1.25 16,000 16,200 16,000 11,470 185,814,000
05/08/2013 16,000 -0.20 -1.23 16,100 16,200 16,000 21,320 341,120,000
02/08/2013 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 13,830 224,046,000
01/08/2013 16,200 -0.10 -0.61 15,900 16,200 15,900 24,040 389,448,000
31/07/2013 16,300 0.00 ■■ 0.00 16,300 16,400 16,100 13,250 215,975,000
30/07/2013 16,300 0.10 0.62 16,100 16,400 16,100 8,950 145,885,000
29/07/2013 16,200 0.10 0.62 15,800 16,200 15,800 56,180 910,116,000
26/07/2013 16,100 -0.10 -0.62 16,200 16,300 16,100 30,140 485,254,000
25/07/2013 16,200 -0.50 -2.99 16,500 16,600 16,200 53,110 860,382,000
24/07/2013 16,700 0.20 1.21 16,500 16,700 16,300 37,900 632,930,000
23/07/2013 16,500 -0.10 -0.60 16,600 16,800 16,500 87,870 1,449,855,000
22/07/2013 16,600 -0.30 -1.78 17,400 17,400 16,300 124,890 2,073,174,000
19/07/2013 16,900 -0.20 -1.17 17,000 17,200 16,900 79,030 1,335,607,000
18/07/2013 17,100 -0.20 -1.16 17,200 17,400 17,100 82,710 1,414,341,000
17/07/2013 17,300 0.20 1.17 17,100 17,300 17,000 97,090 1,679,657,000
16/07/2013 17,100 0.50 3.01 16,600 17,400 16,500 261,930 4,479,003,000
15/07/2013 16,600 0.20 1.22 16,500 16,600 16,400 25,880 429,608,000
12/07/2013 16,400 0.10 0.61 16,400 16,600 16,300 107,250 1,758,900,000
11/07/2013 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 23,710 386,473,000
10/07/2013 16,300 0.00 ■■ 0.00 16,100 16,500 16,100 39,350 641,405,000
09/07/2013 16,300 0.10 0.62 16,300 16,300 16,100 38,670 630,321,000
08/07/2013 16,200 -0.40 -2.41 16,600 16,600 16,200 38,310 620,622,000
05/07/2013 16,600 0.10 0.61 16,400 16,600 16,400 48,520 805,432,000
04/07/2013 16,500 0.00 ■■ 0.00 16,300 16,800 16,300 76,240 1,257,960,000
03/07/2013 16,500 0.10 0.61 16,300 16,500 16,300 96,510 1,592,415,000
02/07/2013 16,400 0.10 0.61 16,000 16,500 16,000 57,920 949,888,000
01/07/2013 16,300 -0.10 -0.61 16,000 16,300 16,000 13,220 215,486,000
28/06/2013 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 82,710 1,356,444,000
27/06/2013 16,400 0.10 0.61 16,400 16,500 16,100 47,520 779,328,000
26/06/2013 16,300 0.00 ■■ 0.00 15,700 16,300 15,700 81,120 1,322,256,000
25/06/2013 16,300 -0.10 -0.61 16,400 16,400 15,300 201,170 3,279,071,000
24/06/2013 16,400 -0.10 -0.61 16,500 16,500 16,200 102,980 1,688,872,000
21/06/2013 16,500 0.00 ■■ 0.00 16,300 16,500 16,300 65,220 1,076,130,000
20/06/2013 16,500 0.00 ■■ 0.00 16,600 16,600 16,300 45,830 756,195,000
19/06/2013 16,500 0.20 1.23 16,500 16,600 16,400 87,500 1,443,750,000
18/06/2013 16,300 -0.70 -4.12 16,700 17,000 16,300 152,530 2,486,239,000
17/06/2013 17,000 -0.30 -1.73 17,200 17,200 16,600 130,230 2,213,910,000
14/06/2013 17,300 0.20 1.17 17,900 17,900 17,300 294,720 5,098,656,000
13/06/2013 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 186,030 3,367,143,000
12/06/2013 18,100 0.10 0.56 18,000 18,500 17,900 258,830 4,684,823,000
11/06/2013 18,000 0.00 ■■ 0.00 18,200 18,200 17,900 142,990 2,573,820,000
10/06/2013 18,000 -0.50 -2.70 18,600 19,000 18,000 325,070 5,851,260,000
07/06/2013 18,500 0.50 2.78 18,100 18,500 17,900 672,530 12,441,805,000
06/06/2013 18,000 0.40 2.27 17,500 18,000 17,400 358,160 6,446,880,000
05/06/2013 17,600 0.10 0.57 17,200 17,700 17,200 80,910 1,424,016,000
04/06/2013 17,500 -0.10 -0.57 17,600 17,800 17,500 133,140 2,329,950,000
03/06/2013 17,600 -0.20 -1.12 17,700 17,800 17,600 60,130 1,058,288,000
31/05/2013 17,800 0.10 0.56 17,800 18,000 17,600 189,560 3,374,168,000
30/05/2013 17,700 0.10 0.57 17,400 17,700 17,400 92,520 1,637,604,000
29/05/2013 17,600 -0.20 -1.12 18,000 18,000 17,600 195,120 3,434,112,000
28/05/2013 17,800 -0.20 -1.11 17,800 18,000 17,700 262,240 4,667,872,000
27/05/2013 18,000 0.60 3.45 17,400 18,200 17,400 612,980 11,033,640,000
24/05/2013 17,400 0.20 1.16 17,200 17,500 17,200 169,290 2,945,646,000
23/05/2013 17,200 -0.40 -2.27 17,400 17,700 17,200 190,600 3,278,320,000
22/05/2013 17,600 0.10 0.57 17,900 18,000 17,400 270,570 4,762,032,000
21/05/2013 17,500 0.90 5.42 16,800 17,500 16,700 502,960 8,801,800,000
20/05/2013 16,600 0.20 1.22 16,400 16,800 16,400 280,400 4,654,640,000
17/05/2013 16,400 0.00 ■■ 0.00 16,200 16,500 16,200 146,950 2,409,980,000
16/05/2013 16,400 0.00 ■■ 0.00 16,500 16,500 16,300 113,100 1,854,840,000
15/05/2013 16,400 0.20 1.23 16,100 16,600 16,000 83,740 1,373,336,000
14/05/2013 16,200 -0.40 -2.41 16,500 16,500 16,200 191,050 3,095,010,000
13/05/2013 16,600 0.10 0.61 16,700 16,700 16,400 50,540 838,964,000
10/05/2013 16,500 0.00 ■■ 0.00 16,800 16,800 16,400 91,580 1,511,070,000
09/05/2013 16,500 0.10 0.61 16,500 16,800 16,500 279,030 4,603,995,000
08/05/2013 16,400 0.00 ■■ 0.00 16,400 16,800 16,400 172,480 2,828,672,000
07/05/2013 16,400 -0.30 -1.80 17,000 17,000 16,400 140,690 2,307,316,000
06/05/2013 16,700 1.00 6.37 15,900 16,700 15,800 399,030 6,663,801,000
03/05/2013 15,700 -0.10 -0.63 15,600 16,000 15,600 73,790 1,158,503,000
02/05/2013 15,800 -0.20 -1.25 16,000 16,000 15,700 19,430 306,994,000
26/04/2013 16,000 0.00 ■■ 0.00 15,900 16,200 15,600 164,830 2,637,280,000
25/04/2013 16,000 0.00 ■■ 0.00 16,000 16,400 16,000 74,730 1,195,680,000
24/04/2013 16,000 0.50 3.23 15,500 16,000 15,500 102,100 1,633,600,000
23/04/2013 15,500 -0.30 -1.90 15,800 16,000 15,500 103,230 1,600,065,000
22/04/2013 15,800 -0.10 -0.63 16,000 16,100 15,500 167,530 2,646,974,000
18/04/2013 15,900 -0.50 -3.05 16,200 16,300 15,800 148,460 2,360,514,000
17/04/2013 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 21,880 358,832,000
16/04/2013 16,400 -0.10 -0.61 16,100 16,600 16,000 212,110 3,478,604,000
15/04/2013 16,500 -0.40 -2.37 16,800 16,900 16,400 202,800 3,346,200,000
12/04/2013 16,900 -0.20 -1.17 17,300 17,300 16,800 215,040 3,634,176,000
11/04/2013 17,100 0.00 ■■ 0.00 17,000 17,100 16,800 217,310 3,716,001,000
10/04/2013 17,100 -0.40 -2.29 17,500 17,600 17,100 219,060 3,745,926,000
09/04/2013 17,500 0.00 ■■ 0.00 17,700 17,700 17,300 128,050 2,240,875,000
08/04/2013 17,500 0.50 2.94 17,300 17,700 17,100 302,290 5,290,075,000
05/04/2013 17,000 0.10 0.59 16,900 17,000 16,800 123,840 2,105,280,000
04/04/2013 16,900 -0.30 -1.74 17,000 17,200 16,900 120,860 2,042,534,000
03/04/2013 17,200 0.00 ■■ 0.00 17,300 17,400 17,000 94,490 1,625,228,000
02/04/2013 17,200 -0.20 -1.15 17,200 17,700 17,200 302,030 5,194,916,000
01/04/2013 17,400 0.60 3.57 16,600 17,400 16,600 191,410 3,330,534,000
29/03/2013 16,800 -0.20 -1.18 16,800 16,900 16,600 217,730 3,657,864,000
28/03/2013 17,000 -0.40 -2.30 17,600 17,600 17,000 279,750 4,755,750,000
27/03/2013 17,400 -0.20 -1.14 17,600 17,800 17,400 195,380 3,399,612,000
26/03/2013 17,600 -0.40 -2.22 18,100 18,100 17,600 239,510 4,215,376,000
25/03/2013 18,000 0.40 2.27 17,800 18,000 17,400 177,520 3,195,360,000
22/03/2013 17,600 -0.50 -2.76 18,100 18,200 17,400 382,710 6,735,696,000
21/03/2013 18,100 -0.10 -0.55 18,200 18,500 18,100 365,250 6,611,025,000
20/03/2013 18,200 0.10 0.55 18,100 18,400 18,000 354,660 6,454,812,000
19/03/2013 18,100 0.30 1.69 18,000 18,300 17,600 465,560 8,426,636,000
18/03/2013 17,800 -0.50 -2.73 18,300 18,300 17,800 482,200 8,583,160,000
15/03/2013 18,300 -0.10 -0.54 18,200 18,400 17,900 581,870 10,648,221,000
14/03/2013 18,400 -0.10 -0.54 18,500 18,500 18,100 415,790 7,650,536,000
13/03/2013 18,500 0.40 2.21 17,700 18,700 17,700 822,080 15,208,480,000
12/03/2013 18,100 0.80 4.62 17,400 18,100 17,300 1,310,020 23,711,362,000
11/03/2013 17,300 0.80 4.85 16,500 17,400 16,500 927,230 16,041,079,000
08/03/2013 16,500 0.30 1.85 16,300 16,500 16,100 297,630 4,910,895,000
07/03/2013 16,200 -0.20 -1.22 16,400 16,400 16,000 179,080 2,901,096,000
06/03/2013 16,400 0.50 3.14 15,900 16,400 15,900 263,690 4,324,516,000
05/03/2013 15,900 -0.30 -1.85 16,100 16,100 15,700 492,440 7,829,796,000
04/03/2013 16,200 -0.60 -3.57 16,900 16,900 16,100 564,830 9,150,246,000
01/03/2013 16,800 0.20 1.20 16,600 17,100 16,300 615,970 10,348,296,000
28/02/2013 16,600 -0.20 -1.19 17,000 17,100 16,500 222,770 3,697,982,000
27/02/2013 16,800 0.10 0.60 17,100 17,100 16,200 424,390 7,129,752,000
26/02/2013 16,700 0.30 1.83 17,500 17,500 16,700 1,734,430 28,964,981,000
25/02/2013 16,400 1.00 6.49 16,400 16,400 16,400 134,510 2,205,964,000
22/02/2013 15,400 -0.50 -3.14 16,800 16,800 14,900 716,270 11,030,558,000
21/02/2013 15,900 -1.10 -6.47 17,000 17,100 15,900 578,540 9,198,786,000
20/02/2013 17,000 0.10 0.59 16,700 17,000 16,700 370,280 6,294,760,000
19/02/2013 16,900 -0.40 -2.31 17,200 17,300 16,900 432,970 7,317,193,000
18/02/2013 17,300 0.40 2.37 17,500 17,500 17,300 504,170 8,722,141,000
08/02/2013 16,900 0.10 0.60 16,900 17,400 16,900 306,640 5,182,216,000
07/02/2013 16,800 0.40 2.44 16,500 16,800 16,300 397,570 6,679,176,000
06/02/2013 16,400 0.20 1.23 16,000 16,600 16,000 220,290 3,612,756,000
05/02/2013 16,200 0.00 ■■ 0.00 16,200 16,800 15,700 510,220 8,265,564,000
04/02/2013 16,200 0.60 3.85 15,800 16,500 15,700 492,370 7,976,394,000
01/02/2013 15,600 0.50 3.31 15,200 15,600 14,900 648,810 10,121,436,000
31/01/2013 15,100 0.70 4.86 14,600 15,400 14,500 890,710 13,449,721,000
30/01/2013 14,400 0.00 ■■ 0.00 14,300 14,800 14,300 232,050 3,341,520,000
29/01/2013 14,400 -0.10 -0.69 14,400 14,600 14,200 174,190 2,508,336,000
28/01/2013 14,500 0.00 ■■ 0.00 14,900 15,000 14,500 485,250 7,036,125,000
25/01/2013 14,500 0.40 2.84 14,100 14,900 14,100 448,080 6,497,160,000
24/01/2013 14,100 0.30 2.17 13,800 14,300 13,800 178,040 2,510,364,000
23/01/2013 13,800 0.10 0.73 14,000 14,000 13,500 170,530 2,353,314,000
22/01/2013 13,700 -0.40 -2.84 14,100 14,400 13,600 407,170 5,578,229,000
21/01/2013 14,100 -0.40 -2.76 14,500 14,600 14,100 379,640 5,352,924,000
18/01/2013 14,500 -0.20 -1.36 14,700 14,700 14,200 414,410 6,008,945,000
17/01/2013 14,700 -0.80 -5.16 15,400 15,400 14,600 541,410 7,958,727,000
16/01/2013 15,500 0.50 3.33 15,300 15,900 15,100 856,640 13,277,920,000
15/01/2013 15,000 0.60 4.17 14,400 15,300 14,300 670,750 10,061,250,000
14/01/2013 14,400 -0.50 -3.36 14,900 14,900 14,400 539,690 7,771,536,000
11/01/2013 14,900 0.70 4.93 14,800 14,900 14,600 791,410 11,792,009,000
10/01/2013 14,200 0.60 4.41 13,700 14,200 13,500 995,190 14,131,698,000
09/01/2013 13,600 0.10 0.74 13,700 14,100 13,300 1,197,300 16,283,280,000
08/01/2013 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 363,620 4,908,870,000
07/01/2013 13,500 -0.10 -0.74 13,600 13,700 13,300 679,960 9,179,460,000
04/01/2013 13,600 0.30 2.26 13,300 13,800 13,000 458,330 6,233,288,000
03/01/2013 13,300 -0.30 -2.21 13,800 13,800 13,100 571,570 7,601,881,000
02/01/2013 13,600 0.60 4.62 13,100 13,600 13,100 758,420 10,314,512,000
28/12/2012 13,000 0.00 ■■ 0.00 13,100 13,100 12,900 313,860 4,080,180,000
27/12/2012 13,000 0.00 ■■ 0.00 12,900 13,200 12,900 564,000 7,332,000,000
26/12/2012 13,000 0.40 3.17 12,500 13,000 12,500 233,180 3,031,340,000
25/12/2012 12,600 -0.20 -1.56 12,700 12,800 12,600 198,730 2,503,998,000
24/12/2012 12,800 0.00 ■■ 0.00 12,900 13,000 12,800 266,920 3,416,576,000
21/12/2012 12,800 -0.30 -2.29 12,900 13,000 12,700 171,900 2,200,320,000
20/12/2012 13,100 0.00 ■■ 0.00 13,300 13,400 12,900 333,490 4,368,719,000
19/12/2012 13,100 0.60 4.80 12,800 13,100 12,800 674,180 8,831,758,000
18/12/2012 12,500 -0.10 -0.79 12,700 12,700 12,500 250,500 3,131,250,000
17/12/2012 12,600 0.10 0.80 12,500 12,800 12,500 202,210 2,547,846,000
14/12/2012 12,500 -0.10 -0.79 12,600 12,800 12,500 456,590 5,707,375,000
13/12/2012 12,600 -0.40 -3.08 13,100 13,100 12,600 458,390 5,775,714,000
12/12/2012 13,000 0.10 0.78 13,000 13,300 12,700 368,980 4,796,740,000
11/12/2012 12,900 0.00 ■■ 0.00 13,000 13,100 12,700 409,000 5,276,100,000
10/12/2012 12,900 0.40 3.20 12,500 13,000 12,500 358,940 4,630,326,000
07/12/2012 12,500 -0.20 -1.57 12,700 13,000 12,500 307,530 3,844,125,000
06/12/2012 12,700 0.10 0.79 12,400 13,100 12,400 310,490 3,943,223,000
05/12/2012 12,600 0.50 4.13 12,200 12,700 12,100 608,680 7,669,368,000
04/12/2012 12,100 0.20 1.68 11,900 12,200 11,900 230,290 2,786,509,000
03/12/2012 11,900 0.10 0.85 11,800 11,900 11,800 119,540 1,422,526,000
30/11/2012 11,800 0.10 0.85 11,800 11,800 11,600 131,260 1,548,868,000
29/11/2012 11,700 -0.10 -0.85 11,600 11,900 11,600 154,310 1,805,427,000
28/11/2012 11,800 -0.20 -1.67 12,000 12,000 11,700 220,030 2,596,354,000
27/11/2012 12,000 0.00 ■■ 0.00 11,900 12,100 11,900 128,960 1,547,520,000
26/11/2012 12,000 -0.10 -0.83 12,000 12,000 11,800 93,750 1,125,000,000
23/11/2012 12,100 0.10 0.83 12,200 12,500 12,000 372,040 4,501,684,000
22/11/2012 12,000 0.50 4.35 11,200 12,000 11,200 620,550 7,446,600,000
21/11/2012 11,500 0.00 ■■ 0.00 11,400 11,500 11,300 84,500 971,750,000
20/11/2012 11,500 0.30 2.68 11,200 11,600 11,200 187,150 2,152,225,000
19/11/2012 11,200 -0.20 -1.75 11,500 11,500 11,100 87,480 979,776,000
16/11/2012 11,400 0.20 1.79 11,000 11,400 11,000 81,760 932,064,000
15/11/2012 11,200 -0.30 -2.61 11,500 11,500 11,100 166,130 1,860,656,000
14/11/2012 11,500 -0.20 -1.71 11,700 11,900 11,500 188,050 2,162,575,000
13/11/2012 11,700 0.40 3.54 11,600 11,800 11,500 356,660 4,172,922,000
12/11/2012 11,300 0.50 4.63 11,200 11,300 10,900 293,530 3,316,889,000
09/11/2012 10,800 0.10 0.93 10,700 10,800 10,700 96,620 1,043,496,000
08/11/2012 10,700 -0.40 -3.60 11,000 11,100 10,700 66,330 709,731,000
07/11/2012 11,100 0.30 2.78 10,800 11,200 10,800 106,640 1,183,704,000
06/11/2012 10,800 -0.10 -0.92 10,700 11,000 10,700 71,390 771,012,000
05/11/2012 10,900 -0.50 -4.39 11,400 11,400 10,900 143,210 1,560,989,000
02/11/2012 11,400 -0.60 -5.00 11,400 11,700 11,400 281,230 3,206,022,000
01/11/2012 12,000 0.00 ■■ 0.00 11,900 12,200 11,900 85,370 1,024,440,000
31/10/2012 12,000 -0.30 -2.44 12,300 12,300 12,000 89,540 1,074,480,000
30/10/2012 12,300 -0.20 -1.60 12,600 12,600 12,300 52,750 648,825,000
29/10/2012 12,500 0.10 0.81 12,600 12,600 12,300 39,650 495,625,000
26/10/2012 12,400 -0.20 -1.59 12,600 12,900 12,400 117,440 1,456,256,000
25/10/2012 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 50,650 638,190,000
24/10/2012 12,600 0.10 0.80 12,600 12,600 12,400 66,070 832,482,000
23/10/2012 12,500 0.10 0.81 12,900 12,900 12,400 73,620 920,250,000
22/10/2012 12,400 -0.50 -3.88 12,600 13,200 12,400 197,110 2,444,164,000
19/10/2012 12,900 -0.60 -4.44 13,100 13,400 12,900 133,430 1,721,247,000
18/10/2012 13,500 0.00 ■■ 0.00 13,300 13,600 13,300 112,740 1,521,990,000
17/10/2012 13,500 0.20 1.50 13,500 13,700 13,100 156,520 2,113,020,000
16/10/2012 13,300 0.60 4.72 12,700 13,300 12,700 235,300 3,129,490,000
15/10/2012 12,700 -0.60 -4.51 13,300 13,400 12,700 151,910 1,929,257,000
12/10/2012 13,300 -0.60 -4.32 13,600 13,700 13,300 293,100 3,898,230,000
11/10/2012 13,900 0.40 2.96 14,000 14,100 13,700 297,820 4,139,698,000
10/10/2012 13,500 0.60 4.65 13,200 13,500 13,000 285,890 3,859,515,000
09/10/2012 12,900 0.60 4.88 12,500 12,900 12,400 189,590 2,445,711,000
08/10/2012 12,300 0.20 1.65 12,000 12,400 12,000 50,570 622,011,000
05/10/2012 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 41,600 503,360,000
04/10/2012 12,100 -0.10 -0.82 12,000 12,200 12,000 28,950 350,295,000
03/10/2012 12,200 0.20 1.67 12,100 12,200 11,900 16,420 200,324,000
02/10/2012 12,000 -0.30 -2.44 12,100 12,300 11,800 49,260 591,120,000
01/10/2012 12,300 -0.40 -3.15 12,500 12,600 12,200 54,180 666,414,000
28/09/2012 12,700 0.30 2.42 12,200 12,700 12,200 95,900 1,217,930,000
27/09/2012 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 59,800 741,520,000
26/09/2012 12,400 0.30 2.48 12,300 12,400 12,000 76,800 952,320,000
25/09/2012 12,100 0.00 ■■ 0.00 12,200 12,300 12,000 22,160 268,136,000
24/09/2012 12,100 -0.10 -0.82 12,300 12,300 11,800 42,970 519,937,000
21/09/2012 12,200 0.30 2.52 12,000 12,300 12,000 61,390 748,958,000
20/09/2012 11,900 -0.40 -3.25 12,000 12,100 11,700 122,790 1,461,201,000
19/09/2012 12,300 -0.10 -0.81 12,100 12,400 12,100 69,340 852,882,000
18/09/2012 12,400 -0.40 -3.12 12,800 12,900 12,300 80,340 996,216,000
17/09/2012 12,800 -0.30 -2.29 13,000 13,200 12,800 61,380 785,664,000
14/09/2012 13,100 0.40 3.15 12,900 13,200 12,900 93,440 1,224,064,000
13/09/2012 12,700 0.10 0.79 12,400 12,800 12,400 83,020 1,054,354,000
12/09/2012 12,600 -0.10 -0.79 12,500 13,100 12,500 66,780 841,428,000
11/09/2012 12,700 -0.10 -0.78 12,500 12,900 12,500 79,660 1,011,682,000
10/09/2012 12,800 -0.50 -3.76 13,200 13,200 12,700 395,970 5,068,416,000
07/09/2012 13,300 -0.20 -1.48 13,600 13,600 13,200 138,440 1,841,252,000
06/09/2012 13,500 -0.20 -1.46 13,600 13,700 13,400 74,370 1,003,995,000
05/09/2012 13,700 -0.20 -1.44 13,900 13,900 13,500 102,370 1,402,469,000
04/09/2012 13,900 -0.10 -0.71 14,100 14,300 13,900 71,360 991,904,000
31/08/2012 14,000 -0.40 -2.78 14,100 14,400 13,900 72,120 1,009,680,000
30/08/2012 14,400 0.00 ■■ 0.00 14,400 14,500 14,000 78,980 1,137,312,000
29/08/2012 14,400 0.60 4.35 14,200 14,400 13,900 95,750 1,378,800,000
28/08/2012 13,800 -0.20 -1.43 14,000 14,000 13,500 80,110 1,105,518,000
27/08/2012 14,000 -0.70 -4.76 14,700 14,700 14,000 213,400 2,987,600,000
24/08/2012 14,700 0.70 5.00 13,300 14,700 13,300 465,430 6,841,821,000
23/08/2012 14,000 -0.70 -4.76 14,100 14,200 14,000 199,810 2,797,340,000
22/08/2012 14,700 -0.70 -4.55 14,800 15,400 14,700 408,440 6,004,068,000
21/08/2012 15,400 -0.80 -4.94 16,200 16,200 15,400 558,890 8,606,906,000
20/08/2012 16,200 0.10 0.62 16,000 16,300 16,000 128,160 2,076,192,000
17/08/2012 16,100 0.10 0.63 15,800 16,100 15,800 175,590 2,826,999,000
16/08/2012 16,000 0.00 ■■ 0.00 16,100 16,100 15,900 95,020 1,520,320,000
15/08/2012 16,000 -0.20 -1.23 16,100 16,200 15,900 204,900 3,278,400,000
14/08/2012 16,200 -0.10 -0.61 16,100 16,300 16,000 306,440 4,964,328,000
13/08/2012 16,300 0.00 ■■ 0.00 16,200 16,400 16,000 182,120 2,968,556,000
10/08/2012 16,300 -0.20 -1.21 16,500 16,500 16,200 121,660 1,983,058,000
09/08/2012 16,500 -0.10 -0.60 16,600 16,900 16,400 213,690 3,525,885,000
08/08/2012 16,600 0.20 1.22 16,400 16,800 16,400 166,190 2,758,754,000
07/08/2012 16,400 -0.50 -2.96 16,900 16,900 16,400 175,920 2,885,088,000
06/08/2012 16,900 0.60 3.68 16,300 17,000 16,300 318,130 5,376,397,000
03/08/2012 16,300 -0.30 -1.81 16,600 16,600 16,300 198,160 3,230,008,000
02/08/2012 16,600 0.30 1.84 16,300 16,600 16,300 163,770 2,718,582,000
01/08/2012 16,300 -0.30 -1.81 16,600 16,600 16,100 320,390 5,222,357,000
31/07/2012 16,600 -0.30 -1.78 16,600 16,900 16,500 660,210 10,959,486,000
30/07/2012 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 65,510 1,107,119,000
27/07/2012 16,900 0.10 0.60 17,200 17,300 16,800 178,500 3,016,650,000
26/07/2012 16,800 0.20 1.20 16,600 16,900 16,600 56,870 955,416,000
25/07/2012 16,600 -0.10 -0.60 16,400 17,000 16,400 115,140 1,911,324,000
24/07/2012 16,700 -0.60 -3.47 17,300 17,300 16,700 242,580 4,051,086,000
23/07/2012 17,300 -0.40 -2.26 17,800 17,800 17,300 162,680 2,814,364,000
20/07/2012 17,700 -0.40 -2.21 18,100 18,400 17,700 286,180 5,065,386,000
19/07/2012 18,100 0.80 4.62 17,100 18,100 17,100 242,830 4,395,223,000
18/07/2012 17,300 0.10 0.58 17,400 17,400 16,900 168,390 2,913,147,000
17/07/2012 17,200 0.70 4.24 16,300 17,300 16,300 177,360 3,050,592,000
16/07/2012 16,500 -0.80 -4.62 17,400 17,400 16,500 143,170 2,362,305,000
13/07/2012 17,300 0.50 2.98 16,800 17,500 16,800 161,310 2,790,663,000
12/07/2012 16,800 0.60 3.70 16,500 16,800 16,100 99,480 1,671,264,000
11/07/2012 16,200 0.20 1.25 16,000 16,200 15,900 37,440 606,528,000
10/07/2012 16,000 0.20 1.27 15,300 16,000 15,300 24,290 388,640,000
09/07/2012 15,800 -0.60 -3.66 16,400 16,400 15,800 133,700 2,112,460,000
06/07/2012 16,400 0.70 4.46 15,800 16,400 15,700 72,430 1,187,852,000
05/07/2012 15,700 0.50 3.29 15,200 15,700 15,000 40,700 638,990,000
04/07/2012 15,200 0.00 ■■ 0.00 15,500 15,600 15,200 105,980 1,610,896,000
03/07/2012 15,200 -0.60 -3.80 15,500 15,800 15,100 242,960 3,692,992,000
02/07/2012 15,800 -0.20 -1.25 16,500 16,500 15,800 73,780 1,165,724,000
29/06/2012 16,000 0.00 ■■ 0.00 15,700 16,100 15,700 91,990 1,471,840,000
28/06/2012 16,000 0.00 ■■ 0.00 16,000 16,100 15,600 116,700 1,867,200,000
27/06/2012 16,000 -0.50 -3.03 16,500 16,900 15,900 218,660 3,498,560,000
26/06/2012 16,500 -0.50 -2.94 17,000 17,000 16,500 179,600 2,963,400,000
25/06/2012 17,000 -0.60 -3.41 17,600 18,000 17,000 215,080 3,656,360,000
22/06/2012 17,600 -0.40 -2.22 18,000 18,000 17,500 226,350 3,983,760,000
21/06/2012 18,000 0.00 ■■ 0.00 17,800 18,200 17,700 104,590 1,882,620,000
20/06/2012 18,000 0.00 ■■ 0.00 18,200 18,200 17,800 54,070 973,260,000
19/06/2012 18,000 -0.40 -2.17 18,400 18,400 17,600 98,470 1,772,460,000
18/06/2012 18,400 0.30 1.66 18,100 18,700 18,000 194,280 3,574,752,000
15/06/2012 18,100 0.20 1.12 18,000 18,400 17,700 184,030 3,330,943,000
14/06/2012 17,900 -0.60 -3.24 18,000 18,400 17,600 432,450 7,740,855,000
13/06/2012 18,500 -0.40 -2.12 19,000 19,100 18,100 312,820 5,787,170,000
12/06/2012 18,900 -0.30 -1.56 19,200 19,700 18,800 412,140 7,789,446,000
11/06/2012 19,200 0.90 4.92 18,800 19,200 18,300 432,300 8,300,160,000
08/06/2012 18,300 0.80 4.57 17,600 18,300 17,500 770,680 14,103,444,000
07/06/2012 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 309,140 5,409,950,000
06/06/2012 17,500 0.00 ■■ 0.00 17,600 17,700 17,200 290,260 5,079,550,000
05/06/2012 17,500 0.20 1.16 17,100 17,900 17,000 313,080 5,478,900,000
04/06/2012 17,300 0.80 4.85 17,300 17,300 17,000 833,550 14,420,415,000
01/06/2012 16,500 0.70 4.43 16,500 16,500 16,500 6,650 109,725,000
31/05/2012 35,700 -0.50 -1.38 36,200 37,000 35,600 298,340 10,650,738,000
30/05/2012 36,200 0.10 0.28 36,100 37,100 35,800 264,100 9,560,420,000
29/05/2012 36,100 -1.90 -5.00 36,300 37,500 36,100 242,510 8,754,611,000
28/05/2012 38,000 -1.90 -4.76 40,000 40,000 38,000 208,630 7,927,940,000
25/05/2012 39,900 0.70 1.79 39,900 40,500 39,400 294,590 11,754,141,000
24/05/2012 39,200 -0.10 -0.25 40,400 40,800 38,900 340,860 13,361,712,000
23/05/2012 39,300 1.80 4.80 36,000 39,300 36,000 601,260 23,629,518,000
22/05/2012 37,500 1.40 3.88 37,000 37,900 36,200 212,120 7,954,500,000
21/05/2012 36,100 1.70 4.94 35,500 36,100 34,500 201,950 7,290,395,000
18/05/2012 34,400 -1.70 -4.71 35,400 36,000 34,300 298,020 10,251,888,000
17/05/2012 36,100 0.00 ■■ 0.00 36,100 37,800 36,000 281,840 10,174,424,000
16/05/2012 36,100 -1.90 -5.00 38,400 38,800 36,100 431,200 15,566,320,000
15/05/2012 38,000 -2.00 -5.00 38,200 40,500 38,000 462,550 17,576,900,000
14/05/2012 40,000 -2.10 -4.99 40,100 41,500 40,000 586,700 23,468,000,000
11/05/2012 42,100 -2.20 -4.97 44,000 44,800 42,100 237,990 10,019,379,000
10/05/2012 44,300 0.20 0.45 45,500 45,500 43,900 465,260 20,611,018,000
09/05/2012 44,100 0.10 0.23 43,000 45,000 42,700 344,200 15,179,220,000
08/05/2012 44,000 -0.80 -1.79 44,800 45,000 42,600 366,600 16,130,400,000
07/05/2012 44,800 1.00 2.28 44,500 45,400 44,400 417,030 18,682,944,000
04/05/2012 43,800 2.00 4.78 42,800 43,800 42,100 419,940 18,393,372,000
03/05/2012 41,800 1.90 4.76 39,700 41,800 38,200 442,520 18,497,336,000
02/05/2012 39,900 -1.90 -4.55 42,000 42,100 39,800 363,570 14,506,443,000
27/04/2012 41,800 0.00 ■■ 0.00 43,000 43,500 41,100 199,910 8,356,238,000
26/04/2012 41,800 1.90 4.76 41,700 41,800 41,300 567,370 23,716,066,000
25/04/2012 39,900 1.90 5.00 39,500 39,900 38,400 623,230 24,866,877,000
24/04/2012 38,000 1.80 4.97 36,900 38,000 36,000 503,750 19,142,500,000
23/04/2012 36,200 1.70 4.93 36,200 36,200 35,500 789,620 28,584,244,000
20/04/2012 34,500 -1.30 -3.63 34,600 35,800 34,500 267,250 9,220,125,000
19/04/2012 35,800 1.70 4.99 35,800 35,800 35,700 483,280 17,301,424,000
18/04/2012 34,100 1.60 4.92 34,000 34,100 33,000 579,590 19,764,019,000
17/04/2012 32,500 1.50 4.84 31,000 32,500 31,000 408,540 13,277,550,000
16/04/2012 31,000 0.30 0.98 29,300 32,000 29,300 500,020 15,500,620,000
13/04/2012 30,700 1.40 4.78 29,500 30,700 29,500 246,990 7,582,593,000
12/04/2012 29,300 0.80 2.81 29,000 29,300 28,500 77,300 2,264,890,000
11/04/2012 28,500 0.50 1.79 28,500 28,500 28,200 147,950 4,216,575,000
10/04/2012 28,000 0.20 0.72 27,800 28,000 27,500 126,950 3,554,600,000
09/04/2012 27,800 1.10 4.12 26,900 27,800 26,800 71,890 1,998,542,000
06/04/2012 26,700 -0.30 -1.11 26,900 26,900 26,700 25,710 686,457,000
05/04/2012 27,000 0.10 0.37 26,800 27,000 26,000 32,140 867,780,000
04/04/2012 26,900 0.10 0.37 26,900 27,300 26,500 76,810 2,066,189,000
03/04/2012 26,800 -0.40 -1.47 27,200 27,200 26,800 39,250 1,051,900,000
30/03/2012 27,200 0.30 1.12 26,800 27,200 26,000 114,050 3,102,160,000
29/03/2012 26,900 -0.10 -0.37 27,000 27,000 26,600 31,360 843,584,000
28/03/2012 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 13,570 366,390,000
27/03/2012 27,000 -0.20 -0.74 27,500 27,500 26,500 74,110 2,000,970,000
26/03/2012 27,200 -0.60 -2.16 27,200 28,000 27,200 98,310 2,674,032,000
23/03/2012 27,800 0.30 1.09 27,500 27,800 27,400 23,210 645,238,000
22/03/2012 27,500 -0.40 -1.43 27,900 27,900 26,600 77,570 2,133,175,000
21/03/2012 27,900 0.00 ■■ 0.00 27,800 28,200 27,800 90,040 2,512,116,000
20/03/2012 27,900 -0.10 -0.36 27,000 27,900 27,000 5,610 156,519,000
19/03/2012 28,000 0.20 0.72 27,500 28,200 27,000 22,860 640,080,000
16/03/2012 27,800 1.20 4.51 26,900 27,800 26,800 204,630 5,688,714,000
15/03/2012 26,600 0.10 0.38 26,800 26,800 25,600 12,070 321,062,000
14/03/2012 26,500 0.00 ■■ 0.00 26,500 26,500 25,500 17,370 460,305,000
13/03/2012 26,500 -0.20 -0.75 25,600 26,600 25,500 173,910 4,608,615,000
12/03/2012 26,700 -0.70 -2.55 26,200 26,900 26,100 25,450 679,515,000
09/03/2012 27,400 -0.40 -1.44 26,600 27,900 26,500 132,640 3,634,336,000
08/03/2012 27,800 1.10 4.12 25,700 27,800 25,700 9,800 272,440,000
07/03/2012 26,700 0.00 ■■ 0.00 25,800 27,000 25,800 67,100 1,791,570,000
06/03/2012 26,700 0.00 ■■ 0.00 27,900 27,900 26,000 101,690 2,715,123,000
05/03/2012 26,700 1.20 4.71 25,500 26,700 25,400 209,410 5,591,247,000
02/03/2012 25,500 0.30 1.19 25,000 25,500 24,700 66,330 1,691,415,000
01/03/2012 25,200 0.00 ■■ 0.00 25,000 25,500 24,600 146,970 3,703,644,000
29/02/2012 25,200 0.20 0.80 25,200 25,300 24,900 97,130 2,447,676,000
28/02/2012 25,000 -0.20 -0.79 25,100 25,100 24,700 53,360 1,334,000,000
27/02/2012 25,200 -0.30 -1.18 25,000 25,400 25,000 96,170 2,423,484,000
24/02/2012 25,500 -0.10 -0.39 24,800 25,500 24,600 170,340 4,343,670,000
23/02/2012 25,600 0.30 1.19 25,200 25,600 25,000 134,120 3,433,472,000
22/02/2012 25,300 0.00 ■■ 0.00 25,400 25,400 25,200 4,320 109,296,000
21/02/2012 25,300 -0.10 -0.39 25,500 25,500 25,000 133,020 3,365,406,000
20/02/2012 25,400 0.00 ■■ 0.00 25,000 25,400 25,000 153,790 3,906,266,000
17/02/2012 25,400 0.30 1.20 25,100 25,400 25,100 134,240 3,409,696,000
16/02/2012 25,100 0.10 0.40 24,500 25,100 24,000 33,400 838,340,000
15/02/2012 25,000 -0.40 -1.57 25,000 25,000 25,000 4,630 115,750,000
14/02/2012 25,400 0.50 2.01 24,500 25,400 24,400 51,170 1,299,718,000
13/02/2012 24,900 -0.30 -1.19 24,600 24,900 24,000 22,070 549,543,000
10/02/2012 25,200 0.00 ■■ 0.00 25,300 25,300 24,600 15,470 389,844,000
09/02/2012 25,200 -0.10 -0.40 24,500 25,200 24,500 35,310 889,812,000
08/02/2012 25,300 -0.10 -0.39 24,500 25,300 24,500 6,150 155,595,000
07/02/2012 25,400 -0.20 -0.78 25,100 25,400 24,900 7,150 181,610,000
06/02/2012 25,600 -0.20 -0.78 25,000 25,600 25,000 16,180 414,208,000
03/02/2012 25,800 -0.20 -0.77 25,800 25,800 25,000 21,370 551,346,000
02/02/2012 26,000 0.10 0.39 25,900 26,000 25,200 38,040 989,040,000
01/02/2012 25,900 -0.10 -0.38 25,000 25,900 25,000 6,900 178,710,000
31/01/2012 26,000 -0.60 -2.26 25,300 26,600 25,300 18,100 470,600,000
30/01/2012 26,600 0.00 ■■ 0.00 26,900 27,000 26,600 5,700 151,620,000
20/01/2012 26,600 0.60 2.31 27,100 27,100 26,000 14,130 375,858,000
19/01/2012 26,000 0.80 3.17 25,200 26,000 25,000 22,290 579,540,000
18/01/2012 25,200 0.30 1.20 25,700 25,700 25,000 11,350 286,020,000
17/01/2012 24,900 -0.10 -0.40 24,500 25,000 24,200 5,350 133,215,000
16/01/2012 25,000 0.10 0.40 25,700 25,700 25,000 10,210 255,250,000
13/01/2012 24,900 -0.20 -0.80 24,900 25,000 24,900 24,470 609,303,000
12/01/2012 25,100 0.10 0.40 25,000 25,200 25,000 12,680 318,268,000
11/01/2012 25,000 0.60 2.46 24,500 25,000 24,000 40,050 1,001,250,000
10/01/2012 24,400 1.10 4.72 22,500 24,400 22,500 22,310 544,364,000
09/01/2012 23,300 0.00 ■■ 0.00 23,400 23,400 23,300 5,040 117,432,000
06/01/2012 23,300 0.00 ■■ 0.00 23,300 23,300 23,200 3,800 88,540,000
05/01/2012 23,300 -0.10 -0.43 23,400 23,500 23,300 2,210 51,493,000
04/01/2012 23,400 -0.10 -0.43 23,500 23,800 22,800 10,240 239,616,000
03/01/2012 23,500 0.60 2.62 23,500 23,500 23,500 6,200 145,700,000
30/12/2011 22,900 0.80 3.62 22,500 23,000 22,400 122,820 2,812,578,000
29/12/2011 22,100 0.90 4.25 22,000 22,200 22,000 9,100 201,110,000
28/12/2011 21,200 -0.70 -3.20 21,500 22,000 21,200 4,220 89,464,000
27/12/2011 21,900 0.10 0.46 20,800 21,900 20,800 24,780 542,682,000
26/12/2011 21,800 -1.10 -4.80 21,900 22,800 21,800 49,470 1,078,446,000
23/12/2011 22,900 0.00 ■■ 0.00 23,000 23,000 21,800 34,000 778,600,000
22/12/2011 22,900 -0.10 -0.43 23,000 23,000 21,900 30,800 705,320,000
21/12/2011 23,000 0.00 ■■ 0.00 23,000 23,200 22,900 25,680 590,640,000
20/12/2011 23,000 -0.40 -1.71 23,400 23,400 23,000 45,100 1,037,300,000
19/12/2011 23,400 0.20 0.86 23,600 23,600 22,500 21,530 503,802,000
16/12/2011 23,200 0.30 1.31 22,100 23,800 22,100 49,360 1,145,152,000
15/12/2011 22,900 0.00 ■■ 0.00 21,800 22,900 21,800 20,340 465,786,000
14/12/2011 22,900 -0.10 -0.43 22,800 23,000 21,900 18,030 412,887,000
13/12/2011 23,000 0.00 ■■ 0.00 23,300 23,300 21,900 41,530 955,190,000
12/12/2011 23,000 -0.30 -1.29 23,400 23,500 22,200 28,220 649,060,000
09/12/2011 23,300 -0.10 -0.43 22,600 23,700 22,600 7,700 179,410,000
08/12/2011 23,400 -0.10 -0.43 23,500 23,500 23,000 11,890 278,226,000
07/12/2011 23,500 0.10 0.43 22,400 23,500 22,400 37,760 887,360,000
06/12/2011 23,400 0.00 ■■ 0.00 22,500 23,500 22,500 46,490 1,087,866,000
05/12/2011 23,400 1.10 4.93 21,800 23,400 21,800 31,870 745,758,000
02/12/2011 22,300 0.10 0.45 21,600 22,300 21,600 26,840 598,532,000
01/12/2011 22,200 -0.20 -0.89 21,900 22,400 21,800 43,630 968,586,000
30/11/2011 22,400 -0.30 -1.32 22,700 22,700 21,600 27,660 619,584,000
29/11/2011 22,700 0.00 ■■ 0.00 22,800 22,900 22,700 40,070 909,589,000
28/11/2011 22,700 0.30 1.34 22,900 22,900 22,300 10,280 233,356,000
25/11/2011 22,400 0.90 4.19 21,300 22,400 21,000 45,090 1,010,016,000
24/11/2011 21,500 -0.30 -1.38 20,800 21,700 20,800 71,150 1,529,725,000
23/11/2011 21,800 1.00 4.81 21,300 21,800 20,000 73,000 1,591,400,000
22/11/2011 20,800 0.10 0.48 20,500 21,300 20,000 35,640 741,312,000
21/11/2011 20,700 0.80 4.02 19,300 20,700 19,200 60,240 1,246,968,000
18/11/2011 19,900 0.80 4.19 18,700 19,900 18,500 60,700 1,207,930,000
17/11/2011 19,100 -0.40 -2.05 19,500 20,400 19,000 20,170 385,247,000
16/11/2011 19,500 0.00 ■■ 0.00 19,100 19,500 19,100 64,240 1,252,680,000
15/11/2011 19,500 0.10 0.52 19,300 19,500 18,900 57,070 1,112,865,000
14/11/2011 19,400 0.70 3.74 17,800 19,600 17,800 272,960 5,295,424,000
11/11/2011 18,700 -0.90 -4.59 18,700 18,700 18,700 6,140 114,818,000
10/11/2011 19,600 -1.00 -4.85 19,700 19,800 19,600 47,750 935,900,000
09/11/2011 20,600 -1.00 -4.63 20,700 22,600 20,600 53,180 1,095,508,000
08/11/2011 21,600 -1.10 -4.85 21,700 21,700 21,600 39,620 855,792,000
07/11/2011 22,700 -1.10 -4.62 23,100 23,100 22,700 12,360 280,572,000
04/11/2011 23,800 -0.10 -0.42 23,500 24,000 23,000 38,940 926,772,000
03/11/2011 23,900 -0.10 -0.42 24,000 24,000 23,900 12,180 291,102,000
02/11/2011 24,000 0.50 2.13 24,000 24,000 24,000 900 21,600,000
01/11/2011 23,500 -0.70 -2.89 24,100 24,100 23,500 5,040 118,440,000
31/10/2011 24,200 0.20 0.83 24,000 24,200 23,600 25,940 627,748,000
28/10/2011 24,000 0.10 0.42 24,000 25,000 24,000 20,980 503,520,000
27/10/2011 23,900 0.90 3.91 23,900 24,000 23,500 21,090 504,051,000
26/10/2011 23,000 -0.80 -3.36 23,800 23,800 23,000 28,810 662,630,000
25/10/2011 23,800 -1.00 -4.03 24,800 24,800 23,800 3,390 80,682,000
24/10/2011 24,800 -0.10 -0.40 24,800 24,900 24,500 12,600 312,480,000
21/10/2011 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 26,200 652,380,000
20/10/2011 24,900 -0.20 -0.80 25,500 25,500 24,600 41,900 1,043,310,000
19/10/2011 25,100 0.40 1.62 25,000 25,100 25,000 3,400 85,340,000
18/10/2011 24,700 -1.30 -5.00 26,000 26,000 24,700 7,380 182,286,000
17/10/2011 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
14/10/2011 26,000 0.00 ■■ 0.00 25,400 26,000 25,300 22,720 590,720,000
13/10/2011 26,000 0.20 0.78 26,300 26,400 25,100 21,680 563,680,000
12/10/2011 26,400 -0.10 -0.38 26,000 26,400 26,000 10,980 289,872,000
11/10/2011 26,500 0.10 0.38 26,000 26,500 26,000 44,200 1,171,300,000
10/10/2011 26,400 -0.10 -0.38 26,400 26,500 26,000 15,200 401,280,000
07/10/2011 26,500 -0.30 -1.12 26,700 26,700 26,500 12,840 340,260,000
06/10/2011 26,800 0.90 3.47 25,900 27,100 25,900 15,100 404,680,000
05/10/2011 25,900 -0.30 -1.15 25,100 26,200 25,100 35,780 926,702,000
04/10/2011 26,200 0.70 2.75 24,600 26,200 24,500 28,820 755,084,000
03/10/2011 25,500 -1.30 -4.85 26,800 28,000 25,500 51,150 1,304,325,000
30/09/2011 26,800 -1.00 -3.60 27,900 27,900 26,800 34,770 931,836,000
29/09/2011 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 8,670 241,026,000
28/09/2011 27,800 0.30 1.09 27,800 27,800 27,500 2,190 60,882,000
27/09/2011 27,500 -0.30 -1.08 27,500 28,000 27,500 19,220 528,550,000
26/09/2011 27,800 0.10 0.36 27,800 27,800 27,500 770 21,406,000
23/09/2011 27,700 0.00 ■■ 0.00 28,000 28,000 27,300 720 19,944,000
22/09/2011 27,700 -0.20 -0.72 27,500 28,400 27,500 29,120 806,624,000
21/09/2011 27,900 0.00 ■■ 0.00 29,000 29,000 27,900 2,450 68,355,000
20/09/2011 27,900 -0.10 -0.36 27,900 28,000 27,500 29,560 824,724,000
19/09/2011 28,000 0.20 0.72 28,300 28,300 27,800 7,270 203,560,000
16/09/2011 27,800 -0.40 -1.42 27,800 27,800 27,800 4,020 111,756,000
15/09/2011 28,200 0.10 0.36 28,200 28,400 27,200 28,570 805,674,000
14/09/2011 28,100 0.00 ■■ 0.00 28,100 28,200 28,000 36,770 1,033,237,000
13/09/2011 28,100 0.10 0.36 28,300 28,300 26,600 40,040 1,125,124,000
12/09/2011 28,000 0.00 ■■ 0.00 28,000 28,200 27,900 4,860 136,080,000
09/09/2011 28,000 -0.30 -1.06 28,000 28,300 28,000 26,810 750,680,000
08/09/2011 28,300 0.30 1.07 28,300 28,400 28,000 102,220 2,892,826,000
07/09/2011 28,000 -0.20 -0.71 28,100 28,200 28,000 37,930 1,062,040,000
06/09/2011 28,200 -0.10 -0.35 28,600 28,600 28,100 17,700 499,140,000
05/09/2011 28,300 0.00 ■■ 0.00 28,300 28,900 28,300 4,800 135,840,000
01/09/2011 28,300 0.00 ■■ 0.00 28,200 28,300 28,100 14,720 416,576,000
31/08/2011 28,300 0.20 0.71 28,000 28,300 28,000 37,470 1,060,401,000
30/08/2011 28,100 0.10 0.36 28,100 28,200 28,000 11,700 328,770,000
29/08/2011 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 24,540 687,120,000
26/08/2011 28,000 -0.10 -0.36 27,700 28,000 27,500 5,180 145,040,000
25/08/2011 28,100 0.10 0.36 28,100 28,100 27,500 11,490 322,869,000
24/08/2011 28,000 0.30 1.08 27,500 28,500 27,500 7,340 205,520,000
23/08/2011 27,700 -0.90 -3.15 28,400 28,400 27,700 1,820 50,414,000
22/08/2011 28,600 0.00 ■■ 0.00 28,900 28,900 28,200 30,610 875,446,000
19/08/2011 28,600 0.30 1.06 27,500 28,600 27,500 22,580 645,788,000
18/08/2011 28,300 -0.10 -0.35 27,500 28,600 27,500 8,040 227,532,000
17/08/2011 28,400 0.20 0.71 28,300 28,400 28,100 8,650 245,660,000
16/08/2011 28,200 0.30 1.08 28,200 28,200 27,500 7,090 199,938,000
15/08/2011 27,900 0.10 0.36 27,800 27,900 27,800 37,000 1,032,300,000
12/08/2011 27,800 -0.60 -2.11 27,700 28,000 27,600 47,800 1,328,840,000
11/08/2011 28,400 0.30 1.07 28,400 28,400 28,400 1,020 28,968,000
10/08/2011 28,100 0.00 ■■ 0.00 28,000 28,200 26,700 31,970 898,357,000
09/08/2011 28,100 -0.50 -1.75 28,300 28,400 27,500 19,280 541,768,000
08/08/2011 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5,500 157,300,000
05/08/2011 28,600 -0.20 -0.69 27,600 28,800 27,600 15,750 450,450,000
04/08/2011 28,800 0.30 1.05 27,300 28,900 27,300 17,530 504,864,000
03/08/2011 28,500 -0.30 -1.04 28,800 28,800 27,800 3,960 112,860,000
02/08/2011 28,800 0.30 1.05 28,600 28,800 28,600 10,700 308,160,000
01/08/2011 28,500 0.00 ■■ 0.00 28,500 28,600 28,000 41,610 1,185,885,000
29/07/2011 28,500 0.00 ■■ 0.00 29,000 29,000 28,300 12,750 363,375,000
28/07/2011 28,500 -0.20 -0.70 28,700 28,700 28,100 36,780 1,048,230,000
27/07/2011 28,700 -0.50 -1.71 29,000 29,300 28,700 47,420 1,360,954,000
26/07/2011 29,200 -0.20 -0.68 28,000 29,300 28,000 28,100 820,520,000
25/07/2011 29,400 0.00 ■■ 0.00 29,400 29,400 29,000 3,510 103,194,000
22/07/2011 29,400 0.30 1.03 29,100 29,400 29,000 26,510 779,394,000
21/07/2011 29,100 0.00 ■■ 0.00 29,100 29,300 29,100 11,360 330,576,000
20/07/2011 29,100 0.00 ■■ 0.00 29,100 29,100 28,900 65,120 1,894,992,000
19/07/2011 29,100 -0.10 -0.34 29,000 29,100 28,800 83,900 2,441,490,000
18/07/2011 29,200 0.00 ■■ 0.00 28,900 29,200 28,900 1,765 51,538,000
15/07/2011 29,200 0.20 0.69 28,300 29,200 28,300 49,010 1,431,092,000
14/07/2011 29,000 0.50 1.75 29,000 29,000 28,200 16,580 480,820,000
13/07/2011 28,500 -0.80 -2.73 29,100 29,300 28,500 69,720 1,987,020,000
12/07/2011 29,300 0.10 0.34 29,200 29,300 29,100 49,000 1,435,700,000
11/07/2011 29,200 0.20 0.69 28,900 29,200 28,500 57,260 1,671,992,000
08/07/2011 29,000 0.30 1.05 29,000 29,000 28,700 49,460 1,434,340,000
07/07/2011 28,700 0.00 ■■ 0.00 28,700 28,900 28,300 61,800 1,773,660,000
06/07/2011 28,700 0.30 1.06 28,700 28,700 28,400 53,120 1,524,544,000
05/07/2011 28,400 0.00 ■■ 0.00 28,400 28,900 28,400 74,620 2,119,208,000
04/07/2011 28,400 0.60 2.16 27,800 28,600 27,800 49,930 1,418,012,000
01/07/2011 27,800 0.40 1.46 27,700 28,200 27,700 10,100 280,780,000
30/06/2011 27,400 -0.80 -2.84 27,400 28,500 27,300 24,070 659,518,000
29/06/2011 28,200 0.70 2.55 28,500 28,500 27,800 54,840 1,546,488,000
28/06/2011 27,500 -0.90 -3.17 28,600 28,700 27,500 26,380 725,450,000
27/06/2011 28,400 -0.10 -0.35 28,800 28,900 28,100 35,540 1,009,336,000
24/06/2011 28,500 -0.70 -2.40 29,200 29,200 28,400 43,200 1,231,200,000
23/06/2011 29,200 -0.30 -1.02 28,900 29,500 28,600 46,600 1,360,720,000
22/06/2011 29,500 1.00 3.51 29,300 29,500 28,400 53,230 1,570,285,000
21/06/2011 28,500 -0.10 -0.35 28,600 28,800 28,000 22,880 652,080,000
20/06/2011 28,600 0.40 1.42 29,100 29,100 27,800 33,710 964,106,000
17/06/2011 28,200 -0.60 -2.08 28,500 28,900 28,200 23,180 653,676,000
16/06/2011 28,800 0.30 1.05 28,500 28,800 28,500 19,610 564,768,000
15/06/2011 28,500 0.00 ■■ 0.00 28,500 29,000 28,000 48,520 1,382,820,000
14/06/2011 28,500 -0.10 -0.35 28,600 28,700 28,500 10,190 290,415,000
13/06/2011 28,600 -0.60 -2.05 28,800 29,300 28,600 11,800 337,480,000
10/06/2011 29,200 -0.10 -0.34 29,300 29,300 28,800 52,990 1,547,308,000
09/06/2011 29,300 0.10 0.34 29,700 29,700 29,000 24,010 703,493,000
08/06/2011 29,200 0.00 ■■ 0.00 28,100 29,200 28,100 40,960 1,196,032,000
07/06/2011 29,200 0.10 0.34 29,200 29,300 28,600 8,640 252,288,000
06/06/2011 29,100 0.10 0.34 28,000 29,300 28,000 13,150 382,665,000
03/06/2011 29,000 -0.40 -1.36 30,000 30,000 29,000 40,120 1,163,480,000
02/06/2011 29,400 0.10 0.34 29,300 29,800 28,500 84,720 2,490,768,000
01/06/2011 29,300 0.10 0.34 29,200 29,300 29,000 53,210 1,559,053,000
31/05/2011 29,200 -0.10 -0.34 27,900 29,300 27,900 15,670 457,564,000
30/05/2011 29,300 0.00 ■■ 0.00 29,300 29,300 29,000 4,440 130,092,000
27/05/2011 29,300 0.70 2.45 28,600 29,500 28,000 21,410 627,313,000
26/05/2011 28,600 1.30 4.76 28,500 28,600 27,300 60,620 1,733,732,000
25/05/2011 27,300 -1.30 -4.55 27,400 28,600 27,200 33,110 903,903,000
24/05/2011 28,600 0.00 ■■ 0.00 29,000 29,000 27,300 59,090 1,689,974,000
23/05/2011 28,600 -1.30 -4.35 31,000 31,000 28,500 52,550 1,502,930,000
20/05/2011 29,900 0.00 ■■ 0.00 29,000 29,900 28,900 45,640 1,364,636,000
19/05/2011 29,900 0.00 ■■ 0.00 29,500 29,900 29,400 16,900 505,310,000
18/05/2011 29,900 -0.10 -0.33 30,000 30,000 28,700 15,400 460,460,000
17/05/2011 30,000 0.10 0.33 30,000 30,000 28,800 18,240 547,200,000
16/05/2011 29,900 -0.60 -1.97 30,000 30,400 29,800 67,620 2,021,838,000
13/05/2011 30,500 0.00 ■■ 0.00 30,800 30,800 29,900 36,810 1,122,705,000
12/05/2011 30,500 -0.20 -0.65 30,000 30,500 30,000 32,160 980,880,000
11/05/2011 30,700 -0.20 -0.65 29,900 30,900 29,900 28,670 880,169,000
10/05/2011 30,900 0.20 0.65 29,600 30,900 29,600 12,930 399,537,000
09/05/2011 30,700 -0.10 -0.32 31,900 31,900 30,200 20,930 642,551,000
06/05/2011 30,800 0.30 0.98 30,000 31,400 30,000 17,790 547,932,000
05/05/2011 30,500 -0.50 -1.61 30,400 31,300 30,400 14,490 441,945,000
04/05/2011 31,000 0.00 ■■ 0.00 30,600 31,900 30,600 84,010 2,604,310,000
29/04/2011 31,000 0.00 ■■ 0.00 31,300 31,300 30,600 69,040 2,140,240,000
28/04/2011 31,000 -0.40 -1.27 31,300 31,300 30,500 60,250 1,867,750,000
27/04/2011 31,400 -0.40 -1.26 31,000 31,400 30,700 71,810 2,254,834,000
26/04/2011 31,800 1.50 4.95 30,300 31,800 30,100 132,480 4,212,864,000
25/04/2011 30,300 -0.50 -1.62 29,800 31,400 29,800 59,500 1,802,850,000
22/04/2011 30,800 0.70 2.33 31,400 31,400 28,600 160,090 4,930,772,000
21/04/2011 30,100 -1.10 -3.53 30,900 31,100 30,100 26,230 789,523,000
20/04/2011 31,200 -0.10 -0.32 32,000 32,000 30,800 48,860 1,524,432,000
19/04/2011 31,300 0.30 0.97 31,900 31,900 31,000 170,360 5,332,268,000
18/04/2011 31,000 -0.70 -2.21 31,200 31,900 31,000 6,490 201,190,000
15/04/2011 31,700 -0.30 -0.94 31,900 32,500 31,700 31,500 998,550,000
14/04/2011 32,000 0.00 ■■ 0.00 32,600 32,700 32,000 36,920 1,181,440,000
13/04/2011 32,000 -0.50 -1.54 32,500 32,500 32,000 60,380 1,932,160,000
08/04/2011 32,500 -0.10 -0.31 32,500 32,600 31,600 28,750 934,375,000
07/04/2011 32,600 0.00 ■■ 0.00 31,500 32,600 31,500 11,770 383,702,000
06/04/2011 32,600 1.00 3.16 32,500 32,600 32,000 29,700 968,220,000
05/04/2011 31,600 -0.90 -2.77 32,400 32,800 31,600 38,350 1,211,860,000
04/04/2011 32,500 0.00 ■■ 0.00 31,900 33,100 31,500 41,450 1,347,125,000
01/04/2011 32,500 0.70 2.20 30,700 32,500 30,700 75,860 2,465,450,000
31/03/2011 31,800 0.10 0.32 32,700 32,700 31,500 68,770 2,186,886,000
30/03/2011 31,700 -0.80 -2.46 31,500 32,300 31,500 26,490 839,733,000
29/03/2011 32,500 0.00 ■■ 0.00 31,600 32,500 31,600 37,080 1,205,100,000
28/03/2011 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 73,020 2,373,150,000
25/03/2011 32,500 -0.40 -1.22 32,900 33,000 32,200 38,730 1,258,725,000
24/03/2011 32,900 0.30 0.92 31,800 32,900 31,300 25,720 846,188,000
23/03/2011 32,600 -0.30 -0.91 32,800 32,900 32,200 21,250 692,750,000
22/03/2011 32,900 0.00 ■■ 0.00 33,000 33,000 32,200 56,420 1,856,218,000
21/03/2011 32,900 -0.10 -0.30 32,100 32,900 32,100 15,070 495,803,000
18/03/2011 33,000 0.00 ■■ 0.00 31,900 33,000 31,900 34,900 1,151,700,000
17/03/2011 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 23,230 766,590,000
16/03/2011 33,000 0.10 0.30 32,900 33,000 32,500 43,350 1,430,550,000
15/03/2011 32,900 -0.40 -1.20 32,600 33,300 32,200 67,930 2,234,897,000
14/03/2011 33,300 -0.10 -0.30 32,200 33,500 32,200 27,760 924,408,000
11/03/2011 33,400 0.90 2.77 32,500 33,400 32,500 56,410 1,884,094,000
10/03/2011 32,500 -0.40 -1.22 33,500 33,500 32,500 55,460 1,802,450,000
09/03/2011 32,900 -0.50 -1.50 32,600 33,400 32,500 21,080 693,532,000
08/03/2011 33,400 0.50 1.52 33,000 33,400 33,000 29,340 979,956,000
07/03/2011 32,900 1.00 3.13 31,100 32,900 31,100 51,470 1,693,363,000
04/03/2011 31,900 0.10 0.31 30,400 33,000 30,400 19,490 621,731,000
03/03/2011 31,800 0.30 0.95 30,800 32,000 30,600 50,290 1,599,222,000
02/03/2011 31,500 -0.10 -0.32 30,800 31,900 30,400 38,290 1,206,135,000
01/03/2011 31,600 -1.20 -3.66 32,900 33,000 31,600 8,720 275,552,000
28/02/2011 32,800 1.50 4.79 32,700 32,800 32,000 31,860 1,045,008,000
25/02/2011 31,300 1.40 4.68 31,200 31,300 30,500 14,000 438,200,000
24/02/2011 29,900 -0.90 -2.92 32,300 32,300 29,500 50,530 1,510,847,000
23/02/2011 38,500 -1.30 -3.27 41,500 41,500 38,500 91,010 3,503,885,000
22/02/2011 39,800 -2.00 -4.78 39,800 41,000 39,800 57,370 2,283,326,000
21/02/2011 41,800 -2.10 -4.78 43,800 43,900 41,800 73,100 3,055,580,000
18/02/2011 43,900 -0.10 -0.23 44,800 44,800 42,500 17,990 789,761,000
17/02/2011 44,000 -1.10 -2.44 45,200 45,500 44,000 24,880 1,094,720,000
16/02/2011 45,100 0.10 0.22 45,900 45,900 44,800 37,760 1,702,976,000
15/02/2011 45,000 -1.50 -3.23 46,000 46,400 45,000 46,720 2,102,400,000
14/02/2011 46,500 -1.00 -2.11 46,000 47,900 46,000 15,580 724,470,000
11/02/2011 47,500 1.40 3.04 45,700 47,500 45,500 33,000 1,567,500,000
10/02/2011 46,100 -0.10 -0.22 46,000 47,000 45,700 56,750 2,616,175,000
09/02/2011 46,200 0.20 0.43 45,100 46,200 45,100 67,110 3,100,482,000
08/02/2011 46,000 1.60 3.60 44,500 46,000 43,000 46,840 2,154,640,000
28/01/2011 44,400 0.60 1.37 43,000 44,400 43,000 28,150 1,249,860,000
27/01/2011 43,800 0.00 ■■ 0.00 42,000 44,800 42,000 27,420 1,200,996,000
26/01/2011 43,800 0.00 ■■ 0.00 43,500 43,800 43,200 32,720 1,433,136,000
25/01/2011 43,800 1.10 2.58 42,100 44,000 42,100 55,630 2,436,594,000
24/01/2011 42,700 -0.10 -0.23 42,000 43,000 42,000 30,020 1,281,854,000
21/01/2011 42,800 -0.60 -1.38 43,400 43,800 42,800 25,630 1,096,964,000
20/01/2011 43,400 0.00 ■■ 0.00 43,100 43,900 43,000 23,950 1,039,430,000
19/01/2011 43,400 -0.60 -1.36 43,200 44,000 43,200 80,910 3,511,494,000
18/01/2011 44,000 0.80 1.85 43,000 44,000 43,000 40,880 1,798,720,000
17/01/2011 43,200 0.00 ■■ 0.00 43,800 43,800 43,000 48,420 2,091,744,000
14/01/2011 43,200 0.10 0.23 44,000 44,000 43,000 36,000 1,555,200,000
13/01/2011 43,100 0.10 0.23 42,000 43,400 42,000 47,550 2,049,405,000
12/01/2011 43,000 0.40 0.94 42,600 43,000 41,500 10,150 436,450,000
11/01/2011 42,600 0.40 0.95 40,700 43,000 40,700 13,880 591,288,000
10/01/2011 42,200 0.00 ■■ 0.00 42,000 42,200 42,000 3,890 164,158,000
07/01/2011 42,200 0.00 ■■ 0.00 41,500 42,500 41,500 7,370 311,014,000
06/01/2011 42,200 0.00 ■■ 0.00 43,100 43,100 42,000 96,880 4,088,336,000
05/01/2011 42,200 0.20 0.48 41,200 43,900 41,200 56,960 2,403,712,000
04/01/2011 42,000 0.00 ■■ 0.00 41,600 42,500 41,600 53,550 2,249,100,000
31/12/2010 42,000 1.40 3.45 41,900 42,000 40,000 56,350 2,366,700,000
30/12/2010 40,600 -1.90 -4.47 42,500 42,500 40,600 145,570 5,910,142,000
29/12/2010 42,500 0.00 ■■ 0.00 42,000 42,700 42,000 113,320 4,816,100,000
28/12/2010 42,500 0.50 1.19 41,600 42,500 41,400 14,430 613,275,000
27/12/2010 42,000 0.10 0.24 40,600 42,000 40,600 13,710 575,820,000
24/12/2010 41,900 -0.60 -1.41 42,000 42,000 41,000 15,160 635,204,000
23/12/2010 42,500 -0.50 -1.16 42,500 42,500 42,100 7,580 322,150,000
22/12/2010 43,000 -0.70 -1.60 42,300 43,700 42,300 14,900 640,700,000
21/12/2010 43,700 0.00 ■■ 0.00 42,100 43,700 42,100 9,360 409,032,000
20/12/2010 43,700 1.40 3.31 44,000 44,000 42,500 9,800 428,260,000
17/12/2010 42,300 -0.70 -1.63 42,000 43,000 41,900 13,200 558,360,000
16/12/2010 43,000 0.30 0.70 42,000 43,000 41,900 27,100 1,165,300,000
15/12/2010 42,700 -1.30 -2.95 44,000 44,000 42,600 21,690 926,163,000
14/12/2010 44,000 -0.50 -1.12 42,800 44,000 42,600 39,870 1,754,280,000
13/12/2010 44,500 2.00 4.71 44,100 44,600 43,000 81,920 3,645,440,000
10/12/2010 42,500 -0.10 -0.23 44,000 44,000 41,900 26,030 1,106,275,000
09/12/2010 42,600 0.50 1.19 42,000 42,600 42,000 33,820 1,440,732,000
08/12/2010 42,100 -1.90 -4.32 43,000 44,000 42,100 23,020 969,142,000
07/12/2010 44,000 -0.50 -1.12 44,500 44,900 44,000 42,570 1,873,080,000
06/12/2010 44,500 0.00 ■■ 0.00 44,500 45,000 43,900 52,500 2,336,250,000
03/12/2010 44,500 2.00 4.71 43,000 44,500 42,600 46,160 2,054,120,000
02/12/2010 42,500 0.60 1.43 41,200 42,500 41,000 17,470 742,475,000
01/12/2010 41,900 0.90 2.20 40,000 41,900 40,000 23,510 985,069,000
30/11/2010 41,000 0.00 ■■ 0.00 42,500 43,000 41,000 23,830 977,030,000
29/11/2010 41,000 0.00 ■■ 0.00 41,000 43,000 40,500 8,360 342,760,000
26/11/2010 41,000 0.00 ■■ 0.00 41,000 41,300 40,700 33,090 1,356,690,000
25/11/2010 41,000 1.40 3.54 40,000 41,400 39,900 19,130 784,330,000
24/11/2010 39,600 0.00 ■■ 0.00 39,600 40,000 38,500 20,640 817,344,000
23/11/2010 39,600 0.30 0.76 38,800 39,700 38,800 10,640 421,344,000
22/11/2010 39,300 -1.20 -2.96 40,100 40,100 39,000 12,180 478,674,000
19/11/2010 40,500 -0.40 -0.98 40,900 40,900 40,200 29,390 1,190,295,000
18/11/2010 40,900 1.10 2.76 40,300 41,000 40,300 15,260 624,134,000
17/11/2010 39,800 0.90 2.31 38,100 40,000 38,100 3,440 136,912,000
16/11/2010 38,900 -0.80 -2.02 39,000 40,000 38,100 11,850 460,965,000
15/11/2010 39,700 -1.80 -4.34 41,000 41,000 39,700 24,120 957,564,000
12/11/2010 41,500 -1.50 -3.49 42,000 42,500 40,900 67,070 2,783,405,000
11/11/2010 43,000 -0.30 -0.69 43,100 43,200 42,900 19,190 825,170,000
10/11/2010 43,300 -1.30 -2.91 42,700 44,300 42,700 8,760 379,308,000
09/11/2010 44,600 -0.60 -1.33 44,200 45,300 44,200 54,490 2,430,254,000
08/11/2010 45,200 -1.10 -2.38 46,400 46,400 45,200 28,550 1,290,460,000
05/11/2010 46,300 1.20 2.66 45,100 46,400 45,100 41,680 1,929,784,000
04/11/2010 45,100 0.60 1.35 45,000 45,300 44,600 45,950 2,072,345,000
03/11/2010 44,500 -0.10 -0.22 44,500 44,600 44,200 42,400 1,886,800,000
02/11/2010 44,600 -0.40 -0.89 44,500 45,300 43,700 36,040 1,607,384,000
01/11/2010 45,000 0.90 2.04 43,500 45,500 43,300 35,840 1,612,800,000
29/10/2010 44,100 0.40 0.92 42,700 44,100 42,700 13,010 573,741,000
28/10/2010 43,700 -0.10 -0.23 43,500 43,700 43,100 4,240 185,288,000
27/10/2010 43,800 -0.70 -1.57 44,500 44,700 43,600 21,850 957,030,000
26/10/2010 44,500 0.60 1.37 42,400 44,900 42,400 40,250 1,791,125,000
25/10/2010 43,900 0.80 1.86 42,100 44,000 42,100 88,680 3,893,052,000
22/10/2010 43,100 0.10 0.23 44,400 44,400 42,500 56,010 2,414,031,000
21/10/2010 43,000 -0.20 -0.46 44,400 44,400 42,000 112,890 4,854,270,000
20/10/2010 43,200 -2.10 -4.64 45,300 45,500 43,100 161,820 6,990,624,000
19/10/2010 45,300 -1.20 -2.58 46,500 46,600 45,000 88,370 4,003,161,000
18/10/2010 46,500 -0.60 -1.27 46,600 47,100 46,500 35,700 1,660,050,000
15/10/2010 47,100 2.10 4.67 46,000 47,200 45,500 196,580 9,258,918,000
14/10/2010 45,000 1.50 3.45 42,700 45,000 42,700 138,970 6,253,650,000
13/10/2010 43,500 0.00 ■■ 0.00 42,700 43,700 42,600 33,430 1,454,205,000
12/10/2010 43,500 0.00 ■■ 0.00 43,500 43,800 42,900 34,700 1,509,450,000
11/10/2010 43,500 0.50 1.16 42,000 43,700 42,000 43,050 1,872,675,000
08/10/2010 43,000 -0.40 -0.92 42,100 43,000 42,100 31,050 1,335,150,000
07/10/2010 43,400 -0.10 -0.23 42,000 44,000 42,000 56,560 2,454,704,000
06/10/2010 43,500 1.50 3.57 42,000 43,500 41,600 74,810 3,254,235,000
05/10/2010 42,000 2.00 5.00 40,000 42,000 39,900 92,010 3,864,420,000
04/10/2010 40,000 -0.40 -0.99 40,800 40,800 40,000 63,220 2,528,800,000
01/10/2010 40,400 0.50 1.25 39,400 40,400 39,400 55,170 2,228,868,000
30/09/2010 39,900 -0.40 -0.99 39,100 40,500 39,000 7,630 304,437,000
29/09/2010 40,300 0.10 0.25 40,900 41,000 40,200 73,380 2,957,214,000
28/09/2010 40,200 0.20 0.50 39,900 40,900 39,900 27,000 1,085,400,000
27/09/2010 40,000 0.00 ■■ 0.00 39,100 40,000 39,100 59,050 2,362,000,000
24/09/2010 40,000 -0.30 -0.74 40,000 40,300 39,500 31,010 1,240,400,000
23/09/2010 40,300 0.40 1.00 39,900 40,300 39,700 45,860 1,848,158,000
22/09/2010 39,900 -0.70 -1.72 40,000 40,200 39,700 21,510 858,249,000
21/09/2010 40,600 -0.10 -0.25 40,100 40,700 39,800 35,330 1,434,398,000
20/09/2010 40,700 -0.50 -1.21 41,200 43,000 40,700 7,810 317,867,000
17/09/2010 41,200 1.80 4.57 39,400 41,200 39,400 11,320 466,384,000
16/09/2010 39,400 0.00 ■■ 0.00 38,500 39,700 38,500 27,140 1,069,316,000
15/09/2010 39,400 -0.30 -0.76 38,100 39,700 38,100 8,740 344,356,000
14/09/2010 39,700 0.20 0.51 40,000 40,000 39,500 25,370 1,007,189,000
13/09/2010 39,500 -0.90 -2.23 39,100 39,600 38,900 29,370 1,160,115,000
10/09/2010 40,400 -0.60 -1.46 40,600 40,700 40,400 18,050 729,220,000
09/09/2010 41,000 0.10 0.24 41,500 41,900 40,500 49,600 2,033,600,000
08/09/2010 40,900 -0.60 -1.45 40,500 41,000 40,500 40,310 1,648,679,000
07/09/2010 41,500 -1.00 -2.35 42,000 42,000 41,000 21,960 911,340,000
06/09/2010 42,500 1.50 3.66 41,500 42,500 41,500 33,440 1,421,200,000
01/09/2010 41,000 -0.50 -1.20 41,800 41,800 41,000 32,050 1,314,050,000
31/08/2010 41,500 -0.30 -0.72 41,000 42,000 40,600 37,710 1,564,965,000
30/08/2010 41,800 1.70 4.24 41,000 42,100 41,000 51,400 2,148,520,000
27/08/2010 40,100 -0.90 -2.20 40,000 41,700 39,600 30,470 1,221,847,000
26/08/2010 41,000 -0.50 -1.20 41,500 41,500 40,000 58,310 2,390,710,000
25/08/2010 41,500 -1.50 -3.49 42,000 43,000 41,000 140,220 5,819,130,000
24/08/2010 43,000 -1.00 -2.27 42,100 43,800 42,000 28,660 1,232,380,000
23/08/2010 44,000 0.10 0.23 44,500 44,500 43,700 65,500 2,882,000,000
20/08/2010 43,900 0.00 ■■ 0.00 43,000 43,900 43,000 21,300 935,070,000
19/08/2010 43,900 0.10 0.23 43,000 44,500 43,000 39,210 1,721,319,000
18/08/2010 43,800 -0.20 -0.45 42,900 43,800 42,900 15,700 687,660,000
17/08/2010 44,000 0.70 1.62 43,300 44,000 43,000 35,960 1,582,240,000
16/08/2010 43,300 1.10 2.61 43,900 43,900 42,100 18,050 781,565,000
13/08/2010 42,200 0.00 ■■ 0.00 41,800 42,200 41,600 84,910 3,583,202,000
12/08/2010 42,200 -1.60 -3.65 42,500 42,600 41,700 84,010 3,545,222,000
11/08/2010 43,800 0.80 1.86 43,200 43,800 43,000 83,200 3,644,160,000
10/08/2010 43,000 -0.10 -0.23 42,500 43,200 41,800 91,610 3,939,230,000
09/08/2010 43,100 -1.00 -2.27 43,300 43,400 42,800 172,920 7,452,852,000
06/08/2010 44,100 0.20 0.46 42,600 44,100 42,600 110,250 4,862,025,000
05/08/2010 43,900 -0.10 -0.23 43,100 44,000 43,000 100,340 4,404,926,000
04/08/2010 44,000 -0.60 -1.35 44,600 44,600 43,500 104,850 4,613,400,000
03/08/2010 44,600 0.00 ■■ 0.00 45,000 45,100 44,600 83,490 3,723,654,000
02/08/2010 44,600 0.00 ■■ 0.00 44,600 44,600 43,700 113,910 5,080,386,000
30/07/2010 44,600 -1.30 -2.83 45,000 45,500 44,600 115,430 5,148,178,000
29/07/2010 45,900 0.00 ■■ 0.00 45,100 45,900 44,500 137,910 6,330,069,000
28/07/2010 45,900 0.90 2.00 45,000 45,900 44,500 184,200 8,454,780,000
27/07/2010 45,000 1.70 3.93 43,500 45,000 43,500 288,320 12,974,400,000
26/07/2010 43,300 2.00 4.84 42,000 43,300 42,000 258,510 11,193,483,000
23/07/2010 41,300 1.10 2.74 41,300 41,300 40,500 181,100 7,479,430,000
22/07/2010 40,200 -0.10 -0.25 40,300 41,000 40,200 114,780 4,614,156,000
21/07/2010 40,300 0.90 2.28 41,300 41,300 40,000 191,140 7,702,942,000
20/07/2010 39,400 1.40 3.68 39,500 39,500 38,600 251,840 9,922,496,000
19/07/2010 38,000 1.50 4.11 36,800 38,000 36,700 156,750 5,956,500,000
16/07/2010 36,500 0.00 ■■ 0.00 36,000 36,900 36,000 81,830 2,986,795,000
15/07/2010 36,500 0.50 1.39 36,000 36,800 36,000 66,800 2,438,200,000
14/07/2010 36,000 0.50 1.41 36,400 36,400 35,500 73,180 2,634,480,000
13/07/2010 35,500 0.80 2.31 35,500 35,500 35,400 29,830 1,058,965,000
12/07/2010 34,700 -0.30 -0.86 35,600 35,600 34,700 44,850 1,556,295,000
09/07/2010 35,000 0.20 0.57 35,500 35,500 34,800 22,280 779,800,000
08/07/2010 34,800 0.30 0.87 33,800 34,900 33,800 42,650 1,484,220,000
07/07/2010 34,500 0.20 0.58 35,700 35,800 34,300 30,310 1,045,695,000
06/07/2010 38,900 -0.50 -1.27 38,700 39,500 38,700 86,220 3,353,958,000
05/07/2010 39,400 0.20 0.51 39,700 39,700 39,200 30,370 1,196,578,000
02/07/2010 39,200 0.20 0.51 39,200 39,400 39,000 25,120 984,704,000
01/07/2010 39,000 0.10 0.26 38,900 39,500 38,900 32,840 1,280,760,000
30/06/2010 38,900 0.60 1.57 38,300 39,000 38,200 116,960 4,549,744,000
29/06/2010 38,300 0.10 0.26 38,200 38,400 38,200 51,570 1,975,131,000
28/06/2010 38,200 0.20 0.53 38,000 38,300 38,000 85,430 3,263,426,000
25/06/2010 38,000 -0.40 -1.04 38,400 38,400 38,000 30,280 1,150,640,000
24/06/2010 38,400 -0.20 -0.52 38,400 38,500 38,400 14,230 546,432,000
23/06/2010 38,600 0.00 ■■ 0.00 38,200 38,900 38,100 23,800 918,680,000
22/06/2010 38,600 0.60 1.58 38,200 38,600 38,100 34,290 1,323,594,000
21/06/2010 38,000 -1.50 -3.80 39,500 39,500 38,000 21,370 812,060,000
18/06/2010 39,500 0.10 0.25 39,700 39,700 39,300 74,280 2,934,060,000
17/06/2010 39,400 -0.40 -1.01 39,800 39,800 39,000 23,980 944,812,000
16/06/2010 39,800 0.80 2.05 39,300 39,800 39,100 30,830 1,227,034,000
15/06/2010 39,000 0.00 ■■ 0.00 38,300 39,000 38,300 84,890 3,310,710,000
14/06/2010 39,000 0.40 1.04 38,600 39,200 38,600 35,960 1,402,440,000
11/06/2010 38,600 -0.70 -1.78 39,300 39,500 38,600 24,820 958,052,000
10/06/2010 39,300 1.50 3.97 38,000 39,300 38,000 30,710 1,206,903,000
09/06/2010 37,800 -0.70 -1.82 38,500 38,500 37,800 15,580 588,924,000
08/06/2010 38,500 0.10 0.26 37,200 38,500 37,200 10,240 394,240,000
07/06/2010 38,400 -1.60 -4.00 38,500 39,200 38,000 44,090 1,693,056,000
04/06/2010 40,000 0.10 0.25 40,000 40,000 39,300 29,870 1,194,800,000
03/06/2010 39,900 0.20 0.50 41,300 41,300 39,700 7,040 280,896,000
02/06/2010 39,700 -1.10 -2.70 39,500 40,100 39,500 77,290 3,068,413,000
01/06/2010 40,800 0.80 2.00 39,200 40,900 39,200 16,730 682,584,000
31/05/2010 40,000 -1.80 -4.31 40,100 42,500 40,000 25,200 1,008,000,000
28/05/2010 41,800 1.90 4.76 40,000 41,800 40,000 48,190 2,014,342,000
27/05/2010 39,900 0.60 1.53 39,500 39,900 38,000 10,430 416,157,000
26/05/2010 39,300 1.80 4.80 37,500 39,300 37,500 16,030 629,979,000
25/05/2010 37,500 -1.00 -2.60 37,500 37,900 37,500 30,230 1,133,625,000
24/05/2010 38,500 0.80 2.12 36,600 39,000 36,600 10,070 387,695,000
21/05/2010 37,700 -1.90 -4.80 37,900 37,900 37,700 34,950 1,317,615,000
20/05/2010 39,600 0.60 1.54 37,100 39,600 37,100 26,800 1,061,280,000
19/05/2010 39,000 -2.00 -4.88 40,000 40,100 39,000 39,010 1,521,390,000
18/05/2010 41,000 -0.30 -0.73 39,900 41,000 39,900 13,210 541,610,000
17/05/2010 41,300 -1.70 -3.95 42,100 42,500 41,300 74,760 3,087,588,000
14/05/2010 43,000 0.00 ■■ 0.00 42,800 43,900 42,800 50,830 2,185,690,000
13/05/2010 43,000 -0.20 -0.46 43,200 44,100 43,000 62,920 2,705,560,000
12/05/2010 43,200 -1.40 -3.14 43,000 44,500 43,000 66,000 2,851,200,000
11/05/2010 44,600 2.10 4.94 43,900 44,600 42,600 109,520 4,884,592,000
10/05/2010 42,500 -0.50 -1.16 42,200 42,500 41,700 101,500 4,313,750,000
07/05/2010 43,000 -1.40 -3.15 43,000 43,600 42,200 165,010 7,095,430,000
06/05/2010 44,400 0.00 ■■ 0.00 44,200 44,700 44,000 46,730 2,074,812,000
05/05/2010 44,400 -0.90 -1.99 45,300 45,300 44,400 47,140 2,093,016,000
04/05/2010 45,300 2.10 4.86 45,300 45,300 44,600 157,200 7,121,160,000
29/04/2010 43,200 0.20 0.47 43,000 43,500 42,500 115,150 4,974,480,000
28/04/2010 43,000 -0.10 -0.23 43,100 43,100 42,500 51,040 2,194,720,000
27/04/2010 43,100 0.60 1.41 42,400 43,500 42,400 58,780 2,533,418,000
26/04/2010 42,500 -0.50 -1.16 43,000 43,200 42,500 117,970 5,013,725,000
22/04/2010 43,000 0.80 1.90 43,000 43,500 42,500 75,530 3,247,790,000
21/04/2010 42,200 0.00 ■■ 0.00 42,400 42,400 41,900 70,240 2,964,128,000
20/04/2010 42,200 0.00 ■■ 0.00 43,600 43,600 42,000 150,260 6,340,972,000
19/04/2010 42,200 2.00 4.98 42,200 42,200 42,000 253,530 10,698,966,000
16/04/2010 40,200 0.50 1.26 40,500 40,500 40,000 82,750 3,326,550,000
15/04/2010 39,700 0.10 0.25 41,000 41,000 39,600 62,380 2,476,486,000
14/04/2010 39,600 -0.40 -1.00 40,000 40,000 39,600 29,290 1,159,884,000
13/04/2010 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 25,180 1,007,200,000
12/04/2010 40,000 0.30 0.76 39,700 41,600 39,700 160,080 6,403,200,000
09/04/2010 39,700 -0.50 -1.24 39,000 40,200 39,000 32,110 1,274,767,000
08/04/2010 40,200 -0.70 -1.71 39,800 41,000 39,800 27,300 1,097,460,000
07/04/2010 40,900 -0.10 -0.24 41,000 41,000 39,700 43,220 1,767,698,000
06/04/2010 41,000 1.70 4.33 41,200 41,200 40,500 210,030 8,611,230,000
05/04/2010 39,300 1.80 4.80 37,500 39,300 37,500 127,910 5,026,863,000
02/04/2010 37,500 0.60 1.63 36,400 37,500 36,400 55,700 2,088,750,000
01/04/2010 36,900 0.50 1.37 36,400 37,000 36,100 9,300 343,170,000
31/03/2010 36,400 -0.10 -0.27 36,100 37,000 36,100 9,310 338,884,000
30/03/2010 36,500 -0.80 -2.14 37,100 37,300 36,500 17,510 639,115,000
29/03/2010 37,300 -0.20 -0.53 37,100 37,500 37,100 6,200 231,260,000
26/03/2010 37,500 0.20 0.54 37,900 37,900 37,100 8,400 315,000,000
25/03/2010 37,300 -0.70 -1.84 37,200 37,900 37,200 25,790 961,967,000
24/03/2010 38,000 0.00 ■■ 0.00 38,000 38,000 37,800 18,830 715,540,000
23/03/2010 38,000 0.00 ■■ 0.00 38,000 38,900 37,200 58,410 2,219,580,000
22/03/2010 38,000 0.00 ■■ 0.00 37,500 38,000 37,500 25,070 952,660,000
19/03/2010 38,000 -0.40 -1.04 38,000 38,000 37,600 40,950 1,556,100,000
18/03/2010 38,400 -0.10 -0.26 38,000 38,500 37,800 55,140 2,117,376,000
17/03/2010 38,500 0.50 1.32 38,000 38,500 38,000 25,280 973,280,000
16/03/2010 38,000 -1.10 -2.81 38,500 38,600 38,000 31,660 1,203,080,000
15/03/2010 39,100 0.10 0.26 40,800 40,800 39,100 42,720 1,670,352,000
12/03/2010 39,000 0.60 1.56 38,400 39,000 38,100 77,160 3,009,240,000
11/03/2010 38,400 0.00 ■■ 0.00 38,500 39,000 38,300 36,500 1,401,600,000
10/03/2010 38,400 -0.50 -1.29 38,000 39,000 38,000 18,580 713,472,000
09/03/2010 38,900 0.00 ■■ 0.00 38,900 38,900 38,100 44,950 1,748,555,000
08/03/2010 38,900 0.30 0.78 38,600 39,500 38,600 10,480 407,672,000
05/03/2010 38,600 0.10 0.26 38,400 38,800 38,400 68,500 2,644,100,000
04/03/2010 38,500 0.50 1.32 38,100 38,700 38,100 49,990 1,924,615,000
03/03/2010 38,000 0.40 1.06 37,000 38,400 37,000 3,390 128,820,000
02/03/2010 37,600 0.00 ■■ 0.00 37,500 37,600 37,400 17,820 670,032,000
01/03/2010 37,600 0.20 0.53 37,400 37,600 37,400 31,160 1,171,616,000
26/02/2010 37,400 0.40 1.08 36,600 37,400 36,600 39,700 1,484,780,000
25/02/2010 37,000 0.60 1.65 37,000 37,000 37,000 18,470 683,390,000
24/02/2010 36,400 0.30 0.83 36,100 36,400 36,100 56,720 2,064,608,000
23/02/2010 36,100 -1.40 -3.73 36,200 36,600 36,000 18,800 678,680,000
22/02/2010 37,500 1.00 2.74 37,500 37,600 36,200 18,230 683,625,000
12/02/2010 36,500 0.00 ■■ 0.00 36,900 36,900 36,400 18,300 667,950,000
11/02/2010 36,500 0.00 ■■ 0.00 36,500 36,600 36,200 20,300 740,950,000
10/02/2010 36,500 0.70 1.96 35,700 36,500 35,700 14,240 519,760,000
09/02/2010 35,800 -0.50 -1.38 36,300 36,500 35,800 37,300 1,335,340,000
08/02/2010 36,300 -0.20 -0.55 36,600 36,600 36,300 70,030 2,542,089,000
05/02/2010 36,500 -0.40 -1.08 36,600 36,700 36,400 53,400 1,949,100,000
04/02/2010 36,900 0.10 0.27 36,700 37,000 36,600 72,460 2,673,774,000
03/02/2010 36,800 -0.20 -0.54 37,100 37,100 36,800 39,610 1,457,648,000
02/02/2010 37,000 -0.10 -0.27 37,200 37,400 37,000 35,850 1,326,450,000
01/02/2010 37,100 -0.10 -0.27 37,100 37,500 37,100 21,240 788,004,000
29/01/2010 37,200 0.20 0.54 36,300 37,300 36,300 35,280 1,312,416,000
28/01/2010 37,000 -0.30 -0.80 36,600 37,600 36,600 20,980 776,260,000
27/01/2010 37,300 0.40 1.08 36,600 38,200 36,600 124,550 4,645,715,000
26/01/2010 36,900 1.60 4.53 37,000 37,000 36,000 36,560 1,349,064,000
25/01/2010 35,300 0.30 0.86 35,400 35,400 34,500 31,890 1,125,717,000
22/01/2010 35,000 0.00 ■■ 0.00 33,700 35,000 33,700 53,090 1,858,150,000
21/01/2010 35,000 -0.80 -2.23 34,800 35,500 34,500 66,370 2,322,950,000
20/01/2010 35,800 -0.20 -0.56 35,200 36,000 35,200 49,820 1,783,556,000
19/01/2010 36,000 0.10 0.28 35,100 36,500 35,100 50,980 1,835,280,000
18/01/2010 35,900 -0.60 -1.64 35,300 35,900 34,700 62,110 2,229,749,000
15/01/2010 36,500 0.00 ■■ 0.00 35,500 37,000 35,500 72,830 2,658,295,000
14/01/2010 36,500 0.80 2.24 36,700 36,700 35,600 27,910 1,018,715,000
13/01/2010 35,700 0.00 ■■ 0.00 35,000 35,700 34,000 66,360 2,369,052,000
12/01/2010 35,700 -0.10 -0.28 36,000 36,100 35,100 79,910 2,852,787,000
11/01/2010 35,800 0.30 0.85 36,900 36,900 35,000 39,280 1,406,224,000
08/01/2010 35,500 -1.80 -4.83 37,900 38,000 35,500 108,290 3,844,295,000
07/01/2010 37,300 0.50 1.36 36,700 37,800 36,600 49,000 1,827,700,000
06/01/2010 36,800 -0.10 -0.27 36,600 37,000 36,400 74,520 2,742,336,000
05/01/2010 36,900 1.40 3.94 37,200 37,200 35,800 51,250 1,891,125,000
04/01/2010 35,500 1.60 4.72 35,000 35,500 34,300 78,210 2,776,455,000
31/12/2009 33,900 0.00 ■■ 0.00 34,500 34,600 33,900 130,530 4,424,967,000
30/12/2009 33,900 0.90 2.73 33,000 34,200 33,000 62,400 2,115,360,000
29/12/2009 33,000 -0.50 -1.49 33,500 33,900 32,700 58,490 1,930,170,000
28/12/2009 33,500 0.50 1.52 33,500 33,900 33,000 95,680 3,205,280,000
25/12/2009 33,000 1.50 4.76 32,000 33,000 32,000 188,800 6,230,400,000
24/12/2009 31,500 0.70 2.27 30,800 31,500 29,800 64,270 2,024,505,000
23/12/2009 30,800 -0.10 -0.32 30,000 30,900 29,800 63,880 1,967,504,000
22/12/2009 30,900 1.30 4.39 30,800 31,000 30,300 159,370 4,924,533,000
21/12/2009 29,600 1.40 4.96 29,600 29,600 29,600 17,850 528,360,000
18/12/2009 28,200 1.30 4.83 27,000 28,200 27,000 62,430 1,760,526,000
17/12/2009 26,900 -1.20 -4.27 28,100 28,100 26,900 89,510 2,407,819,000
16/12/2009 28,100 -1.40 -4.75 28,700 30,200 28,100 56,960 1,600,576,000
15/12/2009 29,500 -0.90 -2.96 30,600 30,600 29,500 16,890 498,255,000
14/12/2009 30,400 1.40 4.83 28,900 30,400 28,900 85,560 2,601,024,000
11/12/2009 29,000 -1.20 -3.97 30,400 30,800 28,700 99,070 2,873,030,000
10/12/2009 30,200 0.10 0.33 30,900 30,900 29,900 117,030 3,534,306,000
09/12/2009 30,100 -0.90 -2.90 30,000 30,500 30,000 161,420 4,858,742,000
08/12/2009 31,000 -1.00 -3.12 32,100 32,400 30,700 66,660 2,066,460,000
07/12/2009 32,000 0.00 ■■ 0.00 31,900 32,200 31,300 31,910 1,021,120,000
04/12/2009 32,000 0.90 2.89 31,300 32,300 30,900 28,620 915,840,000
03/12/2009 31,100 -1.00 -3.12 31,000 32,000 30,900 67,260 2,091,786,000
02/12/2009 32,100 -1.60 -4.75 33,000 33,300 32,100 104,220 3,345,462,000
01/12/2009 33,700 0.10 0.30 33,500 34,700 33,500 62,790 2,116,023,000
30/11/2009 33,600 0.20 0.60 33,400 34,400 32,500 60,740 2,040,864,000
27/11/2009 33,400 1.50 4.70 30,400 33,400 30,400 245,520 8,200,368,000
26/11/2009 31,900 -1.60 -4.78 31,900 33,000 31,900 100,300 3,199,570,000
25/11/2009 33,500 -1.70 -4.83 35,000 35,000 33,500 191,010 6,398,835,000
24/11/2009 35,200 -0.90 -2.49 36,800 36,800 35,100 152,880 5,381,376,000
23/11/2009 36,100 -1.90 -5.00 37,500 37,600 36,100 134,410 4,852,201,000
20/11/2009 38,000 -1.10 -2.81 38,800 39,500 38,000 101,540 3,858,520,000
19/11/2009 39,100 0.30 0.77 40,000 40,100 39,000 153,510 6,002,241,000
18/11/2009 38,800 0.30 0.78 38,600 38,800 38,000 152,630 5,922,044,000
17/11/2009 38,500 0.40 1.05 38,500 39,400 38,500 275,930 10,623,305,000
16/11/2009 38,100 0.10 0.26 38,000 39,900 37,600 148,910 5,673,471,000
13/11/2009 38,000 -0.50 -1.30 37,200 39,000 37,200 180,920 6,874,960,000
12/11/2009 38,500 1.00 2.67 37,500 39,300 37,500 133,820 5,152,070,000
11/11/2009 37,500 1.00 2.74 36,700 37,500 36,500 119,530 4,482,375,000
10/11/2009 36,500 1.50 4.29 35,000 36,500 34,000 252,330 9,210,045,000
09/11/2009 35,000 -1.60 -4.37 35,500 36,600 34,900 116,560 4,079,600,000
06/11/2009 36,600 0.10 0.27 38,300 38,300 36,600 254,810 9,326,046,000
05/11/2009 36,500 1.70 4.89 35,800 36,500 35,000 261,880 9,558,620,000
04/11/2009 34,800 -1.10 -3.06 34,600 36,500 34,300 215,200 7,488,960,000
03/11/2009 35,900 -1.80 -4.77 36,700 36,900 35,900 176,500 6,336,350,000
02/11/2009 37,700 -1.90 -4.80 37,700 37,700 37,700 114,780 4,327,206,000
30/10/2009 39,600 0.50 1.28 40,500 40,500 38,900 245,430 9,719,028,000
29/10/2009 39,100 -2.00 -4.87 39,100 39,300 39,100 257,030 10,049,873,000
28/10/2009 41,100 -0.40 -0.96 42,900 42,900 41,100 176,060 7,236,066,000
27/10/2009 41,500 -0.90 -2.12 42,200 42,400 40,300 443,700 18,413,550,000
26/10/2009 42,400 1.20 2.91 43,200 43,200 42,000 657,810 27,891,144,000
23/10/2009 41,200 -2.10 -4.85 43,500 44,900 41,200 613,560 25,278,672,000
22/10/2009 43,300 -0.20 -0.46 43,800 43,800 43,000 362,230 15,684,559,000
21/10/2009 43,500 -1.90 -4.19 44,500 45,200 43,400 464,610 20,210,535,000
20/10/2009 45,400 0.90 2.02 46,300 46,300 44,200 405,640 18,416,056,000
19/10/2009 44,500 2.10 4.95 42,400 44,500 42,400 845,100 37,606,950,000
16/10/2009 42,400 -2.10 -4.72 42,400 45,700 42,400 1,307,570 55,440,968,000
15/10/2009 44,500 2.10 4.95 44,500 44,500 44,500 103,960 4,626,220,000
14/10/2009 42,400 2.00 4.95 42,400 42,400 42,400 262,450 11,127,880,000
13/10/2009 40,400 1.90 4.94 40,400 40,400 40,400 469,370 18,962,548,000
12/10/2009 38,500 1.80 4.90 38,500 38,500 38,500 115,290 4,438,665,000
09/10/2009 36,700 1.70 4.86 35,800 36,700 35,600 375,740 13,789,658,000
08/10/2009 35,000 -0.70 -1.96 35,700 35,700 34,900 190,720 6,675,200,000
07/10/2009 35,700 1.70 5.00 35,000 35,700 35,000 251,400 8,974,980,000
06/10/2009 34,000 0.50 1.49 34,700 34,700 33,800 101,010 3,434,340,000
05/10/2009 33,500 0.00 ■■ 0.00 34,400 34,400 32,500 189,010 6,331,835,000
02/10/2009 33,500 -1.70 -4.83 33,600 34,500 33,500 283,040 9,481,840,000
01/10/2009 35,200 -0.90 -2.49 35,300 36,400 35,200 206,170 7,257,184,000
30/09/2009 36,100 -0.90 -2.43 37,000 37,300 36,100 200,690 7,244,909,000
29/09/2009 37,000 -0.20 -0.54 37,000 37,700 36,700 234,490 8,676,130,000
28/09/2009 37,200 -1.30 -3.38 38,100 38,400 37,200 294,100 10,940,520,000
25/09/2009 38,500 1.00 2.67 37,200 38,500 37,100 260,660 10,035,410,000
24/09/2009 37,500 -1.20 -3.10 37,700 39,100 37,000 458,940 17,210,250,000
23/09/2009 38,700 -2.00 -4.91 42,500 42,500 38,700 433,050 16,759,035,000
22/09/2009 40,700 1.90 4.90 38,800 40,700 38,500 682,870 27,792,809,000
21/09/2009 38,800 1.80 4.86 38,500 38,800 37,900 579,210 22,473,348,000
18/09/2009 37,000 1.30 3.64 35,100 37,400 35,100 446,290 16,512,730,000
17/09/2009 35,700 0.10 0.28 35,600 35,900 34,800 462,110 16,497,327,000
16/09/2009 35,600 -1.30 -3.52 36,000 36,900 35,400 457,380 16,282,728,000
15/09/2009 36,900 -0.20 -0.54 37,500 37,500 36,200 321,500 11,863,350,000
14/09/2009 37,100 1.70 4.80 36,500 37,100 36,300 789,760 29,300,096,000
11/09/2009 35,400 1.60 4.73 34,400 35,400 33,700 1,032,170 36,538,818,000
10/09/2009 33,800 -0.50 -1.46 33,800 34,300 33,000 102,240 3,455,712,000
09/09/2009 34,300 0.40 1.18 34,500 34,900 33,600 282,120 9,676,716,000
08/09/2009 33,900 1.50 4.63 32,400 34,000 32,400 303,720 10,296,108,000
07/09/2009 32,400 0.20 0.62 32,200 33,700 31,700 255,450 8,276,580,000
04/09/2009 32,200 -1.60 -4.73 33,800 34,400 32,200 321,170 10,341,674,000
03/09/2009 33,800 -1.60 -4.52 34,000 35,000 33,700 359,300 12,144,340,000
02/09/2009 35,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 35,400 1.10 3.21 33,000 35,700 33,000 276,630 9,792,702,000
31/08/2009 34,300 1.60 4.89 34,000 34,300 32,900 492,280 16,885,204,000
28/08/2009 32,700 1.50 4.81 32,700 32,700 32,500 424,230 13,872,321,000
27/08/2009 31,200 0.30 0.97 30,800 31,200 30,500 185,480 5,786,976,000
26/08/2009 30,900 0.00 ■■ 0.00 31,000 31,500 30,900 130,120 4,020,708,000
25/08/2009 30,900 -0.20 -0.64 30,500 31,100 30,400 125,040 3,863,736,000
24/08/2009 31,100 -0.90 -2.81 30,900 32,000 30,900 243,230 7,564,453,000
21/08/2009 32,000 0.20 0.63 33,200 33,300 32,000 268,740 8,599,680,000
20/08/2009 31,800 1.00 3.25 31,700 31,800 31,000 185,850 5,910,030,000
19/08/2009 30,800 1.40 4.76 29,900 30,800 29,500 264,390 8,143,212,000
18/08/2009 29,400 -0.20 -0.68 28,600 30,000 28,600 126,790 3,727,626,000
17/08/2009 29,600 -1.20 -3.90 30,000 30,400 29,600 109,040 3,227,584,000
14/08/2009 30,800 -0.90 -2.84 30,500 31,000 30,500 216,460 6,666,968,000
13/08/2009 31,700 -0.30 -0.94 33,000 33,000 31,700 226,610 7,183,537,000
12/08/2009 32,000 1.10 3.56 31,000 32,000 31,000 245,590 7,858,880,000
11/08/2009 30,900 1.10 3.69 29,800 30,900 29,400 324,530 10,027,977,000
10/08/2009 29,800 1.40 4.93 29,100 29,800 28,500 318,900 9,503,220,000
07/08/2009 28,400 -0.10 -0.35 28,000 28,900 28,000 156,480 4,444,032,000
06/08/2009 28,500 0.20 0.71 29,200 29,700 28,500 533,230 15,197,055,000
05/08/2009 28,300 1.30 4.81 26,800 28,300 26,800 192,810 5,456,523,000
04/08/2009 27,000 0.10 0.37 27,000 27,000 26,800 157,770 4,259,790,000
03/08/2009 26,900 -0.30 -1.10 27,000 27,100 26,900 116,760 3,140,844,000
31/07/2009 27,200 0.20 0.74 27,000 27,300 27,000 138,750 3,774,000,000
30/07/2009 27,000 0.00 ■■ 0.00 27,100 27,200 26,600 80,190 2,165,130,000
29/07/2009 27,000 0.10 0.37 27,000 27,400 26,900 116,600 3,148,200,000
28/07/2009 26,900 -0.60 -2.18 26,600 27,500 26,500 270,390 7,273,491,000
27/07/2009 27,500 -1.00 -3.51 27,100 28,400 27,100 676,200 18,595,500,000
24/07/2009 28,500 1.30 4.78 28,500 28,500 28,500 55,740 1,588,590,000
23/07/2009 27,200 0.60 2.26 26,100 27,200 26,100 167,740 4,562,528,000
22/07/2009 26,600 -0.30 -1.12 27,500 27,500 26,600 66,250 1,762,250,000
21/07/2009 26,900 -0.30 -1.10 26,600 27,500 26,600 65,090 1,750,921,000
20/07/2009 27,200 -1.40 -4.90 28,000 28,000 27,200 64,190 1,745,968,000
17/07/2009 28,600 -0.10 -0.35 29,300 29,500 28,500 131,610 3,764,046,000
16/07/2009 28,700 0.80 2.87 29,200 29,200 28,500 173,320 4,974,284,000
15/07/2009 27,900 1.00 3.72 26,900 27,900 26,900 152,670 4,259,493,000
14/07/2009 26,900 1.00 3.86 26,100 27,000 25,800 166,460 4,477,774,000
13/07/2009 25,900 -1.00 -3.72 26,600 26,600 25,900 79,610 2,061,899,000
10/07/2009 26,900 -0.90 -3.24 27,800 27,800 26,600 86,680 2,331,692,000
09/07/2009 27,800 -1.20 -4.14 28,900 28,900 27,800 151,300 4,206,140,000
08/07/2009 29,000 -0.50 -1.69 29,000 29,400 28,100 164,080 4,758,320,000
07/07/2009 29,500 1.40 4.98 28,800 29,500 28,500 272,100 8,026,950,000
06/07/2009 28,100 1.30 4.85 28,100 28,100 27,800 61,910 1,739,671,000
03/07/2009 26,800 0.00 ■■ 0.00 25,600 26,800 25,600 134,450 3,603,260,000
02/07/2009 26,800 0.00 ■■ 0.00 26,500 28,100 25,500 228,400 6,121,120,000
01/07/2009 26,800 -1.40 -4.96 26,800 26,800 26,800 54,840 1,469,712,000
30/06/2009 28,200 -1.40 -4.73 30,300 30,300 28,200 135,100 3,809,820,000
29/06/2009 29,600 -1.30 -4.21 29,600 30,900 29,600 193,150 5,717,240,000
26/06/2009 30,900 -1.30 -4.04 30,700 32,100 30,600 283,490 8,759,841,000
25/06/2009 32,200 -1.60 -4.73 32,500 33,700 32,200 242,260 7,800,772,000
24/06/2009 33,800 1.60 4.97 32,000 33,800 32,000 468,130 15,822,794,000
23/06/2009 32,200 -1.60 -4.73 32,200 32,200 32,200 69,940 2,252,068,000
22/06/2009 33,800 -1.70 -4.79 33,900 34,500 33,800 252,610 8,538,218,000
19/06/2009 35,500 1.60 4.72 35,500 35,500 34,500 690,840 24,524,820,000
18/06/2009 33,900 0.90 2.73 34,600 34,600 32,800 347,400 11,776,860,000
17/06/2009 33,000 -1.10 -3.23 32,400 33,000 32,400 465,930 15,375,690,000
16/06/2009 34,100 -1.70 -4.75 34,100 34,100 34,100 55,080 1,878,228,000
15/06/2009 35,800 -1.80 -4.79 36,300 38,600 35,800 690,050 24,703,790,000
12/06/2009 37,600 1.70 4.74 37,600 37,600 37,000 568,320 21,368,832,000
11/06/2009 35,900 1.70 4.97 35,900 35,900 35,800 140,740 5,052,566,000
10/06/2009 34,200 1.60 4.91 34,200 34,200 32,600 892,060 30,508,452,000
09/06/2009 32,600 1.50 4.82 32,600 32,600 32,000 661,960 21,579,896,000
08/06/2009 31,100 1.40 4.71 31,100 31,100 31,100 21,960 682,956,000
05/06/2009 29,700 1.40 4.95 29,700 29,700 29,700 41,760 1,240,272,000
04/06/2009 28,300 1.30 4.81 28,200 28,300 28,000 282,300 7,989,090,000
03/06/2009 27,000 -0.80 -2.88 27,800 27,800 26,700 163,720 4,420,440,000
02/06/2009 27,800 0.90 3.35 28,200 28,200 27,500 243,050 6,756,790,000
01/06/2009 26,900 1.20 4.67 25,700 26,900 25,700 255,190 6,864,611,000
29/05/2009 25,700 0.40 1.58 25,300 26,400 24,100 299,030 7,685,071,000
28/05/2009 25,300 -1.30 -4.89 25,300 26,500 25,300 292,740 7,406,322,000
27/05/2009 26,600 -1.40 -5.00 28,000 28,000 26,600 423,280 11,259,248,000
26/05/2009 28,000 -0.50 -1.75 28,100 29,000 27,600 346,930 9,714,040,000
25/05/2009 28,500 1.30 4.78 28,500 28,500 28,000 163,170 4,650,345,000
22/05/2009 27,200 -1.30 -4.56 27,200 27,800 27,100 415,280 11,295,616,000
21/05/2009 28,500 0.40 1.42 28,100 29,500 27,100 799,850 22,795,725,000
20/05/2009 28,100 1.30 4.85 28,100 28,100 26,800 985,110 27,681,591,000
19/05/2009 26,800 1.20 4.69 26,800 26,800 26,800 35,870 961,316,000
18/05/2009 25,600 1.20 4.92 25,600 25,600 25,600 232,220 5,944,832,000
15/05/2009 24,400 1.10 4.72 24,400 24,400 24,400 42,190 1,029,436,000
14/05/2009 23,300 1.10 4.95 22,800 23,300 22,000 792,220 18,458,726,000
13/05/2009 22,200 1.00 4.72 22,200 22,200 21,200 672,840 14,937,048,000
12/05/2009 21,200 1.00 4.95 20,200 21,200 20,200 460,230 9,756,876,000
11/05/2009 20,200 0.90 4.66 19,300 20,200 19,200 335,340 6,773,868,000
08/05/2009 19,300 0.00 ■■ 0.00 19,000 19,800 18,700 251,390 4,851,827,000
07/05/2009 19,300 0.90 4.89 19,300 19,300 18,500 474,860 9,164,798,000
06/05/2009 18,400 -0.90 -4.66 19,500 20,000 18,400 574,930 10,578,712,000
05/05/2009 19,300 0.90 4.89 19,300 19,300 19,300 73,360 1,415,848,000
04/05/2009 18,400 0.80 4.55 18,400 18,400 18,400 34,830 640,872,000
29/04/2009 17,600 0.80 4.76 16,800 17,600 16,800 261,090 4,595,184,000
28/04/2009 16,800 0.00 ■■ 0.00 16,500 17,000 16,500 111,650 1,875,720,000
27/04/2009 16,800 -0.70 -4.00 17,500 17,800 16,700 142,890 2,400,552,000
24/04/2009 17,500 -0.10 -0.57 18,000 18,000 16,800 179,720 3,145,100,000
23/04/2009 17,600 0.80 4.76 17,600 17,600 17,400 432,840 7,617,984,000
22/04/2009 16,800 0.80 5.00 16,800 16,800 16,000 214,340 3,600,912,000
21/04/2009 16,000 -0.80 -4.76 16,000 16,000 16,000 106,920 1,710,720,000
20/04/2009 16,800 -0.80 -4.55 16,800 16,800 16,800 80,320 1,349,376,000
17/04/2009 17,600 -0.80 -4.35 18,200 18,200 17,500 209,840 3,693,184,000
16/04/2009 18,400 -0.20 -1.08 18,900 18,900 18,000 217,780 4,007,152,000
15/04/2009 18,600 -0.80 -4.12 18,800 20,000 18,500 192,900 3,587,940,000
14/04/2009 19,400 0.90 4.86 19,400 19,400 18,600 393,440 7,632,736,000
13/04/2009 18,500 0.80 4.52 18,500 18,500 18,400 645,970 11,950,445,000
10/04/2009 17,700 0.80 4.73 17,500 17,700 17,500 279,170 4,941,309,000
09/04/2009 16,900 -0.20 -1.17 17,200 17,200 16,800 93,800 1,585,220,000
08/04/2009 17,100 -0.80 -4.47 17,300 17,900 17,100 104,800 1,792,080,000
07/04/2009 17,900 0.60 3.47 17,500 17,900 17,000 131,680 2,357,072,000
03/04/2009 17,300 0.80 4.85 17,300 17,300 17,000 235,570 4,075,361,000
02/04/2009 16,500 0.10 0.61 16,500 16,600 16,300 121,550 2,005,575,000
01/04/2009 16,400 0.40 2.50 16,500 16,500 16,100 54,380 891,832,000
31/03/2009 16,000 -0.40 -2.44 16,000 16,400 15,700 46,040 736,640,000
30/03/2009 16,400 -0.30 -1.80 16,000 16,700 16,000 43,530 713,892,000
27/03/2009 16,700 -0.10 -0.60 17,100 17,100 16,700 60,280 1,006,676,000
26/03/2009 16,800 0.10 0.60 17,000 17,300 16,700 91,650 1,539,720,000
25/03/2009 16,700 0.10 0.60 16,000 16,900 15,800 92,280 1,541,076,000
24/03/2009 16,600 0.10 0.61 17,100 17,200 16,500 147,030 2,440,698,000
23/03/2009 16,500 -0.80 -4.62 16,900 16,900 16,500 73,710 1,216,215,000
20/03/2009 17,300 -0.90 -4.95 17,400 18,400 17,300 200,730 3,472,629,000
19/03/2009 18,200 -0.10 -0.55 17,500 18,700 17,400 270,750 4,927,650,000
18/03/2009 18,300 0.60 3.39 18,000 18,300 17,300 385,690 7,058,127,000
17/03/2009 17,700 0.80 4.73 17,300 17,700 17,100 234,080 4,143,216,000
16/03/2009 16,900 0.80 4.97 16,400 16,900 15,900 224,740 3,798,106,000
13/03/2009 16,100 0.70 4.55 16,100 16,100 16,100 48,710 784,231,000
12/03/2009 15,400 0.70 4.76 15,400 15,400 15,300 417,060 6,422,724,000
11/03/2009 14,700 0.20 1.38 14,900 14,900 14,500 56,290 827,463,000
10/03/2009 14,500 0.50 3.57 13,900 14,600 13,900 23,640 342,780,000
09/03/2009 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 11,750 164,500,000
06/03/2009 14,000 -0.10 -0.71 14,000 14,000 13,700 24,200 338,800,000
05/03/2009 14,100 0.20 1.44 14,200 14,200 13,900 8,600 121,260,000
04/03/2009 13,900 -0.40 -2.80 13,800 14,000 13,800 22,570 313,723,000
03/03/2009 14,300 0.00 ■■ 0.00 13,600 14,400 13,600 31,700 453,310,000
02/03/2009 14,300 0.50 3.62 14,100 14,400 13,700 9,190 131,417,000
27/02/2009 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 7,690 106,122,000
26/02/2009 13,800 0.10 0.73 13,700 13,800 13,400 5,740 79,212,000
25/02/2009 13,700 0.60 4.58 13,200 13,700 13,000 36,280 497,036,000
24/02/2009 13,100 -0.60 -4.38 13,200 13,400 13,100 45,980 602,338,000
23/02/2009 13,700 -0.70 -4.86 13,700 13,800 13,700 49,020 671,574,000
20/02/2009 14,400 -0.20 -1.37 14,500 14,500 14,400 6,270 90,288,000
19/02/2009 14,600 -0.20 -1.35 15,000 15,000 14,600 13,000 189,800,000
18/02/2009 14,800 -0.20 -1.33 14,500 14,900 14,400 10,230 151,404,000
17/02/2009 15,000 -0.10 -0.66 15,200 15,200 14,500 7,270 109,050,000
16/02/2009 15,100 0.10 0.67 15,400 15,400 15,000 8,100 122,310,000
13/02/2009 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 6,160 92,400,000
12/02/2009 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 3,320 49,800,000
11/02/2009 15,000 0.20 1.35 14,300 15,000 14,300 4,440 66,600,000
10/02/2009 14,800 -0.30 -1.99 15,200 15,200 14,700 10,690 158,212,000
09/02/2009 15,100 0.50 3.42 15,000 15,300 14,900 29,020 438,202,000
06/02/2009 14,600 0.10 0.69 14,400 14,900 14,300 15,680 228,928,000
05/02/2009 14,500 -0.70 -4.61 15,200 15,200 14,500 23,080 334,660,000
04/02/2009 15,200 0.10 0.66 14,700 15,400 14,700 9,550 145,160,000
03/02/2009 15,100 -0.70 -4.43 15,300 15,400 15,100 12,710 191,921,000
02/02/2009 15,800 -0.10 -0.63 15,900 15,900 15,500 3,600 56,880,000
23/01/2009 15,900 -0.10 -0.62 16,000 16,000 15,600 28,260 449,334,000
22/01/2009 16,000 0.10 0.63 15,800 16,100 15,500 8,000 128,000,000
21/01/2009 15,900 -0.10 -0.62 15,500 15,900 15,500 3,400 54,060,000
20/01/2009 16,000 0.00 ■■ 0.00 15,600 16,100 15,500 11,090 177,440,000
19/01/2009 16,000 0.10 0.63 16,000 16,000 15,500 9,270 148,320,000
16/01/2009 15,900 0.60 3.92 15,300 15,900 15,300 22,010 349,959,000
15/01/2009 15,300 -0.50 -3.16 15,300 15,900 15,300 12,590 192,627,000
14/01/2009 15,800 -0.60 -3.66 15,900 16,500 15,600 35,450 560,110,000
13/01/2009 16,400 -0.80 -4.65 17,000 17,000 16,400 15,470 253,708,000
12/01/2009 17,200 0.00 ■■ 0.00 17,000 17,200 16,800 5,570 95,804,000
09/01/2009 17,200 0.00 ■■ 0.00 17,700 17,700 16,900 6,830 117,476,000
08/01/2009 17,200 -0.90 -4.97 17,200 17,900 17,200 65,510 1,126,772,000
07/01/2009 18,100 0.20 1.12 18,500 18,700 18,100 58,610 1,060,841,000
06/01/2009 17,900 0.80 4.68 17,700 17,900 17,700 60,720 1,086,888,000
05/01/2009 17,100 0.80 4.91 16,500 17,100 16,200 46,190 789,849,000
02/01/2009 16,300 0.10 0.62 16,500 16,500 16,000 51,010 831,463,000
31/12/2008 16,200 0.70 4.52 16,200 16,200 15,500 105,980 1,716,876,000
30/12/2008 15,500 0.70 4.73 15,500 15,500 15,500 15,620 242,110,000
29/12/2008 14,800 0.70 4.96 14,600 14,800 14,600 29,310 433,788,000
26/12/2008 14,100 -0.10 -0.70 14,100 14,500 14,100 19,020 268,182,000
25/12/2008 14,200 -0.20 -1.39 14,400 14,600 14,200 6,970 98,974,000
24/12/2008 14,400 -0.10 -0.69 14,900 14,900 14,400 4,110 59,184,000
23/12/2008 14,500 -0.20 -1.36 14,300 14,500 14,200 23,020 333,790,000
22/12/2008 14,700 0.00 ■■ 0.00 15,200 15,200 14,700 33,830 497,301,000
19/12/2008 14,700 0.10 0.68 14,300 15,000 14,300 11,900 174,930,000
18/12/2008 14,600 0.00 ■■ 0.00 14,300 15,000 14,300 8,040 117,384,000
17/12/2008 14,600 -0.10 -0.68 14,500 15,100 14,500 12,960 189,216,000
16/12/2008 14,700 -0.70 -4.55 15,000 15,000 14,700 19,310 283,857,000
15/12/2008 15,400 0.70 4.76 15,300 15,400 14,500 40,580 624,932,000
12/12/2008 14,700 0.70 5.00 14,700 14,700 14,600 24,010 352,947,000
11/12/2008 14,000 0.20 1.45 13,700 14,000 13,600 10,540 147,560,000
10/12/2008 13,800 -0.70 -4.83 14,500 14,500 13,800 13,950 192,510,000
09/12/2008 14,500 0.20 1.40 14,400 14,500 14,400 16,690 242,005,000
08/12/2008 14,300 -0.60 -4.03 14,500 14,500 14,200 18,820 269,126,000
05/12/2008 14,900 -0.10 -0.67 15,000 15,000 14,600 4,680 69,732,000
04/12/2008 15,000 0.20 1.35 14,800 15,400 14,800 5,280 79,200,000
03/12/2008 14,800 0.00 ■■ 0.00 14,700 15,000 14,700 8,290 122,692,000
02/12/2008 14,800 -0.60 -3.90 14,800 15,000 14,800 26,550 392,940,000
01/12/2008 15,400 0.40 2.67 15,000 15,400 14,900 19,030 293,062,000
28/11/2008 15,000 0.70 4.90 15,000 15,000 15,000 21,210 318,150,000
27/11/2008 14,300 -0.40 -2.72 14,700 15,400 14,300 19,290 275,847,000
26/11/2008 14,700 -0.70 -4.55 15,000 15,300 14,700 49,590 728,973,000
25/11/2008 15,400 0.00 ■■ 0.00 15,800 15,800 15,200 22,390 344,806,000
24/11/2008 15,400 -0.60 -3.75 15,200 16,200 15,200 84,880 1,307,152,000
21/11/2008 16,000 -0.80 -4.76 16,400 17,600 16,000 101,720 1,627,520,000
20/11/2008 16,800 -0.80 -4.55 16,800 16,900 16,800 60,070 1,009,176,000
19/11/2008 17,600 0.10 0.57 18,000 18,000 17,500 20,020 352,352,000
18/11/2008 17,500 -0.40 -2.23 17,900 17,900 17,300 13,830 242,025,000
17/11/2008 17,900 -0.60 -3.24 18,000 18,800 17,800 15,640 279,956,000
14/11/2008 18,500 -0.30 -1.60 18,800 18,900 18,000 56,040 1,036,740,000
13/11/2008 18,800 -0.90 -4.57 18,900 19,700 18,800 63,540 1,194,552,000
12/11/2008 19,700 0.60 3.14 18,600 19,700 18,200 63,120 1,243,464,000
11/11/2008 19,100 -0.80 -4.02 20,000 20,500 19,100 171,780 3,280,998,000
10/11/2008 19,900 0.90 4.74 19,900 19,900 19,800 67,280 1,338,872,000
07/11/2008 19,000 0.40 2.15 18,600 19,500 18,500 96,740 1,838,060,000
06/11/2008 18,600 0.50 2.76 18,300 19,000 17,600 151,950 2,826,270,000
05/11/2008 18,100 0.80 4.62 18,100 18,100 18,100 6,560 118,736,000
04/11/2008 17,300 0.80 4.85 17,000 17,300 17,000 21,180 366,414,000
03/11/2008 16,500 -0.50 -2.94 16,500 17,000 16,500 27,510 453,915,000
31/10/2008 17,000 0.00 ■■ 0.00 17,000 17,200 16,500 32,940 559,980,000
30/10/2008 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 29,990 509,830,000
29/10/2008 17,000 0.70 4.29 17,100 17,100 16,500 60,470 1,027,990,000
28/10/2008 16,300 -0.80 -4.68 16,300 16,500 16,300 39,380 641,894,000
27/10/2008 17,100 -0.90 -5.00 18,000 18,000 17,100 55,500 949,050,000
24/10/2008 18,000 0.10 0.56 17,200 18,000 17,200 40,840 735,120,000
23/10/2008 17,900 -0.50 -2.72 18,400 18,400 17,500 69,830 1,249,957,000
22/10/2008 18,400 0.80 4.55 17,500 18,400 17,500 62,370 1,147,608,000
21/10/2008 17,600 -0.80 -4.35 18,000 18,000 17,600 163,490 2,877,424,000
20/10/2008 18,400 -0.90 -4.66 18,400 18,500 18,400 110,730 2,037,432,000
17/10/2008 19,300 0.30 1.58 19,600 19,600 18,200 27,410 529,013,000
16/10/2008 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 84,360 1,602,840,000
15/10/2008 19,000 -0.10 -0.52 18,300 19,000 18,200 179,170 3,404,230,000
14/10/2008 19,100 0.90 4.95 19,100 19,100 19,100 11,890 227,099,000
13/10/2008 18,200 -0.90 -4.71 18,200 18,300 18,200 63,310 1,152,242,000
10/10/2008 19,100 -1.00 -4.98 19,100 19,100 19,100 24,520 468,332,000
09/10/2008 20,100 -1.00 -4.74 20,100 21,500 20,100 140,220 2,818,422,000
08/10/2008 21,100 -1.10 -4.95 21,100 21,100 21,100 6,760 142,636,000
07/10/2008 22,200 -1.10 -4.72 22,200 22,200 22,200 1,570 34,854,000
06/10/2008 23,300 -1.20 -4.90 23,300 23,300 23,300 19,370 451,321,000
03/10/2008 24,500 -0.10 -0.41 24,100 24,700 24,100 42,240 1,034,880,000
02/10/2008 24,600 -0.10 -0.40 24,700 24,900 24,500 87,410 2,150,286,000
01/10/2008 24,700 1.10 4.66 23,600 24,700 22,600 51,350 1,268,345,000
30/09/2008 23,600 -1.20 -4.84 23,600 23,600 23,600 1,360 32,096,000
29/09/2008 24,800 -0.10 -0.40 24,900 25,900 24,400 19,880 493,024,000
26/09/2008 24,900 0.90 3.75 25,200 25,200 24,400 54,830 1,365,267,000
25/09/2008 24,000 0.00 ■■ 0.00 23,400 24,000 23,400 39,410 945,840,000
24/09/2008 24,000 -0.70 -2.83 23,800 25,000 23,500 40,260 966,240,000
23/09/2008 24,700 -1.30 -5.00 24,700 26,000 24,700 73,810 1,823,107,000
22/09/2008 26,000 1.20 4.84 26,000 26,000 26,000 33,230 863,980,000
19/09/2008 24,800 1.10 4.64 24,800 24,800 23,800 54,790 1,358,792,000
18/09/2008 23,700 -1.20 -4.82 23,700 23,700 23,700 6,120 145,044,000
17/09/2008 24,900 -1.30 -4.96 24,900 24,900 24,900 1,940 48,306,000
16/09/2008 26,200 -1.30 -4.73 26,200 26,200 26,200 3,490 91,438,000
15/09/2008 27,500 -1.40 -4.84 27,500 30,300 27,500 99,240 2,729,100,000
12/09/2008 28,900 -1.50 -4.93 28,900 28,900 28,900 16,870 487,543,000
11/09/2008 30,400 -1.50 -4.70 30,400 30,400 30,400 1,600 48,640,000
10/09/2008 31,900 -1.60 -4.78 31,900 33,000 31,900 33,320 1,062,908,000
09/09/2008 33,500 -1.70 -4.83 33,500 36,000 33,500 107,610 3,604,935,000
08/09/2008 35,200 -1.80 -4.86 35,200 35,200 35,200 37,940 1,335,488,000
05/09/2008 37,000 -0.80 -2.12 38,900 39,000 36,000 321,890 11,909,930,000
04/09/2008 37,800 1.80 5.00 37,800 37,800 37,800 47,110 1,780,758,000
03/09/2008 36,000 1.70 4.96 36,000 36,000 36,000 4,650 167,400,000
29/08/2008 34,300 1.60 4.89 34,300 34,300 33,500 210,600 7,223,580,000
28/08/2008 32,700 1.50 4.81 32,700 32,700 32,000 293,120 9,585,024,000
27/08/2008 31,200 1.40 4.70 31,200 31,200 31,200 410 12,792,000
26/08/2008 29,800 1.40 4.93 29,800 29,800 29,800 22,110 658,878,000
25/08/2008 28,400 1.30 4.80 28,400 28,400 28,400 21,340 606,056,000
22/08/2008 27,100 1.20 4.63 27,100 27,100 27,100 13,880 376,148,000
21/08/2008 25,900 1.20 4.86 25,900 25,900 25,900 14,170 367,003,000
20/08/2008 24,700 -1.30 -5.00 24,700 26,500 24,700 161,710 3,994,237,000
19/08/2008 26,000 -0.20 -0.76 27,500 27,500 25,000 122,250 3,178,500,000
18/08/2008 26,200 1.20 4.80 26,200 26,200 26,200 13,960 365,752,000
15/08/2008 25,000 0.70 2.88 25,000 25,000 25,000 500 12,500,000
14/08/2008 24,300 0.70 2.97 24,300 24,300 24,100 349,570 8,494,551,000
13/08/2008 23,600 -0.70 -2.88 23,600 23,600 23,600 64,450 1,521,020,000
12/08/2008 24,300 -0.10 -0.41 24,400 24,700 23,700 101,050 2,455,515,000
11/08/2008 24,400 0.20 0.83 23,500 24,900 23,500 92,640 2,260,416,000
08/08/2008 24,200 -0.70 -2.81 24,200 24,200 24,200 880 21,296,000
07/08/2008 24,900 -0.70 -2.73 24,900 24,900 24,900 51,650 1,286,085,000
06/08/2008 25,600 -0.70 -2.66 25,600 25,600 25,600 75,050 1,921,280,000
05/08/2008 26,300 -0.80 -2.95 26,300 26,300 26,300 10 263,000
04/08/2008 27,100 -0.80 -2.87 27,100 27,100 27,100 2,660 72,086,000
01/08/2008 27,900 -0.80 -2.79 27,900 28,000 27,900 50,470 1,408,113,000
31/07/2008 28,700 -0.80 -2.71 28,700 28,700 28,700 2,020 57,974,000
30/07/2008 29,500 -0.90 -2.96 31,000 31,000 29,500 14,680 433,060,000
29/07/2008 30,400 0.80 2.70 30,400 30,400 30,200 84,280 2,562,112,000
28/07/2008 29,600 0.80 2.78 29,600 29,600 29,600 540 15,984,000
25/07/2008 28,800 0.80 2.86 27,300 28,800 27,200 6,850 197,280,000
24/07/2008 28,000 -0.80 -2.78 28,000 28,300 28,000 31,810 890,680,000
23/07/2008 32,300 -0.90 -2.71 32,300 32,300 32,300 63,670 2,056,541,000
22/07/2008 33,200 -1.00 -2.92 33,200 33,200 33,200 30,000 996,000,000
21/07/2008 34,200 -1.00 -2.84 34,200 34,200 34,200 4,720 161,424,000
18/07/2008 35,200 -1.00 -2.76 35,200 35,200 35,200 10,820 380,864,000
17/07/2008 36,200 -0.80 -2.16 35,900 37,000 35,900 25,490 922,738,000
16/07/2008 37,000 -1.00 -2.63 37,000 37,000 36,900 35,480 1,312,760,000
15/07/2008 38,000 0.00 ■■ 0.00 38,000 38,000 37,500 36,880 1,401,440,000
14/07/2008 38,000 1.00 2.70 38,000 38,100 38,000 75,320 2,862,160,000
11/07/2008 37,000 0.00 ■■ 0.00 38,100 38,100 37,000 36,020 1,332,740,000
10/07/2008 37,000 0.70 1.93 35,300 37,000 35,300 39,360 1,456,320,000
09/07/2008 36,300 1.00 2.83 34,400 36,300 34,400 27,910 1,013,133,000
08/07/2008 35,300 0.00 ■■ 0.00 34,300 35,300 34,300 15,030 530,559,000
07/07/2008 35,300 -1.00 -2.75 36,000 36,000 35,300 2,290 80,837,000
04/07/2008 36,300 1.00 2.83 36,300 36,300 36,100 38,970 1,414,611,000
03/07/2008 35,300 0.30 0.86 35,300 36,000 34,800 46,190 1,630,507,000
02/07/2008 35,000 0.50 1.45 35,200 35,200 35,000 9,170 320,950,000
01/07/2008 34,500 0.80 2.37 34,300 34,500 34,300 17,100 589,950,000
30/06/2008 33,700 0.90 2.74 33,700 33,700 33,100 14,900 502,130,000
27/06/2008 32,800 0.30 0.92 32,900 32,900 31,800 25,970 851,816,000
26/06/2008 32,500 0.00 ■■ 0.00 33,400 33,400 31,600 39,060 1,269,450,000
25/06/2008 32,500 0.90 2.85 32,500 32,500 32,500 9,770 317,525,000
24/06/2008 31,600 0.10 0.32 31,500 32,400 31,500 19,300 609,880,000
23/06/2008 31,500 -0.60 -1.87 31,200 31,500 31,200 43,200 1,360,800,000
20/06/2008 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 15,000 481,500,000
19/06/2008 32,100 -0.90 -2.73 32,100 32,100 32,100 15,000 481,500,000
18/06/2008 33,000 0.50 1.54 33,000 33,000 33,000 7,600 250,800,000
17/06/2008 32,500 0.60 1.88 31,500 32,500 31,300 24,740 804,050,000
16/06/2008 31,900 -0.60 -1.85 31,900 33,000 31,900 26,320 839,608,000
13/06/2008 32,500 -0.60 -1.81 32,500 33,700 32,500 31,270 1,016,275,000
12/06/2008 33,100 -0.60 -1.78 33,700 33,700 33,100 11,370 376,347,000
11/06/2008 33,700 -0.60 -1.75 33,700 34,500 33,700 22,410 755,217,000
10/06/2008 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
09/06/2008 34,300 -0.60 -1.72 34,300 34,300 34,300 1,000 34,300,000
06/06/2008 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 1,270 44,323,000
05/06/2008 34,900 -0.70 -1.97 34,900 34,900 34,900 20 698,000
04/06/2008 35,600 -0.70 -1.93 36,300 36,300 35,600 80 2,848,000
03/06/2008 36,300 -0.70 -1.89 36,300 36,300 36,300 1,600 58,080,000
02/06/2008 37,000 -0.70 -1.86 37,700 37,700 37,000 200 7,400,000
30/05/2008 37,700 -0.70 -1.82 37,700 37,700 37,700 270 10,179,000
29/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
28/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
27/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
26/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
23/05/2008 38,400 -0.70 -1.79 38,400 38,400 38,400 10 384,000
22/05/2008 39,100 -0.70 -1.76 39,800 39,800 39,100 34,260 1,339,566,000
21/05/2008 39,800 -0.80 -1.97 39,800 39,800 39,800 2,060 81,988,000
20/05/2008 40,600 -0.80 -1.93 40,600 40,600 40,600 210 8,526,000
19/05/2008 41,400 -0.80 -1.90 42,000 42,000 41,400 1,110 45,954,000
16/05/2008 42,200 -0.80 -1.86 42,200 42,200 42,200 120 5,064,000
15/05/2008 43,000 -0.80 -1.83 43,000 43,000 43,000 50 2,150,000
14/05/2008 43,800 -0.80 -1.79 44,500 44,500 43,800 610 26,718,000
13/05/2008 44,600 -0.80 -1.76 44,600 44,600 44,600 20 892,000
12/05/2008 45,400 -0.90 -1.94 45,400 45,400 45,400 5,020 227,908,000
09/05/2008 46,300 -0.90 -1.91 46,300 46,300 46,300 10 463,000
08/05/2008 47,200 -0.90 -1.87 47,200 47,200 47,200 5,400 254,880,000
07/05/2008 48,100 -0.90 -1.84 48,100 48,100 48,100 110 5,291,000
06/05/2008 49,000 -1.00 -2.00 49,000 49,000 49,000 30 1,470,000
05/05/2008 50,000 -1.00 -1.96 50,000 50,000 50,000 110 5,500,000
29/04/2008 51,000 -1.00 -1.92 52,000 52,000 51,000 13,200 673,200,000
28/04/2008 52,000 -1.00 -1.89 52,000 52,000 52,000 20 1,040,000
25/04/2008 53,000 -1.00 -1.85 54,000 54,000 53,000 9,240 489,720,000
24/04/2008 54,000 -1.00 -1.82 54,000 54,000 54,000 50 2,700,000
23/04/2008 55,000 -1.00 -1.79 56,000 56,000 55,000 320 17,600,000
22/04/2008 56,000 -1.00 -1.75 56,000 56,000 56,000 40 2,240,000
21/04/2008 57,000 -1.00 -1.72 57,000 57,000 57,000 9,430 537,510,000
18/04/2008 58,000 -1.00 -1.69 58,000 58,000 58,000 2,250 130,500,000
17/04/2008 59,000 -1.00 -1.67 59,000 59,000 59,000 2,010 118,590,000
16/04/2008 60,000 -1.00 -1.64 60,000 60,000 60,000 250 15,000,000
11/04/2008 61,000 -1.00 -1.61 62,000 62,000 61,000 120 7,320,000
10/04/2008 62,000 -1.00 -1.59 62,000 62,000 62,000 16,800 1,041,600,000
09/04/2008 63,000 -1.00 -1.56 64,000 64,000 63,000 1,510 95,130,000
08/04/2008 64,000 -1.00 -1.54 64,000 64,000 64,000 18,470 1,182,080,000
07/04/2008 65,000 1.00 1.56 65,000 65,000 64,000 65,090 4,230,850,000
04/04/2008 64,000 0.50 0.79 64,000 64,000 64,000 1,660 106,240,000
03/04/2008 63,500 0.50 0.79 63,500 63,500 63,500 15,150 962,025,000
02/04/2008 63,000 0.50 0.80 63,000 63,000 63,000 15,130 953,190,000
01/04/2008 62,500 0.50 0.81 62,500 62,500 62,500 60,440 3,777,500,000
31/03/2008 62,000 0.50 0.81 62,000 62,000 62,000 61,980 3,842,760,000
28/03/2008 61,500 0.50 0.82 61,500 61,500 61,500 72,150 4,437,225,000
27/03/2008 61,000 0.50 0.83 60,000 61,000 60,000 89,790 5,477,190,000
26/03/2008 60,500 -3.00 -4.72 63,500 66,000 60,500 14,030 848,815,000
25/03/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 590 37,465,000
24/03/2008 66,500 -3.50 -5.00 66,500 66,500 66,500 360 23,940,000
21/03/2008 70,000 -3.50 -4.76 70,000 70,000 70,000 9,050 633,500,000
20/03/2008 73,500 -3.50 -4.55 74,000 80,000 73,500 12,820 942,270,000
19/03/2008 77,000 -4.00 -4.94 77,000 77,000 77,000 8,510 655,270,000
18/03/2008 81,000 -4.00 -4.71 81,000 81,000 81,000 2,430 196,830,000
17/03/2008 85,000 -4.00 -4.49 85,000 85,000 85,000 2,040 173,400,000
14/03/2008 89,000 0.00 ■■ 0.00 86,000 89,000 86,000 3,550 315,950,000
13/03/2008 89,000 3.00 3.49 85,000 89,000 85,000 3,560 316,840,000
12/03/2008 86,000 3.50 4.24 86,000 86,000 78,500 6,850 589,100,000
11/03/2008 82,500 -4.00 -4.62 82,500 86,500 82,500 5,080 419,100,000
10/03/2008 86,500 4.00 4.85 86,500 86,500 86,500 72,090 6,235,785,000
07/03/2008 82,500 3.50 4.43 82,500 82,500 82,500 7,340 605,550,000
06/03/2008 79,000 3.50 4.64 75,500 79,000 75,500 530 41,870,000
05/03/2008 75,500 3.50 4.86 71,500 75,500 71,500 48,230 3,641,365,000
04/03/2008 72,000 -3.50 -4.64 72,000 72,000 72,000 3,230 232,560,000
03/03/2008 75,500 -3.50 -4.43 79,000 79,000 75,500 5,450 411,475,000
29/02/2008 79,000 -3.50 -4.24 80,000 80,000 79,000 8,750 691,250,000
28/02/2008 82,500 -0.50 -0.60 83,000 83,000 81,000 9,100 750,750,000
27/02/2008 83,000 -3.00 -3.49 83,000 87,000 83,000 4,000 332,000,000
26/02/2008 86,000 -4.00 -4.44 94,000 94,000 86,000 7,890 678,540,000
25/02/2008 90,000 4.00 4.65 87,000 90,000 87,000 2,900 261,000,000
22/02/2008 86,000 -4.50 -4.97 86,500 86,500 86,000 9,550 821,300,000
21/02/2008 90,500 -4.50 -4.74 91,000 91,000 90,500 17,110 1,548,455,000
20/02/2008 95,000 0.00 ■■ 0.00 95,000 96,000 94,000 25,260 2,399,700,000
19/02/2008 95,000 0.00 ■■ 0.00 91,000 95,000 91,000 6,850 650,750,000
18/02/2008 95,000 -3.50 -3.55 95,000 95,000 94,500 8,320 790,400,000
15/02/2008 98,500 0.00 ■■ 0.00 96,000 99,000 96,000 20,390 2,008,415,000
14/02/2008 98,500 0.00 ■■ 0.00 98,500 102,000 98,500 13,410 1,320,885,000
13/02/2008 98,500 -3.50 -3.43 99,000 100,000 98,500 13,020 1,282,470,000
12/02/2008 102,000 -2.00 -1.92 105,000 105,000 101,000 5,830 594,660,000
01/02/2008 104,000 2.00 1.96 100,000 105,000 100,000 15,190 1,579,760,000
31/01/2008 102,000 2.00 2.00 102,000 102,000 100,000 26,910 2,744,820,000
30/01/2008 100,000 4.00 4.17 100,000 100,000 100,000 28,570 2,857,000,000
29/01/2008 96,000 1.00 1.05 95,000 96,000 93,000 10,850 1,041,600,000
28/01/2008 95,000 -1.00 -1.04 95,000 96,000 95,000 4,480 425,600,000
25/01/2008 96,000 0.00 ■■ 0.00 95,000 96,000 95,000 6,080 583,680,000
24/01/2008 96,000 2.50 2.67 91,500 96,000 91,500 22,860 2,194,560,000
23/01/2008 93,500 -4.50 -4.59 95,500 95,500 93,500 10,700 1,000,450,000
22/01/2008 98,000 -1.00 -1.01 95,500 99,000 95,500 11,940 1,170,120,000
21/01/2008 99,000 0.50 0.51 98,000 99,000 96,000 12,600 1,247,400,000
18/01/2008 98,500 3.50 3.68 98,000 98,500 95,000 9,580 943,630,000
17/01/2008 95,000 -0.50 -0.52 100,000 100,000 95,000 22,590 2,146,050,000
16/01/2008 95,500 4.50 4.95 95,000 95,500 94,000 25,960 2,479,180,000
15/01/2008 91,000 -4.00 -4.21 91,000 91,000 90,500 12,280 1,117,480,000
14/01/2008 95,000 -5.00 -5.00 99,500 102,000 95,000 29,630 2,814,850,000
11/01/2008 100,000 -2.00 -1.96 98,000 102,000 98,000 14,360 1,436,000,000
10/01/2008 102,000 -5.00 -4.67 102,000 102,000 102,000 15,660 1,597,320,000
09/01/2008 107,000 -3.00 -2.73 110,000 110,000 107,000 4,950 529,650,000
08/01/2008 110,000 0.00 ■■ 0.00 108,000 110,000 108,000 14,050 1,545,500,000
07/01/2008 110,000 -1.00 -0.90 110,000 110,000 108,000 7,700 847,000,000
04/01/2008 111,000 1.00 0.91 110,000 111,000 110,000 8,970 995,670,000
03/01/2008 110,000 -5.00 -4.35 114,000 114,000 110,000 11,760 1,293,600,000
02/01/2008 115,000 -3.00 -2.54 117,000 117,000 115,000 14,670 1,687,050,000
28/12/2007 118,000 -1.00 -0.84 119,000 119,000 118,000 2,360 278,480,000
27/12/2007 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 2,410 286,790,000
26/12/2007 119,000 0.00 ■■ 0.00 119,000 120,000 119,000 24,920 2,965,480,000
25/12/2007 119,000 -1.00 -0.83 120,000 120,000 119,000 36,640 4,360,160,000
24/12/2007 120,000 2.00 1.69 119,000 120,000 118,000 42,150 5,058,000,000
21/12/2007 118,000 3.00 2.61 115,000 120,000 115,000 28,280 3,337,040,000
20/12/2007 115,000 -4.00 -3.36 119,000 119,000 115,000 8,520 979,800,000
19/12/2007 119,000 3.00 2.59 119,000 119,000 118,000 11,160 1,328,040,000
18/12/2007 116,000 5.00 4.50 111,000 116,000 111,000 29,720 3,447,520,000
17/12/2007 111,000 3.00 2.78 109,000 111,000 105,000 12,460 1,383,060,000
14/12/2007 108,000 -2.00 -1.82 110,000 110,000 106,000 3,890 420,120,000
13/12/2007 110,000 -3.00 -2.65 113,000 113,000 110,000 3,610 397,100,000
12/12/2007 113,000 1.00 0.89 111,000 113,000 111,000 6,510 735,630,000
11/12/2007 112,000 -4.00 -3.45 115,000 115,000 112,000 2,650 296,800,000
10/12/2007 116,000 0.00 ■■ 0.00 113,000 116,000 111,000 23,820 2,763,120,000
07/12/2007 116,000 1.00 0.87 115,000 117,000 115,000 15,970 1,852,520,000
06/12/2007 115,000 -3.00 -2.54 118,000 119,000 115,000 30,750 3,536,250,000
05/12/2007 118,000 -2.00 -1.67 115,000 118,000 115,000 19,920 2,350,560,000
04/12/2007 120,000 -2.00 -1.64 120,000 120,000 120,000 1,310 157,200,000
03/12/2007 122,000 2.00 1.67 119,000 122,000 118,000 3,600 439,200,000
30/11/2007 120,000 -4.00 -3.23 122,000 123,000 120,000 13,350 1,602,000,000
29/11/2007 124,000 1.00 0.81 124,000 124,000 121,000 8,320 1,031,680,000
28/11/2007 123,000 -1.00 -0.81 124,000 124,000 120,000 3,850 473,550,000
27/11/2007 124,000 0.00 ■■ 0.00 124,000 125,000 123,000 15,670 1,943,080,000
26/11/2007 124,000 5.00 4.20 124,000 124,000 119,000 47,890 5,938,360,000
23/11/2007 119,000 3.00 2.59 119,000 120,000 118,000 5,850 696,150,000
22/11/2007 116,000 0.00 ■■ 0.00 116,000 117,000 116,000 6,250 725,000,000
21/11/2007 116,000 0.00 ■■ 0.00 116,000 117,000 115,000 7,860 911,760,000
20/11/2007 116,000 -2.00 -1.69 118,000 118,000 116,000 11,720 1,359,520,000
19/11/2007 118,000 0.00 ■■ 0.00 116,000 118,000 116,000 9,090 1,072,620,000
16/11/2007 118,000 0.00 ■■ 0.00 118,000 118,000 117,000 4,820 568,760,000
15/11/2007 118,000 -2.00 -1.67 120,000 125,000 118,000 7,410 874,380,000
14/11/2007 120,000 0.00 ■■ 0.00 116,000 126,000 116,000 10,900 1,308,000,000
13/11/2007 120,000 0.00 ■■ 0.00 120,000 120,000 119,000 16,790 2,014,800,000
12/11/2007 120,000 0.00 ■■ 0.00 121,000 123,000 120,000 48,890 5,866,800,000
09/11/2007 120,000 0.00 ■■ 0.00 121,000 121,000 120,000 14,990 1,798,800,000
08/11/2007 120,000 -2.00 -1.64 120,000 121,000 120,000 12,670 1,520,400,000
07/11/2007 122,000 -2.00 -1.61 124,000 124,000 120,000 4,800 585,600,000
06/11/2007 124,000 -2.00 -1.59 122,000 124,000 120,000 26,100 3,236,400,000
05/11/2007 126,000 4.00 3.28 123,000 126,000 122,000 61,210 7,712,460,000
02/11/2007 122,000 -5.00 -3.94 127,000 128,000 122,000 27,370 3,339,140,000
01/11/2007 127,000 2.50 2.01 124,000 128,000 124,000 30,490 3,872,230,000
31/10/2007 135,000 2.00 1.50 135,000 135,000 133,000 74,940 10,116,900,000
30/10/2007 133,000 0.00 ■■ 0.00 130,000 133,000 130,000 56,830 7,558,390,000
29/10/2007 133,000 -5.00 -3.62 134,000 135,000 133,000 36,660 4,875,780,000
26/10/2007 138,000 2.00 1.47 142,000 142,000 137,000 96,970 13,381,860,000
25/10/2007 136,000 6.00 4.62 134,000 136,000 132,000 79,140 10,763,040,000
24/10/2007 130,000 0.00 ■■ 0.00 130,000 130,000 128,000 64,400 8,372,000,000
23/10/2007 130,000 1.00 0.78 130,000 130,000 128,000 63,470 8,251,100,000
22/10/2007 129,000 1.00 0.78 126,000 130,000 126,000 76,620 9,883,980,000
19/10/2007 128,000 0.00 ■■ 0.00 126,000 128,000 126,000 55,550 7,110,400,000
18/10/2007 128,000 2.00 1.59 127,000 128,000 126,000 81,240 10,398,720,000
17/10/2007 126,000 -1.00 -0.79 127,000 128,000 126,000 41,530 5,232,780,000
16/10/2007 127,000 -1.00 -0.78 128,000 130,000 127,000 60,330 7,661,910,000
15/10/2007 128,000 -2.00 -1.54 130,000 131,000 127,000 62,600 8,012,800,000
12/10/2007 130,000 0.00 ■■ 0.00 131,000 132,000 130,000 89,600 11,648,000,000
11/10/2007 130,000 6.00 4.84 126,000 130,000 125,000 205,810 26,755,300,000
10/10/2007 124,000 1.00 0.81 122,000 124,000 122,000 61,130 7,580,120,000
09/10/2007 123,000 0.00 ■■ 0.00 122,000 123,000 122,000 45,690 5,619,870,000
08/10/2007 123,000 -1.00 -0.81 123,000 124,000 123,000 34,660 4,263,180,000
05/10/2007 124,000 2.00 1.64 121,000 124,000 120,000 59,850 7,421,400,000
04/10/2007 122,000 -2.00 -1.61 123,000 124,000 122,000 54,690 6,672,180,000
03/10/2007 124,000 -2.00 -1.59 121,000 125,000 121,000 48,370 5,997,880,000
02/10/2007 126,000 -2.00 -1.56 127,000 127,000 125,000 63,470 7,997,220,000
01/10/2007 128,000 5.00 4.07 129,000 129,000 123,000 89,830 11,498,240,000
28/09/2007 123,000 5.00 4.24 118,000 123,000 118,000 53,000 6,519,000,000
27/09/2007 118,000 -3.00 -2.48 120,000 120,000 118,000 55,850 6,590,300,000
26/09/2007 121,000 -3.00 -2.42 122,000 123,000 120,000 80,510 9,741,710,000
25/09/2007 124,000 4.00 3.33 121,000 125,000 121,000 55,830 6,922,920,000
24/09/2007 120,000 -2.00 -1.64 122,000 122,000 119,000 24,450 2,934,000,000
21/09/2007 122,000 -2.00 -1.61 124,000 124,000 122,000 17,070 2,082,540,000
20/09/2007 124,000 2.00 1.64 122,000 124,000 120,000 60,580 7,511,920,000
19/09/2007 122,000 3.00 2.52 122,000 122,000 121,000 16,420 2,003,240,000
18/09/2007 119,000 -2.00 -1.65 120,000 120,000 119,000 16,930 2,014,670,000
17/09/2007 121,000 0.00 ■■ 0.00 121,000 121,000 120,000 14,550 1,760,550,000
14/09/2007 121,000 1.00 0.83 120,000 121,000 120,000 10,840 1,311,640,000
13/09/2007 120,000 1.00 0.84 120,000 120,000 119,000 22,460 2,695,200,000
12/09/2007 119,000 -2.00 -1.65 120,000 121,000 119,000 25,970 3,090,430,000
11/09/2007 121,000 -2.00 -1.63 121,000 122,000 120,000 26,220 3,172,620,000
10/09/2007 123,000 -2.00 -1.60 124,000 124,000 123,000 26,310 3,236,130,000
07/09/2007 125,000 0.00 ■■ 0.00 125,000 125,000 124,000 28,670 3,583,750,000
06/09/2007 125,000 1.00 0.81 123,000 125,000 123,000 41,140 5,142,500,000
05/09/2007 124,000 -2.00 -1.59 126,000 126,000 124,000 19,030 2,359,720,000
04/09/2007 126,000 2.00 1.61 125,000 127,000 125,000 31,950 4,025,700,000
31/08/2007 124,000 1.00 0.81 123,000 124,000 123,000 37,720 4,677,280,000
30/08/2007 123,000 0.00 ■■ 0.00 122,000 123,000 122,000 28,610 3,519,030,000
29/08/2007 123,000 -3.00 -2.38 124,000 124,000 123,000 19,310 2,375,130,000
28/08/2007 126,000 2.00 1.61 124,000 126,000 120,000 122,560 15,442,560,000
27/08/2007 124,000 2.00 1.64 128,000 128,000 124,000 77,750 9,641,000,000
24/08/2007 122,000 5.00 4.27 122,000 122,000 122,000 50,680 6,182,960,000
23/08/2007 117,000 5.00 4.46 115,000 117,000 114,000 55,760 6,523,920,000
22/08/2007 112,000 -3.00 -2.61 115,000 115,000 112,000 52,550 5,885,600,000
21/08/2007 115,000 0.00 ■■ 0.00 115,000 116,000 115,000 49,890 5,737,350,000
20/08/2007 115,000 0.00 ■■ 0.00 118,000 118,000 115,000 94,940 10,918,100,000
17/08/2007 115,000 -4.00 -3.36 115,000 118,000 115,000 91,270 10,496,050,000
16/08/2007 119,000 -4.00 -3.25 121,000 121,000 119,000 57,230 6,810,370,000
15/08/2007 123,000 -2.00 -1.60 123,000 126,000 123,000 32,500 3,997,500,000
14/08/2007 125,000 1.00 0.81 124,000 128,000 124,000 51,060 6,382,500,000
13/08/2007 124,000 -6.00 -4.62 128,000 128,000 124,000 22,520 2,792,480,000
10/08/2007 130,000 6.00 4.84 129,000 130,000 120,000 84,160 10,940,800,000
09/08/2007 124,000 5.00 4.20 122,000 124,000 122,000 81,200 10,068,800,000
08/08/2007 119,000 0.00 ■■ 0.00 123,000 123,000 119,000 44,100 5,247,900,000
07/08/2007 119,000 5.00 4.39 119,000 119,000 119,000 53,400 6,354,600,000
06/08/2007 114,000 5.00 4.59 107,000 114,000 106,000 84,620 9,646,680,000
03/08/2007 109,000 -5.00 -4.39 114,000 114,000 109,000 36,680 3,998,120,000
02/08/2007 114,000 5.00 4.59 114,000 114,000 111,000 143,090 16,312,260,000
01/08/2007 109,000 5.00 4.81 109,000 109,000 109,000 46,040 5,018,360,000
31/07/2007 104,000 4.50 4.52 104,000 104,000 100,000 78,170 8,129,680,000
30/07/2007 99,500 4.50 4.74 98,500 99,500 98,500 23,790 2,367,105,000
27/07/2007 95,000 1.70 1.82 95,000 95,000 93,000 94,050 8,934,750,000
26/07/2007 125,000 -4.00 -3.10 132,000 132,000 125,000 96,910 12,113,750,000
25/07/2007 129,000 0.00 ■■ 0.00 131,000 131,000 129,000 77,280 9,969,120,000
24/07/2007 129,000 1.00 0.78 127,000 129,000 127,000 32,760 4,226,040,000
23/07/2007 128,000 -3.00 -2.29 133,000 133,000 128,000 24,700 3,161,600,000
20/07/2007 131,000 1.00 0.77 130,000 131,000 130,000 28,180 3,691,580,000
19/07/2007 130,000 -6.00 -4.41 132,000 132,000 130,000 49,390 6,420,700,000
18/07/2007 136,000 -5.00 -3.55 140,000 140,000 136,000 25,420 3,457,120,000
17/07/2007 141,000 2.00 1.44 140,000 144,000 140,000 62,860 8,863,260,000
16/07/2007 139,000 -2.00 -1.42 141,000 141,000 139,000 120,410 16,736,990,000
13/07/2007 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 37,570 5,297,370,000
12/07/2007 141,000 -7.00 -4.73 144,000 144,000 141,000 22,460 3,166,860,000
11/07/2007 148,000 7.00 4.96 148,000 148,000 148,000 144,260 21,350,480,000
10/07/2007 141,000 6.00 4.44 137,000 141,000 137,000 150,950 21,283,950,000
09/07/2007 135,000 6.00 4.65 134,000 135,000 129,000 210,010 28,351,350,000
06/07/2007 129,000 6.00 4.88 129,000 129,000 129,000 97,550 12,583,950,000
05/07/2007 123,000 5.00 4.24 123,000 123,000 123,000 17,800 2,189,400,000
04/07/2007 118,000 5.00 4.42 118,000 118,000 118,000 29,240 3,450,320,000
03/07/2007 113,000 -2.00 -1.74 113,000 113,000 113,000 33,240 3,756,120,000
02/07/2007 115,000 -6.00 -4.96 122,000 122,000 115,000 30,260 3,479,900,000
29/06/2007 121,000 0.00 ■■ 0.00 121,000 121,000 120,000 22,800 2,758,800,000
28/06/2007 121,000 -2.00 -1.63 121,000 123,000 121,000 23,970 2,900,370,000
27/06/2007 123,000 -3.00 -2.38 125,000 125,000 123,000 16,210 1,993,830,000
26/06/2007 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 16,130 2,032,380,000
25/06/2007 126,000 1.00 0.80 125,000 126,000 125,000 21,900 2,759,400,000
22/06/2007 125,000 -1.00 -0.79 125,000 125,000 123,000 33,620 4,202,500,000
21/06/2007 126,000 -4.00 -3.08 126,000 128,000 126,000 32,400 4,082,400,000
20/06/2007 130,000 0.00 ■■ 0.00 125,000 130,000 125,000 33,730 4,384,900,000
19/06/2007 130,000 4.00 3.17 131,000 131,000 129,000 54,150 7,039,500,000
18/06/2007 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 46,620 5,874,120,000
15/06/2007 126,000 -3.00 -2.33 132,000 132,000 126,000 25,580 3,223,080,000
14/06/2007 129,000 4.00 3.20 127,000 129,000 127,000 56,940 7,345,260,000
13/06/2007 125,000 -6.00 -4.58 133,000 133,000 125,000 143,990 17,998,750,000
12/06/2007 131,000 6.00 4.80 130,000 131,000 130,000 124,600 16,322,600,000
11/06/2007 125,000 -6.00 -4.58 125,000 125,000 125,000 48,070 6,008,750,000
08/06/2007 131,000 -6.00 -4.38 131,000 131,000 131,000 26,700 3,497,700,000
07/06/2007 137,000 -7.00 -4.86 151,000 151,000 137,000 244,660 33,518,420,000
06/06/2007 144,000 6.00 4.35 144,000 144,000 144,000 91,960 13,242,240,000
05/06/2007 138,000 6.00 4.55 138,000 138,000 138,000 53,900 7,438,200,000
04/06/2007 132,000 6.00 4.76 132,000 132,000 132,000 44,940 5,932,080,000
01/06/2007 126,000 6.00 5.00 126,000 126,000 126,000 98,040 12,353,040,000
31/05/2007 120,000 5.00 4.35 120,000 120,000 120,000 86,360 10,363,200,000
30/05/2007 115,000 5.00 4.55 115,000 115,000 115,000 70,680 8,128,200,000
29/05/2007 110,000 5.00 4.76 109,000 110,000 109,000 84,480 9,292,800,000
28/05/2007 105,000 5.00 5.00 103,000 105,000 103,000 57,620 6,050,100,000
25/05/2007 100,000 -3.00 -2.91 100,000 101,000 100,000 77,000 7,700,000,000
24/05/2007 103,000 2.00 1.98 103,000 105,000 103,000 82,530 8,500,590,000
23/05/2007 101,000 4.50 4.66 101,000 101,000 101,000 96,970 9,793,970,000
22/05/2007 96,500 4.50 4.89 96,500 96,500 96,500 95,830 9,247,595,000
21/05/2007 92,000 3.00 3.37 93,000 93,000 92,000 35,130 3,231,960,000
18/05/2007 89,000 -1.00 -1.11 90,000 90,000 89,000 19,610 1,745,290,000
17/05/2007 90,000 2.00 2.27 90,000 90,000 88,000 16,070 1,446,300,000
16/05/2007 88,000 -1.00 -1.12 90,000 90,000 88,000 9,030 794,640,000
15/05/2007 89,000 1.00 1.14 88,000 89,000 88,000 11,800 1,050,200,000
14/05/2007 88,000 -1.00 -1.12 88,000 88,000 88,000 6,480 570,240,000
11/05/2007 89,000 0.00 ■■ 0.00 88,000 89,000 88,000 18,510 1,647,390,000
10/05/2007 89,000 -2.00 -2.20 89,000 89,000 89,000 4,520 402,280,000
09/05/2007 91,000 3.00 3.41 92,000 92,000 91,000 24,000 2,184,000,000
08/05/2007 88,000 4.00 4.76 87,000 88,000 85,000 27,050 2,380,400,000
07/05/2007 84,000 4.00 5.00 80,000 84,000 80,000 7,100 596,400,000
04/05/2007 80,000 -2.00 -2.44 82,000 82,000 80,000 11,100 888,000,000
03/05/2007 82,000 3.50 4.46 80,000 82,000 80,000 8,850 725,700,000
02/05/2007 78,500 3.50 4.67 78,500 78,500 78,500 5,370 421,545,000
25/04/2007 75,000 2.00 2.74 70,500 75,000 70,500 7,340 550,500,000
24/04/2007 73,000 -2.00 -2.67 71,500 73,000 71,500 5,100 372,300,000
23/04/2007 75,000 -0.50 -0.66 75,500 75,500 75,000 8,250 618,750,000
20/04/2007 75,500 0.00 ■■ 0.00 72,000 75,500 72,000 3,850 290,675,000
19/04/2007 75,500 0.50 0.67 76,000 76,000 75,500 27,480 2,074,740,000
18/04/2007 75,000 3.50 4.90 71,500 75,000 71,500 3,940 295,500,000
17/04/2007 71,500 -3.50 -4.67 71,500 71,500 71,500 5,200 371,800,000
16/04/2007 75,000 -3.50 -4.46 78,500 78,500 75,000 2,230 167,250,000
13/04/2007 78,500 -4.00 -4.85 78,500 78,500 78,500 6,230 489,055,000
12/04/2007 82,500 -4.00 -4.62 84,000 84,000 82,500 5,560 458,700,000
11/04/2007 86,500 1.50 1.76 81,000 86,500 81,000 6,800 588,200,000
10/04/2007 85,000 -2.00 -2.30 87,000 87,000 85,000 4,170 354,450,000
09/04/2007 87,000 0.00 ■■ 0.00 87,000 87,000 86,500 4,470 388,890,000
06/04/2007 87,000 2.00 2.35 83,000 87,000 83,000 4,400 382,800,000
05/04/2007 85,000 -2.00 -2.30 87,000 87,000 85,000 3,500 297,500,000
04/04/2007 87,000 0.00 ■■ 0.00 84,000 87,000 84,000 4,110 357,570,000
03/04/2007 87,000 -3.00 -3.33 90,000 90,000 87,000 1,190 103,530,000
02/04/2007 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 2,480 223,200,000
30/03/2007 90,000 2.50 2.86 90,000 90,000 90,000 16,410 1,476,900,000
29/03/2007 87,500 4.00 4.79 86,000 87,500 85,000 4,350 380,625,000
28/03/2007 83,500 -4.00 -4.57 83,500 83,500 83,500 6,400 534,400,000
27/03/2007 87,500 -4.50 -4.89 88,000 88,000 87,500 2,820 246,750,000
26/03/2007 92,000 -1.00 -1.08 88,500 92,000 88,500 9,500 874,000,000
23/03/2007 93,000 0.00 ■■ 0.00 88,500 93,000 88,500 7,750 720,750,000
22/03/2007 93,000 0.00 ■■ 0.00 94,000 94,000 93,000 6,870 638,910,000
21/03/2007 93,000 2.50 2.76 91,000 93,000 90,000 12,450 1,157,850,000
20/03/2007 90,500 -4.50 -4.74 95,000 95,000 90,500 10,160 919,480,000
19/03/2007 95,000 0.00 ■■ 0.00 99,000 99,000 94,000 7,750 736,250,000
16/03/2007 95,000 2.00 2.15 0 95,000 90,000 9,600 912,000,000
15/03/2007 93,000 -1.50 -1.59 90,000 93,000 90,000 7,080 658,440,000
14/03/2007 94,500 0.00 ■■ 0.00 94,500 94,500 94,500 13,070 1,235,115,000
13/03/2007 94,500 -4.50 -4.55 94,500 99,000 94,500 5,820 549,990,000
12/03/2007 99,000 7.50 8.20 95,000 99,000 95,000 13,380 1,324,620,000
09/03/2007 91,500 0.00 ■■ 0.00 91,500 91,500 91,500 110 10,065,000
08/03/2007 91,500 -4.50 -4.69 91,500 91,500 91,500 8,010 732,915,000
07/03/2007 96,000 0.00 ■■ 0.00 98,000 98,000 96,000 13,810 1,325,760,000
06/03/2007 96,000 -2.00 -2.04 96,000 98,000 96,000 8,000 768,000,000
05/03/2007 98,000 0.00 ■■ 0.00 98,000 98,000 95,000 12,320 1,207,360,000
02/03/2007 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 8,600 842,800,000
01/03/2007 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 3,390 332,220,000
28/02/2007 98,000 -3.00 -2.97 98,000 101,000 98,000 10,810 1,059,380,000
27/02/2007 101,000 -4.00 -3.81 101,000 101,000 101,000 21,570 2,178,570,000
26/02/2007 105,000 4.00 3.96 105,000 106,000 105,000 23,820 2,501,100,000
15/02/2007 101,000 4.50 4.66 101,000 101,000 96,500 16,560 1,672,560,000
14/02/2007 96,500 0.00 ■■ 0.00 96,500 96,500 96,500 6,040 582,860,000
13/02/2007 96,500 4.50 4.89 96,500 96,500 96,500 43,500 4,197,750,000
12/02/2007 92,000 1.50 1.66 95,000 95,000 92,000 15,450 1,421,400,000
09/02/2007 90,500 -4.50 -4.74 90,500 90,500 90,500 7,370 666,985,000
08/02/2007 95,000 -5.00 -5.00 95,000 95,000 95,000 3,230 306,850,000
07/02/2007 100,000 -3.00 -2.91 100,000 100,000 98,000 25,090 2,509,000,000
06/02/2007 103,000 4.00 4.04 103,000 103,000 103,000 54,760 5,640,280,000
05/02/2007 99,000 4.50 4.76 99,000 99,000 99,000 60,780 6,017,220,000
02/02/2007 94,500 4.50 5.00 94,500 94,500 94,500 20,400 1,927,800,000
01/02/2007 90,000 1.00 1.12 90,000 90,000 89,000 24,460 2,201,400,000
31/01/2007 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 15,180 1,351,020,000
30/01/2007 89,000 4.00 4.71 86,000 89,000 86,000 7,730 687,970,000
29/01/2007 85,000 2.00 2.41 85,000 85,000 83,000 10,200 867,000,000
26/01/2007 83,000 -4.00 -4.60 83,000 83,000 83,000 4,050 336,150,000
25/01/2007 87,000 -2.00 -2.25 85,500 87,000 85,500 8,740 760,380,000
24/01/2007 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 8,980 799,220,000
23/01/2007 89,000 3.00 3.49 90,000 90,000 89,000 4,070 362,230,000
22/01/2007 86,000 -4.00 -4.44 86,000 86,000 85,500 10,800 928,800,000
19/01/2007 90,000 0.00 ■■ 0.00 89,000 90,000 89,000 18,140 1,632,600,000
18/01/2007 90,000 2.00 2.27 84,000 90,000 84,000 9,350 841,500,000
17/01/2007 88,000 -2.00 -2.22 90,000 90,000 86,000 8,490 747,120,000
16/01/2007 90,000 -3.00 -3.23 93,000 93,000 90,000 14,870 1,338,300,000
15/01/2007 93,000 0.50 0.54 92,500 93,000 92,500 18,840 1,752,120,000
12/01/2007 92,500 4.00 4.52 90,000 92,500 84,500 14,590 1,349,575,000
11/01/2007 88,500 -4.50 -4.84 89,000 89,000 88,500 15,180 1,343,430,000
10/01/2007 93,000 -4.50 -4.62 94,000 94,000 93,000 29,380 2,732,340,000
09/01/2007 97,500 4.50 4.84 97,500 97,500 97,000 41,230 4,019,925,000
08/01/2007 93,000 4.00 4.49 93,000 93,000 93,000 11,090 1,031,370,000
05/01/2007 89,000 4.00 4.71 89,000 89,000 81,000 36,670 3,263,630,000
04/01/2007 85,000 -4.00 -4.49 85,000 85,000 85,000 28,060 2,385,100,000
03/01/2007 89,000 -4.50 -4.81 89,000 89,000 89,000 6,050 538,450,000
02/01/2007 93,500 -4.50 -4.59 93,500 98,000 93,500 2,950 275,825,000
29/12/2006 98,000 -5.00 -4.85 103,000 103,000 98,000 7,480 733,040,000
28/12/2006 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 21,220 2,185,660,000
27/12/2006 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 23,900 2,461,700,000
01/01/1970 8,950 0.00 ■■ 0.00 8,950 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