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 Phát triển Nhà Bà Rịa - Vũng Tàu
Ba Ria - Vung Tau House Development JSC
Mã CK:      HDC      33.50      -1 (-2.99%)      (cập nhật 16:15 19/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hodeco.vn
HDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/03/2024 33,500 -1.00 -2.99 34,500 34,800 33,400 604,250 20,242,375,000
18/03/2024 34,500 1.15 3.33 33,350 35,200 32,900 1,037,900 35,807,550,000
15/03/2024 33,350 2.15 6.45 31,200 33,350 31,100 1,508,640 50,313,144,000
14/03/2024 31,200 0.65 2.08 30,550 31,300 30,700 304,440 9,498,528,000
13/03/2024 30,550 0.55 1.80 30,000 30,700 29,900 267,730 8,179,151,500
12/03/2024 30,000 -0.20 -0.67 30,200 30,400 29,800 238,580 7,157,400,000
11/03/2024 30,200 -0.40 -1.32 30,600 31,000 28,500 262,200 7,918,440,000
08/03/2024 30,600 -0.50 -1.63 31,100 31,500 30,600 286,850 8,777,610,000
07/03/2024 31,100 0.20 0.64 30,900 31,300 30,850 228,060 7,092,666,000
06/03/2024 31,200 -0.50 -1.60 31,700 31,950 31,200 164,130 5,120,856,000
05/03/2024 31,700 -0.10 -0.32 31,800 31,900 31,500 156,530 4,962,001,000
04/03/2024 31,800 0.75 2.36 31,050 32,300 31,550 515,790 16,402,122,000
01/03/2024 31,050 0.15 0.48 30,900 31,100 30,750 172,050 5,342,152,500
29/02/2024 30,900 0.10 0.32 30,800 31,250 30,700 285,050 8,808,045,000
28/02/2024 30,800 -0.20 -0.65 31,000 31,250 30,750 112,680 3,470,544,000
27/02/2024 31,000 0.40 1.29 30,600 31,150 30,550 154,060 4,775,860,000
26/02/2024 30,600 0.20 0.65 30,400 30,750 30,200 133,540 4,086,324,000
23/02/2024 30,400 -0.90 -2.96 31,300 31,500 30,400 367,420 11,169,568,000
22/02/2024 31,300 -0.40 -1.28 31,700 31,900 31,300 164,360 5,144,468,000
21/02/2024 31,700 -0.15 -0.47 31,850 32,200 31,600 180,460 5,720,582,000
20/02/2024 31,850 0.55 1.73 31,300 32,200 31,300 359,090 11,437,016,500
19/02/2024 31,300 -0.05 -0.16 31,350 31,500 31,000 134,830 4,220,179,000
16/02/2024 31,350 0.40 1.28 30,950 31,800 31,050 262,940 8,243,169,000
15/02/2024 30,950 0.25 0.81 30,700 31,050 30,650 149,430 4,624,858,500
07/02/2024 30,700 -0.20 -0.65 30,900 31,100 30,700 149,040 4,575,528,000
06/02/2024 30,900 -0.10 -0.32 31,000 31,250 30,900 113,840 3,517,656,000
05/02/2024 31,000 -0.25 -0.81 31,250 31,300 30,950 106,630 3,305,530,000
02/02/2024 31,250 0.15 0.48 31,100 32,050 31,250 235,910 7,372,187,500
01/02/2024 31,100 0.20 0.64 30,900 31,250 30,900 94,040 2,924,644,000
31/01/2024 30,900 0.05 0.16 30,850 31,250 30,500 189,100 5,843,190,000
30/01/2024 30,850 0.10 0.32 30,750 31,050 30,700 55,210 1,703,228,500
29/01/2024 30,750 -0.25 -0.81 31,000 31,200 30,750 71,660 2,203,545,000
19/01/2024 31,000 -0.30 -0.97 31,300 31,550 30,950 110,910 3,438,210,000
18/01/2024 31,300 0.25 0.80 31,050 31,800 31,000 148,840 4,658,692,000
17/01/2024 31,050 0.35 1.13 30,700 31,350 30,800 84,850 2,634,592,500
16/01/2024 30,700 0.40 1.30 30,300 30,700 30,100 119,800 3,677,860,000
15/01/2024 30,300 -0.40 -1.32 30,700 31,300 30,300 135,360 4,101,408,000
12/01/2024 30,700 -1.20 -3.91 31,900 31,700 30,500 482,270 14,805,689,000
11/01/2024 31,900 -0.15 -0.47 32,050 32,300 31,850 153,560 4,898,564,000
10/01/2024 32,050 -0.60 -1.87 32,650 32,850 31,900 275,040 8,815,032,000
09/01/2024 32,650 -0.45 -1.38 33,100 33,300 32,650 204,190 6,666,803,500
08/01/2024 33,100 0.20 0.60 32,900 33,700 33,050 309,490 10,244,119,000
05/01/2024 32,900 0.25 0.76 32,650 33,250 32,650 192,460 6,331,934,000
04/01/2024 32,650 0.20 0.61 32,450 33,200 32,450 324,050 10,580,232,500
03/01/2024 32,450 0.30 0.92 32,150 32,500 32,050 131,690 4,273,340,500
02/01/2024 32,150 -0.50 -1.56 32,650 32,950 32,100 230,400 7,407,360,000
29/12/2023 32,650 0.00 ■■ 0.00 32,650 33,000 32,600 189,750 6,195,337,500
28/12/2023 32,650 -0.30 -0.92 32,950 33,150 32,650 154,290 5,037,568,500
27/12/2023 32,950 0.00 ■■ 0.00 32,950 33,250 32,900 221,550 7,300,072,500
26/12/2023 32,950 0.25 0.76 32,700 33,200 32,800 162,180 5,343,831,000
25/12/2023 32,700 0.40 1.22 32,300 32,850 32,150 156,000 5,101,200,000
22/12/2023 32,300 0.00 ■■ 0.00 32,300 32,800 32,200 153,090 4,944,807,000
21/12/2023 32,300 0.10 0.31 32,200 32,450 31,900 109,560 3,538,788,000
20/12/2023 32,200 0.00 ■■ 0.00 32,200 32,850 32,200 101,030 3,253,166,000
19/12/2023 32,200 0.40 1.24 31,800 32,200 31,650 122,220 3,935,484,000
18/12/2023 31,800 -0.10 -0.31 31,900 32,400 31,700 107,130 3,406,734,000
15/12/2023 31,900 0.10 0.31 31,800 32,500 31,600 188,550 6,014,745,000
14/12/2023 31,800 -1.50 -4.72 33,300 32,950 31,800 273,830 8,707,794,000
13/12/2023 32,550 -0.75 -2.30 33,300 0 0 214,480 6,981,324,000
12/12/2023 33,300 0.10 0.30 33,200 33,550 33,150 133,460 4,444,218,000
11/12/2023 33,200 -0.15 -0.45 33,350 33,600 33,050 163,130 5,415,916,000
08/12/2023 33,350 -0.35 -1.05 33,700 34,000 33,050 233,760 7,795,896,000
07/12/2023 33,700 -1.10 -3.26 34,800 35,250 33,000 565,020 19,041,174,000
06/12/2023 34,800 0.60 1.72 34,200 34,950 34,100 323,750 11,266,500,000
05/12/2023 34,200 0.00 ■■ 0.00 34,200 34,500 34,000 274,670 9,393,714,000
04/12/2023 34,200 1.25 3.65 32,950 34,750 33,150 395,260 13,517,892,000
02/12/2023 32,950 -0.25 -0.76 33,200 33,800 32,550 228,920 7,542,914,000
01/12/2023 32,950 -0.25 -0.76 33,200 33,800 32,550 228,920 7,542,914,000
30/11/2023 32,550 -0.65 -2.00 33,200 33,800 32,550 285,680 9,298,884,000
29/11/2023 33,200 0.50 1.51 32,700 33,450 32,800 245,700 8,157,240,000
28/11/2023 32,700 -0.30 -0.92 33,000 33,150 31,850 381,510 12,475,377,000
27/11/2023 33,000 -1.00 -3.03 34,000 34,350 33,000 298,860 9,862,380,000
24/11/2023 34,000 0.10 0.29 33,900 34,400 32,200 690,380 23,472,920,000
23/11/2023 33,900 -2.50 -7.37 36,400 36,700 33,900 515,850 17,487,315,000
22/11/2023 36,400 1.90 5.22 34,500 36,400 34,050 1,399,150 50,929,060,000
21/11/2023 34,500 0.50 1.45 34,000 34,600 34,150 357,300 12,326,850,000
20/11/2023 34,000 -0.10 -0.29 34,100 34,350 33,250 300,350 10,211,900,000
17/11/2023 34,100 -1.10 -3.23 35,200 35,350 33,800 559,840 19,090,544,000
16/11/2023 35,200 1.40 3.98 33,800 35,200 33,500 491,410 17,297,632,000
15/11/2023 33,800 -0.40 -1.18 34,200 35,050 33,750 343,230 11,601,174,000
14/11/2023 34,200 0.25 0.73 33,950 35,000 33,850 253,520 8,670,384,000
13/11/2023 33,950 0.15 0.44 33,800 34,650 33,200 339,210 11,516,179,500
10/11/2023 33,800 -0.40 -1.18 34,200 35,050 33,800 548,740 18,547,412,000
09/11/2023 34,200 -0.35 -1.02 34,550 35,400 34,200 701,660 23,996,772,000
08/11/2023 34,550 2.25 6.51 32,300 34,550 32,250 525,250 18,147,387,500
07/11/2023 32,300 -0.40 -1.24 32,700 33,200 32,200 202,620 6,544,626,000
06/11/2023 32,700 0.20 0.61 32,500 32,900 32,050 268,960 8,794,992,000
03/11/2023 32,500 -0.10 -0.31 32,600 32,950 32,000 253,690 8,244,925,000
02/11/2023 32,600 2.10 6.44 30,500 32,600 30,700 372,210 12,134,046,000
01/11/2023 30,500 0.80 2.62 29,700 30,500 29,400 217,850 6,644,425,000
31/10/2023 30,750 0.00 ■■ 0.00 30,750 31,100 30,750 7,250 222,937,500
30/10/2023 30,750 -0.75 -2.44 31,500 31,950 30,750 195,720 6,018,390,000
27/10/2023 31,500 1.60 5.08 29,900 31,650 29,700 207,680 6,541,920,000
26/10/2023 29,900 -1.10 -3.68 31,000 30,500 28,850 550,430 16,457,857,000
25/10/2023 31,000 -0.70 -2.26 31,700 32,050 30,600 190,000 5,890,000,000
24/10/2023 31,700 1.00 3.15 30,700 31,700 30,400 174,400 5,528,480,000
23/10/2023 30,700 0.25 0.81 30,450 31,250 30,100 289,000 8,872,300,000
20/10/2023 30,450 1.95 6.40 28,500 30,450 28,500 253,650 7,723,642,500
19/10/2023 28,500 0.45 1.58 28,050 29,400 28,100 317,700 9,054,450,000
18/10/2023 28,050 -1.65 -5.88 29,700 30,250 27,650 407,430 11,428,411,500
17/10/2023 29,700 -1.40 -4.71 31,100 31,800 29,700 223,870 6,648,939,000
16/10/2023 31,100 -0.80 -2.57 31,900 32,350 31,100 235,790 7,333,069,000
13/10/2023 31,900 0.55 1.72 31,350 32,100 30,400 251,440 8,020,936,000
12/10/2023 31,350 0.45 1.44 30,900 31,950 31,000 308,500 9,671,475,000
11/10/2023 30,900 0.50 1.62 30,400 30,900 29,850 179,640 5,550,876,000
10/10/2023 30,400 -0.85 -2.80 31,250 31,700 30,400 241,730 7,348,592,000
09/10/2023 31,250 0.25 0.80 31,000 31,450 30,600 144,100 4,503,125,000
06/10/2023 31,000 1.15 3.71 29,850 31,000 29,800 223,810 6,938,110,000
05/10/2023 29,850 -0.05 -0.17 29,900 30,400 29,300 185,720 5,543,742,000
04/10/2023 29,900 1.05 3.51 28,850 30,550 28,400 307,150 9,183,785,000
03/10/2023 28,850 -2.15 -7.45 31,000 30,700 28,850 447,500 12,910,375,000
02/10/2023 31,000 0.20 0.65 30,800 31,500 30,800 94,930 2,942,830,000
29/09/2023 30,800 -0.30 -0.97 31,100 31,900 30,800 165,050 5,083,540,000
28/09/2023 31,100 -0.65 -2.09 31,750 31,700 30,750 173,350 5,391,185,000
27/09/2023 31,750 2.05 6.46 29,700 31,750 29,200 287,770 9,136,697,500
26/09/2023 29,700 -1.50 -5.05 31,200 32,400 29,700 303,820 9,023,454,000
22/09/2023 33,500 -2.00 -5.97 35,500 35,000 33,050 412,110 13,805,685,000
21/09/2023 35,500 -0.30 -0.85 35,800 36,600 35,350 285,610 10,139,155,000
20/09/2023 35,800 2.30 6.42 33,500 35,800 33,700 267,490 9,576,142,000
19/09/2023 33,500 -0.75 -2.24 34,250 34,650 33,200 356,600 11,946,100,000
18/09/2023 34,250 -1.30 -3.80 35,550 35,550 34,000 364,950 12,499,537,500
15/09/2023 35,850 0.10 0.28 35,750 36,100 35,800 75,700 2,713,845,000
14/09/2023 35,750 -1.25 -3.50 37,000 37,000 35,750 476,450 17,033,087,500
13/09/2023 37,000 -0.20 -0.54 37,200 38,450 36,500 603,310 22,322,470,000
12/09/2023 37,200 1.50 4.03 35,700 37,200 35,500 351,600 13,079,520,000
11/09/2023 35,700 -2.10 -5.88 37,800 38,100 35,700 632,380 22,575,966,000
08/09/2023 37,800 0.30 0.79 37,500 38,400 37,250 424,720 16,054,416,000
07/09/2023 37,500 -0.50 -1.33 38,000 38,500 37,000 558,370 20,938,875,000
06/09/2023 38,000 1.80 4.74 36,200 38,000 35,650 829,340 31,514,920,000
05/09/2023 36,200 -0.10 -0.28 36,300 36,900 36,050 350,220 12,677,964,000
31/08/2023 36,300 0.10 0.28 36,200 36,600 35,950 348,010 12,632,763,000
30/08/2023 36,200 1.00 2.76 35,200 36,500 35,150 503,270 18,218,374,000
29/08/2023 35,200 0.90 2.56 34,300 35,950 34,500 569,520 20,047,104,000
28/08/2023 34,300 0.70 2.04 33,600 34,800 33,650 272,600 9,350,180,000
25/08/2023 33,600 -0.60 -1.79 34,200 34,250 33,500 340,920 11,454,912,000
24/08/2023 34,200 1.70 4.97 32,500 34,400 32,600 450,750 15,415,650,000
23/08/2023 32,500 -0.60 -1.85 33,100 33,600 32,500 245,250 7,970,625,000
22/08/2023 33,100 0.70 2.11 32,400 33,200 31,000 463,560 15,343,836,000
21/08/2023 32,400 -1.65 -5.09 34,050 33,850 32,100 496,260 16,078,824,000
18/08/2023 34,050 -2.55 -7.49 36,600 36,450 34,050 704,460 23,986,863,000
17/08/2023 36,600 -0.70 -1.91 37,300 37,800 36,600 474,230 17,356,818,000
16/08/2023 37,300 0.30 0.80 37,000 37,600 36,700 443,520 16,543,296,000
15/08/2023 37,000 -0.60 -1.62 37,600 38,000 37,000 477,560 17,669,720,000
14/08/2023 37,600 0.70 1.86 36,900 38,400 37,000 798,010 30,005,176,000
11/08/2023 36,900 0.85 2.30 36,050 36,900 35,500 567,570 20,943,333,000
10/08/2023 36,050 -0.05 -0.14 36,100 36,650 35,800 453,310 16,341,825,500
09/08/2023 36,100 0.50 1.39 35,600 36,800 35,100 636,940 22,993,534,000
08/08/2023 35,600 -1.20 -3.37 36,800 37,100 35,600 1,227,810 43,710,036,000
07/08/2023 36,800 -0.90 -2.45 37,700 38,750 36,700 1,271,230 46,781,264,000
04/08/2023 37,700 0.70 1.86 37,000 37,850 36,950 741,970 27,972,269,000
03/08/2023 37,000 -0.20 -0.54 37,200 38,150 36,850 850,690 31,475,530,000
02/08/2023 37,200 0.20 0.54 37,000 37,800 37,050 483,660 17,992,152,000
01/08/2023 37,000 0.05 0.14 36,950 38,650 37,000 674,380 24,952,060,000
31/07/2023 36,950 -1.65 -4.47 38,600 38,600 36,600 971,270 35,888,426,500
28/07/2023 38,600 -0.80 -2.07 39,400 39,400 38,500 483,030 18,644,958,000
27/07/2023 39,400 0.55 1.40 38,850 41,350 38,500 1,273,290 50,167,626,000
26/07/2023 38,850 -0.25 -0.64 39,100 39,600 38,700 268,270 10,422,289,500
25/07/2023 39,100 0.15 0.38 38,950 39,850 38,450 295,580 11,557,178,000
24/07/2023 38,950 0.10 0.26 38,850 39,650 38,050 284,510 11,081,664,500
21/07/2023 38,850 -0.10 -0.26 38,950 39,800 38,250 211,740 8,226,099,000
20/07/2023 38,950 2.45 6.29 36,500 39,050 36,100 277,350 10,802,782,500
19/07/2023 36,500 -0.10 -0.27 36,600 37,950 36,000 214,610 7,833,265,000
18/07/2023 36,600 2.35 6.42 34,250 36,600 33,600 324,940 11,892,804,000
17/07/2023 34,250 0.90 2.63 33,350 35,000 33,100 239,480 8,202,190,000
14/07/2023 33,350 2.15 6.45 31,200 33,350 31,500 310,870 10,367,514,500
13/07/2023 31,200 2.00 6.41 29,200 31,200 29,550 417,060 13,012,272,000
12/07/2023 29,200 0.30 1.03 28,900 29,200 28,550 75,610 2,207,812,000
11/07/2023 28,900 -0.10 -0.35 29,000 29,300 28,800 99,890 2,886,821,000
10/07/2023 29,000 0.60 2.07 28,400 29,000 28,400 85,400 2,476,600,000
07/07/2023 28,400 0.10 0.35 28,300 28,450 27,700 55,890 1,587,276,000
06/07/2023 28,300 -0.30 -1.06 28,600 28,600 28,000 36,720 1,039,176,000
05/07/2023 28,600 -0.15 -0.52 28,750 29,100 28,600 77,000 2,202,200,000
04/07/2023 28,750 0.05 0.17 28,700 28,900 28,300 45,950 1,321,062,500
03/07/2023 28,700 0.70 2.44 28,000 28,700 27,700 51,550 1,479,485,000
30/06/2023 28,000 -0.45 -1.61 28,450 28,500 27,950 85,940 2,406,320,000
29/06/2023 28,450 -0.65 -2.28 29,100 29,100 28,450 80,420 2,287,949,000
28/06/2023 29,100 -0.10 -0.34 29,200 29,600 29,100 59,490 1,731,159,000
27/06/2023 29,200 -0.05 -0.17 29,250 29,600 29,200 55,940 1,633,448,000
26/06/2023 29,250 -0.70 -2.39 29,950 29,950 29,000 154,440 4,517,370,000
23/06/2023 29,950 -0.30 -1.00 30,250 30,300 29,900 104,560 3,131,572,000
22/06/2023 30,250 0.50 1.65 29,750 30,650 30,000 143,380 4,337,245,000
21/06/2023 29,750 0.15 0.50 29,600 30,000 29,500 54,350 1,616,912,500
20/06/2023 29,600 0.50 1.69 29,100 29,600 29,000 71,240 2,108,704,000
19/06/2023 29,100 -0.40 -1.37 29,500 29,900 29,050 52,980 1,541,718,000
16/06/2023 29,500 0.90 3.05 28,600 30,300 29,000 102,110 3,012,245,000
15/06/2023 35,700 -0.30 -0.84 36,000 36,200 35,600 86,670 3,094,119,000
14/06/2023 36,000 -0.65 -1.81 36,650 36,950 36,000 137,430 4,947,480,000
13/06/2023 36,650 -0.20 -0.55 36,850 37,500 36,600 78,660 2,882,889,000
12/06/2023 36,850 -0.15 -0.41 37,000 37,150 36,350 66,460 2,449,051,000
09/06/2023 37,000 0.70 1.89 36,300 37,300 36,050 120,520 4,459,240,000
08/06/2023 36,300 -0.10 -0.28 36,400 37,450 36,300 142,500 5,172,750,000
07/06/2023 36,400 0.20 0.55 36,200 36,950 36,000 107,480 3,912,272,000
06/06/2023 36,200 0.50 1.38 35,700 36,500 35,250 112,410 4,069,242,000
05/06/2023 35,700 -0.55 -1.54 36,250 36,550 35,400 133,230 4,756,311,000
02/06/2023 36,250 -0.30 -0.83 36,550 37,050 36,100 97,760 3,543,800,000
01/06/2023 36,550 -0.05 -0.14 36,600 37,100 36,450 88,870 3,248,198,500
31/05/2023 36,600 0.40 1.09 36,200 37,200 36,050 147,110 5,384,226,000
30/05/2023 36,200 1.10 3.04 35,100 36,900 35,450 202,420 7,327,604,000
29/05/2023 35,100 0.30 0.85 34,800 35,500 34,900 80,430 2,823,093,000
26/05/2023 34,800 0.50 1.44 34,300 35,500 34,500 140,260 4,881,048,000
25/05/2023 34,300 0.00 ■■ 0.00 34,300 34,600 33,800 68,560 2,351,608,000
24/05/2023 34,300 0.00 ■■ 0.00 34,300 34,800 34,250 88,110 3,022,173,000
23/05/2023 34,300 -0.60 -1.75 34,900 34,950 34,200 79,420 2,724,106,000
22/05/2023 34,900 0.45 1.29 34,450 35,050 34,400 77,470 2,703,703,000
19/05/2023 34,450 0.65 1.89 33,800 34,450 33,500 97,970 3,375,066,500
18/05/2023 33,800 -0.25 -0.74 34,050 34,600 33,800 79,940 2,701,972,000
17/05/2023 34,050 -0.95 -2.79 35,000 35,350 34,000 91,310 3,109,105,500
16/05/2023 35,000 -0.50 -1.43 35,500 35,600 34,850 82,240 2,878,400,000
15/05/2023 35,500 0.65 1.83 34,850 36,200 35,000 159,510 5,662,605,000
12/05/2023 34,850 -0.30 -0.86 35,150 35,250 34,450 118,490 4,129,376,500
11/05/2023 35,150 0.10 0.28 35,050 35,850 34,850 92,550 3,253,132,500
10/05/2023 35,050 0.45 1.28 34,600 35,700 34,650 141,790 4,969,739,500
09/05/2023 34,600 -0.30 -0.87 34,900 35,050 34,300 51,020 1,765,292,000
08/05/2023 34,900 0.90 2.58 34,000 35,150 34,000 118,410 4,132,509,000
05/05/2023 34,000 -0.25 -0.74 34,250 34,650 33,600 141,990 4,827,660,000
04/05/2023 34,250 -0.70 -2.04 34,950 35,300 34,100 117,080 4,009,990,000
28/04/2023 34,950 0.50 1.43 34,450 35,500 34,200 182,020 6,361,599,000
27/04/2023 34,450 0.25 0.73 34,200 35,000 34,300 158,750 5,468,937,500
26/04/2023 34,200 1.00 2.92 33,200 34,200 32,900 114,890 3,929,238,000
25/04/2023 33,200 0.50 1.51 32,700 33,700 32,600 111,950 3,716,740,000
24/04/2023 32,700 0.00 ■■ 0.00 32,700 33,300 32,100 86,260 2,820,702,000
21/04/2023 32,700 -0.30 -0.92 33,000 33,450 32,550 75,080 2,455,116,000
20/04/2023 33,000 0.45 1.36 32,550 33,300 32,600 59,040 1,948,320,000
19/04/2023 32,550 -1.00 -3.07 33,550 33,800 32,500 88,320 2,874,816,000
18/04/2023 33,550 0.65 1.94 32,900 34,000 32,700 107,000 3,589,850,000
17/04/2023 32,900 0.45 1.37 32,450 33,100 32,000 142,050 4,673,445,000
14/04/2023 32,450 -2.40 -7.40 34,850 34,900 32,450 255,730 8,298,438,500
13/04/2023 34,850 0.10 0.29 34,750 35,750 34,700 189,970 6,620,454,500
12/04/2023 34,750 2.25 6.47 32,500 34,750 32,500 317,320 11,026,870,000
11/04/2023 32,500 0.50 1.54 32,000 32,500 31,400 86,200 2,801,500,000
10/04/2023 32,000 -0.70 -2.19 32,700 33,500 31,700 134,480 4,303,360,000
07/04/2023 32,700 0.30 0.92 32,400 32,950 31,700 89,580 2,929,266,000
06/04/2023 32,400 -1.10 -3.40 33,500 34,750 32,000 179,300 5,809,320,000
05/04/2023 33,500 0.05 0.15 33,450 33,800 32,900 122,070 4,089,345,000
04/04/2023 33,450 0.35 1.05 33,100 33,600 32,700 149,090 4,987,060,500
03/04/2023 33,100 1.05 3.17 32,050 33,900 32,650 243,420 8,057,202,000
31/03/2023 32,050 1.05 3.28 31,000 32,450 30,900 118,770 3,806,578,500
30/03/2023 31,000 -0.05 -0.16 31,050 31,550 31,000 61,170 1,896,270,000
29/03/2023 31,050 0.05 0.16 31,000 31,300 30,950 38,700 1,201,635,000
28/03/2023 31,000 -0.25 -0.81 31,250 32,000 31,000 131,750 4,084,250,000
27/03/2023 31,250 5.15 16.48 26,100 31,450 31,100 48,950 1,529,687,500
24/03/2023 31,100 1.20 3.86 29,900 31,450 31,000 70,160 2,181,976,000
22/03/2023 30,850 0.55 1.78 30,300 31,400 30,400 89,620 2,764,777,000
21/03/2023 30,300 0.40 1.32 29,900 30,400 29,900 73,660 2,231,898,000
20/03/2023 29,900 -0.40 -1.34 30,300 30,600 29,900 98,600 2,948,140,000
17/03/2023 30,300 -0.05 -0.17 30,350 30,850 30,250 55,300 1,675,590,000
16/03/2023 30,350 -0.80 -2.64 31,150 30,850 30,300 49,210 1,493,523,500
15/03/2023 31,150 1.30 4.17 29,850 31,450 30,300 72,590 2,261,178,500
14/03/2023 29,850 -1.25 -4.19 31,100 31,100 29,500 146,500 4,373,025,000
13/03/2023 31,100 -0.10 -0.32 31,200 31,700 30,900 77,910 2,423,001,000
10/03/2023 31,200 -0.60 -1.92 31,800 31,800 31,050 105,440 3,289,728,000
09/03/2023 31,800 1.25 3.93 30,550 32,100 30,700 149,980 4,769,364,000
08/03/2023 30,550 0.00 ■■ 0.00 30,550 31,000 30,000 87,510 2,673,430,500
07/03/2023 30,550 0.70 2.29 29,850 30,550 29,800 83,780 2,559,479,000
06/03/2023 29,850 0.25 0.84 29,600 31,200 29,850 112,880 3,369,468,000
03/03/2023 29,600 -0.70 -2.36 30,300 30,400 29,500 47,840 1,416,064,000
02/03/2023 30,300 -0.05 -0.17 30,350 30,700 30,100 52,940 1,604,082,000
01/03/2023 30,350 0.25 0.82 30,100 30,400 29,400 68,030 2,064,710,500
28/02/2023 30,100 0.25 0.83 29,850 30,450 29,850 46,540 1,400,854,000
27/02/2023 29,850 -0.20 -0.67 30,050 30,400 29,300 93,500 2,790,975,000
24/02/2023 30,050 -0.45 -1.50 30,500 30,750 29,900 34,070 1,023,803,500
23/02/2023 30,500 1.00 3.28 29,500 30,500 29,200 99,360 3,030,480,000
22/02/2023 29,500 -1.40 -4.75 30,900 30,800 29,500 94,360 2,783,620,000
21/02/2023 30,900 -0.60 -1.94 31,500 32,300 30,900 101,320 3,130,788,000
20/02/2023 31,500 1.55 4.92 29,950 31,500 29,600 139,700 4,400,550,000
17/02/2023 29,950 -0.25 -0.83 30,200 31,200 29,900 48,140 1,441,793,000
16/02/2023 30,200 0.35 1.16 29,850 30,200 29,650 40,470 1,222,194,000
15/02/2023 29,850 0.75 2.51 29,100 30,300 28,700 72,690 2,169,796,500
14/02/2023 29,100 1.70 5.84 27,400 29,100 27,400 83,620 2,433,342,000
13/02/2023 27,400 -1.75 -6.39 29,150 28,800 27,300 122,410 3,354,034,000
10/02/2023 29,150 -0.25 -0.86 29,400 29,850 28,900 58,110 1,693,906,500
09/02/2023 29,400 -0.75 -2.55 30,150 30,250 29,400 36,760 1,080,744,000
08/02/2023 30,150 0.00 ■■ 0.00 30,150 30,600 28,950 94,200 2,840,130,000
07/02/2023 30,150 -1.05 -3.48 31,200 31,600 30,100 69,920 2,108,088,000
06/02/2023 31,200 0.60 1.92 30,600 31,500 30,500 47,610 1,485,432,000
03/02/2023 30,600 -0.10 -0.33 30,700 31,400 30,500 73,420 2,246,652,000
02/02/2023 30,700 -1.15 -3.75 31,850 32,300 30,400 119,840 3,679,088,000
01/02/2023 31,850 -2.35 -7.38 34,200 34,500 31,850 257,880 8,213,478,000
31/01/2023 34,200 0.85 2.49 33,350 34,500 32,900 245,360 8,391,312,000
30/01/2023 33,350 2.15 6.45 31,200 33,350 30,950 232,980 7,769,883,000
27/01/2023 31,200 -0.50 -1.60 31,700 32,200 31,200 76,730 2,393,976,000
19/01/2023 31,700 0.05 0.16 31,650 32,050 31,400 70,630 2,238,971,000
18/01/2023 31,650 0.95 3.00 30,700 32,000 30,800 83,250 2,634,862,500
17/01/2023 30,700 0.90 2.93 29,800 31,100 29,600 59,890 1,838,623,000
16/01/2023 29,800 -0.60 -2.01 30,400 30,800 29,650 42,010 1,251,898,000
13/01/2023 30,400 -0.60 -1.97 31,000 31,200 30,400 44,730 1,359,792,000
12/01/2023 31,000 0.35 1.13 30,650 31,150 30,000 51,400 1,593,400,000
11/01/2023 30,650 -0.15 -0.49 30,800 31,500 30,500 42,620 1,306,303,000
10/01/2023 30,800 -0.70 -2.27 31,500 31,750 30,500 35,990 1,108,492,000
09/01/2023 31,500 -0.30 -0.95 31,800 32,200 31,000 37,470 1,180,305,000
06/01/2023 31,800 1.00 3.14 30,800 32,800 31,000 141,530 4,500,654,000
05/01/2023 30,800 -0.10 -0.32 30,900 31,000 30,200 33,310 1,025,948,000
04/01/2023 30,900 0.00 ■■ 0.00 30,900 31,800 30,800 45,740 1,413,366,000
03/01/2023 30,900 2.00 6.47 28,900 30,900 29,000 71,300 2,203,170,000
30/12/2022 28,900 -0.65 -2.25 29,550 30,000 28,900 18,140 524,246,000
29/12/2022 29,550 -0.65 -2.20 30,200 31,000 29,550 37,610 1,111,375,500
28/12/2022 30,200 0.40 1.32 29,800 30,300 29,550 31,340 946,468,000
27/12/2022 29,800 1.40 4.70 28,400 29,800 27,800 59,060 1,759,988,000
26/12/2022 28,400 -2.10 -7.39 30,500 30,600 28,400 77,880 2,211,792,000
23/12/2022 30,500 0.60 1.97 29,900 31,200 29,600 57,700 1,759,850,000
22/12/2022 29,900 0.05 0.17 29,850 30,600 29,000 65,420 1,956,058,000
21/12/2022 29,850 -2.15 -7.20 32,000 32,450 29,800 95,470 2,849,779,500
20/12/2022 32,000 -0.90 -2.81 32,900 33,200 30,800 153,320 4,906,240,000
19/12/2022 32,900 -2.45 -7.45 35,350 35,900 32,900 162,680 5,352,172,000
15/12/2022 35,600 1.50 4.21 34,100 35,600 34,200 162,890 5,798,884,000
14/12/2022 34,100 1.10 3.23 33,000 34,400 33,050 56,630 1,931,083,000
13/12/2022 33,000 1.50 4.55 31,500 33,050 31,100 86,570 2,856,810,000
12/12/2022 31,500 -1.50 -4.76 33,000 35,000 31,500 85,680 2,698,920,000
11/12/2022 33,000 -0.40 -1.21 33,400 34,450 32,550 76,390 2,520,870,000
09/12/2022 33,000 -0.40 -1.21 33,400 34,450 32,550 76,390 2,520,870,000
08/12/2022 33,400 2.15 6.44 31,250 33,400 31,550 129,970 4,340,998,000
07/12/2022 31,250 -2.35 -7.52 33,600 33,500 31,250 171,730 5,366,562,500
06/12/2022 33,600 -2.50 -7.44 36,100 36,500 33,600 357,130 11,999,568,000
05/12/2022 36,100 -2.20 -6.09 38,300 39,000 36,100 175,530 6,336,633,000
04/12/2022 38,300 2.50 6.53 35,800 38,300 34,900 169,750 6,501,425,000
02/12/2022 38,300 2.50 6.53 35,800 38,300 34,900 169,750 6,501,425,000
01/12/2022 35,800 -1.20 -3.35 37,000 38,950 35,050 237,800 8,513,240,000
30/11/2022 37,000 0.10 0.27 36,900 38,000 36,000 183,870 6,803,190,000
29/11/2022 36,900 2.40 6.50 34,500 36,900 33,850 234,730 8,661,537,000
28/11/2022 34,500 -0.30 -0.87 34,800 36,450 33,000 194,710 6,717,495,000
27/11/2022 34,800 2.20 6.32 32,600 34,800 33,150 128,940 4,487,112,000
25/11/2022 34,800 2.20 6.32 32,600 34,800 33,150 128,940 4,487,112,000
24/11/2022 32,600 1.50 4.60 31,100 32,650 30,050 118,110 3,850,386,000
23/11/2022 31,100 -1.40 -4.50 32,500 33,100 31,100 133,620 4,155,582,000
22/11/2022 32,500 -0.75 -2.31 33,250 35,550 32,500 284,290 9,239,425,000
21/11/2022 33,250 0.25 0.75 33,000 34,200 33,000 136,660 4,543,945,000
20/11/2022 33,000 2.15 6.52 30,850 33,000 30,000 351,870 11,611,710,000
18/11/2022 33,000 2.15 6.52 30,850 33,000 30,000 351,870 11,611,710,000
17/11/2022 30,850 0.45 1.46 30,400 31,900 30,400 299,020 9,224,767,000
16/11/2022 30,400 1.95 6.41 28,450 30,400 26,500 635,690 19,324,976,000
15/11/2022 28,450 -2.10 -7.38 30,550 30,450 28,450 212,290 6,039,650,500
14/11/2022 30,550 -0.25 -0.82 30,800 31,150 28,650 277,120 8,466,016,000
13/11/2022 30,800 0.30 0.97 30,500 31,850 29,700 307,440 9,469,152,000
11/11/2022 30,800 0.30 0.97 30,500 31,850 29,700 307,440 9,469,152,000
10/11/2022 30,500 -0.75 -2.46 31,250 33,000 29,500 505,500 15,417,750,000
09/11/2022 31,250 2.00 6.40 29,250 31,250 30,000 173,540 5,423,125,000
08/11/2022 29,250 -0.55 -1.88 29,800 30,700 27,900 132,560 3,877,380,000
07/11/2022 29,800 -2.20 -7.38 32,000 31,750 29,800 391,940 11,679,812,000
06/11/2022 32,000 -1.80 -5.63 33,800 33,700 31,450 465,850 14,907,200,000
04/11/2022 32,000 -1.80 -5.63 33,800 33,700 31,450 465,850 14,907,200,000
03/11/2022 33,800 1.60 4.73 32,200 34,100 31,000 412,390 13,938,782,000
02/11/2022 32,200 2.05 6.37 30,150 32,250 30,200 431,910 13,907,502,000
01/11/2022 30,150 1.95 6.47 28,200 30,150 28,400 240,630 7,254,994,500
31/10/2022 28,200 0.00 ■■ 0.00 28,200 28,500 26,300 240,740 6,788,868,000
28/10/2022 28,200 0.30 1.06 27,900 29,850 28,100 295,210 8,324,922,000
27/10/2022 27,900 1.80 6.45 26,100 27,900 26,000 182,240 5,084,496,000
26/10/2022 26,100 -1.75 -6.70 27,850 27,800 25,950 732,620 19,121,382,000
25/10/2022 27,850 -2.05 -7.36 29,900 29,900 27,850 498,020 13,869,857,000
24/10/2022 29,900 -2.20 -7.36 32,100 31,900 29,900 149,930 4,482,907,000
21/10/2022 32,100 -2.40 -7.48 34,500 34,800 32,100 282,370 9,064,077,000
20/10/2022 34,500 -1.50 -4.35 36,000 36,500 34,350 183,030 6,314,535,000
19/10/2022 36,000 -1.10 -3.06 37,100 37,700 36,000 140,530 5,059,080,000
18/10/2022 37,100 0.45 1.21 36,650 39,000 36,650 208,950 7,752,045,000
17/10/2022 36,650 0.10 0.27 36,550 37,600 35,800 149,570 5,481,740,500
16/10/2022 36,550 2.35 6.43 34,200 36,550 34,000 250,630 9,160,526,500
14/10/2022 36,550 2.35 6.43 34,200 36,550 34,000 250,630 9,160,526,500
13/10/2022 34,200 -2.20 -6.43 36,400 37,850 34,100 291,880 9,982,296,000
12/10/2022 36,400 -2.70 -7.42 39,100 39,600 36,400 579,640 21,098,896,000
11/10/2022 39,100 -2.90 -7.42 42,000 42,400 39,100 185,110 7,237,801,000
07/10/2022 42,500 1.55 3.65 40,950 43,800 39,500 330,330 14,039,025,000
06/10/2022 40,950 -1.75 -4.27 42,700 44,500 40,950 354,350 14,510,632,500
05/10/2022 42,700 2.75 6.44 39,950 42,700 40,950 143,760 6,138,552,000
04/10/2022 39,950 1.35 3.38 38,600 40,800 38,350 255,340 10,200,833,000
03/10/2022 38,600 -1.85 -4.79 40,450 41,500 38,500 180,530 6,968,458,000
02/10/2022 40,450 2.60 6.43 37,850 40,450 36,000 267,100 10,804,195,000
30/09/2022 40,450 2.60 6.43 37,850 40,450 36,000 267,100 10,804,195,000
29/09/2022 37,850 -2.80 -7.40 40,650 41,900 37,850 144,300 5,461,755,000
28/09/2022 40,650 2.65 6.52 38,000 40,650 37,200 304,010 12,358,006,500
27/09/2022 38,000 -1.45 -3.82 39,450 40,000 37,800 187,050 7,107,900,000
26/09/2022 39,450 -2.95 -7.48 42,400 41,900 39,450 195,430 7,709,713,500
23/09/2022 42,400 -1.60 -3.77 44,000 44,500 42,400 93,370 3,958,888,000
22/09/2022 44,000 0.45 1.02 43,550 44,650 42,200 118,660 5,221,040,000
21/09/2022 43,550 -0.30 -0.69 43,850 44,500 43,100 60,810 2,648,275,500
20/09/2022 43,850 0.00 ■■ 0.00 43,850 44,750 41,200 191,910 8,415,253,500
19/09/2022 43,850 -3.25 -7.41 47,100 46,900 43,850 322,660 14,148,641,000
16/09/2022 47,100 -2.90 -6.16 50,000 50,000 47,100 130,530 6,147,963,000
15/09/2022 50,000 -0.10 -0.20 50,100 50,700 49,700 83,290 4,164,500,000
14/09/2022 50,100 0.45 0.90 49,650 50,800 48,300 149,290 7,479,429,000
13/09/2022 49,650 0.15 0.30 49,500 50,000 48,200 132,030 6,555,289,500
12/09/2022 49,500 1.10 2.22 48,400 51,500 49,500 109,120 5,401,440,000
09/09/2022 50,900 2.50 4.91 48,400 50,900 45,450 383,790 19,534,911,000
08/09/2022 48,400 -3.60 -7.44 52,000 52,500 48,400 441,660 21,376,344,000
07/09/2022 52,000 -3.90 -7.50 55,900 56,000 52,000 335,650 17,453,800,000
06/09/2022 55,900 -0.10 -0.18 56,000 56,800 55,500 95,150 5,318,885,000
05/09/2022 56,000 1.50 2.68 54,500 56,400 54,000 257,700 14,431,200,000
04/09/2022 54,500 -0.20 -0.37 54,700 55,200 53,700 120,890 6,588,505,000
02/09/2022 54,500 -0.20 -0.37 54,700 55,200 53,700 120,890 6,588,505,000
01/09/2022 54,500 -0.20 -0.37 54,700 55,200 53,700 120,890 6,588,505,000
31/08/2022 54,500 -0.20 -0.37 54,700 55,200 53,700 120,890 6,588,505,000
30/08/2022 54,700 0.00 ■■ 0.00 54,700 56,300 54,500 145,880 7,979,636,000
29/08/2022 54,700 1.50 2.74 53,200 54,700 50,500 420,410 22,996,427,000
28/08/2022 53,200 -0.70 -1.32 53,900 54,900 53,000 188,130 10,008,516,000
26/08/2022 53,200 -0.70 -1.32 53,900 54,900 53,000 188,130 10,008,516,000
25/08/2022 53,900 -0.10 -0.19 54,000 55,000 53,000 170,010 9,163,539,000
24/08/2022 54,000 -0.70 -1.30 54,700 55,300 54,000 177,810 9,601,740,000
23/08/2022 54,700 0.90 1.65 53,800 54,800 52,800 163,690 8,953,843,000
22/08/2022 53,800 0.60 1.12 53,200 54,800 52,100 260,030 13,989,614,000
21/08/2022 53,200 1.10 2.07 52,100 54,800 52,100 216,550 11,520,460,000
19/08/2022 53,200 1.10 2.07 52,100 54,800 52,100 216,550 11,520,460,000
18/08/2022 52,100 -0.20 -0.38 52,300 53,500 51,700 224,390 11,690,719,000
17/08/2022 52,300 3.40 6.50 48,900 52,300 49,100 470,150 24,588,845,000
16/08/2022 48,900 0.20 0.41 48,700 49,500 48,300 79,510 3,888,039,000
15/08/2022 48,700 1.40 2.87 47,300 49,200 47,200 141,590 6,895,433,000
12/08/2022 47,300 0.10 0.21 47,200 47,750 47,000 148,930 7,044,389,000
11/08/2022 47,200 -2.00 -4.24 49,200 49,900 46,900 212,480 10,029,056,000
10/08/2022 49,200 0.60 1.22 48,600 49,800 48,200 121,950 5,999,940,000
09/08/2022 48,600 0.20 0.41 48,400 49,150 48,050 117,180 5,694,948,000
08/08/2022 48,400 -0.75 -1.55 49,150 49,900 48,100 136,180 6,591,112,000
07/08/2022 49,150 1.55 3.15 47,600 50,000 47,150 145,370 7,144,935,500
05/08/2022 49,150 1.55 3.15 47,600 50,000 47,150 145,370 7,144,935,500
04/08/2022 47,600 -0.70 -1.47 48,300 49,000 47,250 152,610 7,264,236,000
03/08/2022 48,300 1.50 3.11 46,800 48,500 46,000 165,970 8,016,351,000
02/08/2022 46,800 -0.05 -0.11 46,850 47,450 46,700 147,360 6,896,448,000
01/08/2022 46,850 0.35 0.75 46,500 47,950 46,350 166,460 7,798,651,000
31/07/2022 46,500 0.20 0.43 46,300 46,500 45,700 130,510 6,068,715,000
29/07/2022 46,500 0.20 0.43 46,300 46,500 45,700 130,510 6,068,715,000
28/07/2022 46,300 0.80 1.73 45,500 48,300 46,050 255,380 11,824,094,000
27/07/2022 45,500 2.75 6.04 42,750 45,500 42,100 192,140 8,742,370,000
26/07/2022 42,750 -0.05 -0.12 42,800 43,650 42,550 76,210 3,257,977,500
25/07/2022 42,800 -0.30 -0.70 43,100 43,500 41,650 164,200 7,027,760,000
24/07/2022 43,100 -0.55 -1.28 43,650 43,800 43,000 125,190 5,395,689,000
22/07/2022 43,100 -0.55 -1.28 43,650 43,800 43,000 125,190 5,395,689,000
21/07/2022 43,650 -0.50 -1.15 44,150 45,800 43,650 188,600 8,232,390,000
20/07/2022 44,150 2.85 6.46 41,300 44,150 41,600 179,340 7,917,861,000
19/07/2022 41,300 0.45 1.09 40,850 41,900 39,850 169,030 6,980,939,000
18/07/2022 40,850 -0.95 -2.33 41,800 42,700 39,800 194,470 7,944,099,500
17/07/2022 41,800 0.30 0.72 41,500 43,050 41,750 138,330 5,782,194,000
15/07/2022 41,800 0.30 0.72 41,500 43,050 41,750 138,330 5,782,194,000
14/07/2022 41,500 -0.05 -0.12 41,550 42,300 40,850 151,930 6,305,095,000
13/07/2022 41,550 0.80 1.93 40,750 42,450 40,700 180,140 7,484,817,000
12/07/2022 40,750 2.65 6.50 38,100 40,750 38,100 143,410 5,843,957,500
11/07/2022 38,100 1.30 3.41 36,800 38,900 36,800 226,970 8,647,557,000
10/07/2022 36,800 2.40 6.52 34,400 36,800 35,000 79,870 2,939,216,000
08/07/2022 36,800 2.40 6.52 34,400 36,800 35,000 79,870 2,939,216,000
07/07/2022 34,400 0.20 0.58 34,200 35,150 34,050 64,220 2,209,168,000
06/07/2022 34,200 -1.25 -3.65 35,450 36,500 34,000 109,730 3,752,766,000
05/07/2022 35,450 -1.25 -3.53 36,700 37,200 34,800 53,900 1,910,755,000
04/07/2022 36,700 -0.60 -1.63 37,300 38,100 36,200 60,040 2,203,468,000
03/07/2022 37,300 0.30 0.80 37,000 38,900 34,450 173,150 6,458,495,000
01/07/2022 37,300 0.30 0.80 37,000 38,900 34,450 173,150 6,458,495,000
30/06/2022 37,000 -1.35 -3.65 38,350 38,600 36,600 115,680 4,280,160,000
29/06/2022 38,350 0.55 1.43 37,800 38,700 36,600 145,080 5,563,818,000
28/06/2022 37,800 0.30 0.79 37,500 38,900 36,500 155,500 5,877,900,000
27/06/2022 37,500 1.15 3.07 36,350 38,300 35,700 182,710 6,851,625,000
24/06/2022 36,350 2.35 6.46 34,000 36,350 34,250 184,620 6,710,937,000
23/06/2022 34,000 2.20 6.47 31,800 34,000 32,500 117,850 4,006,900,000
22/06/2022 31,800 2.05 6.45 29,750 31,800 29,200 190,340 6,052,812,000
21/06/2022 29,750 -2.25 -7.56 32,000 34,000 29,750 211,890 6,303,727,500
20/06/2022 39,950 -3.00 -7.51 42,950 43,500 39,950 211,200 8,437,440,000
17/06/2022 42,950 -3.20 -7.45 46,150 45,000 42,950 241,520 10,373,284,000
16/06/2022 46,150 -3.45 -7.48 49,600 53,000 46,150 119,350 5,508,002,500
15/06/2022 49,600 -3.70 -7.46 53,300 54,000 49,600 182,730 9,063,408,000
14/06/2022 53,300 -1.90 -3.56 55,200 55,800 52,600 77,850 4,149,405,000
13/06/2022 55,200 -4.10 -7.43 59,300 57,700 55,200 119,960 6,621,792,000
12/06/2022 59,300 -1.70 -2.87 61,000 61,500 59,000 51,660 3,063,438,000
10/06/2022 59,300 -1.70 -2.87 61,000 61,500 59,000 51,660 3,063,438,000
09/06/2022 61,000 0.90 1.48 60,100 62,500 60,200 51,420 3,136,620,000
08/06/2022 60,100 3.90 6.49 56,200 60,100 56,600 77,840 4,678,184,000
07/06/2022 56,200 -0.80 -1.42 57,000 58,500 53,500 111,850 6,285,970,000
06/06/2022 57,000 -3.20 -5.61 60,200 60,900 57,000 62,680 3,572,760,000
05/06/2022 60,200 0.70 1.16 59,500 60,200 58,100 66,820 4,022,564,000
03/06/2022 60,200 0.70 1.16 59,500 60,200 58,100 66,820 4,022,564,000
02/06/2022 59,500 -1.50 -2.52 61,000 62,400 59,500 73,520 4,374,440,000
01/06/2022 61,000 0.00 ■■ 0.00 61,000 62,000 59,300 75,570 4,609,770,000
31/05/2022 61,000 -1.50 -2.46 62,500 62,600 60,500 103,120 6,290,320,000
30/05/2022 62,500 0.00 ■■ 0.00 62,500 63,500 61,800 88,300 5,518,750,000
29/05/2022 62,500 0.20 0.32 62,300 63,500 62,000 91,120 5,695,000,000
27/05/2022 62,500 0.20 0.32 62,300 63,500 62,000 91,120 5,695,000,000
26/05/2022 62,300 1.40 2.25 60,900 63,500 60,600 103,280 6,434,344,000
25/05/2022 60,900 2.90 4.76 58,000 61,500 57,800 120,450 7,335,405,000
24/05/2022 58,000 3.30 5.69 54,700 58,000 53,000 117,150 6,794,700,000
23/05/2022 54,700 -4.10 -7.50 58,800 60,000 54,700 160,130 8,759,111,000
22/05/2022 58,800 2.70 4.59 56,100 59,500 56,100 80,870 4,755,156,000
20/05/2022 58,800 2.70 4.59 56,100 59,500 56,100 80,870 4,755,156,000
19/05/2022 56,100 0.50 0.89 55,600 56,700 53,400 107,970 6,057,117,000
18/05/2022 55,600 1.90 3.42 53,700 57,400 55,000 128,350 7,136,260,000
17/05/2022 53,700 3.50 6.52 50,200 53,700 50,000 92,540 4,969,398,000
16/05/2022 50,200 0.10 0.20 50,100 53,600 49,800 163,980 8,231,796,000
13/05/2022 50,100 -3.70 -7.39 53,800 54,900 50,100 200,660 10,053,066,000
12/05/2022 53,800 -4.00 -7.43 57,800 61,500 53,800 137,180 7,380,284,000
11/05/2022 57,800 3.70 6.40 54,100 57,800 55,000 104,260 6,026,228,000
10/05/2022 54,100 -4.00 -7.39 58,100 55,900 54,100 344,990 18,663,959,000
09/05/2022 58,100 -4.30 -7.40 62,400 59,900 58,100 97,080 5,640,348,000
29/04/2022 73,800 3.70 5.01 70,100 74,500 68,500 82,110 6,059,718,000
28/04/2022 70,100 -3.90 -5.56 74,000 74,500 70,000 75,900 5,320,590,000
27/04/2022 74,000 4.50 6.08 69,500 74,300 67,000 76,520 5,662,480,000
26/04/2022 69,500 4.50 6.47 65,000 69,500 60,500 300,780 20,904,210,000
25/04/2022 65,000 -4.80 -7.38 69,800 70,000 65,000 139,750 9,083,750,000
23/04/2022 69,800 -5.20 -7.45 75,000 76,500 69,800 127,270 8,883,446,000
22/04/2022 69,800 -5.20 -7.45 75,000 76,500 69,800 127,270 8,883,446,000
21/04/2022 75,000 -5.60 -7.47 80,600 79,900 75,000 145,820 10,936,500,000
20/04/2022 80,600 -5.90 -7.32 86,500 87,900 80,600 52,610 4,240,366,000
19/04/2022 86,500 -0.40 -0.46 86,900 89,700 85,000 55,990 4,843,135,000
18/04/2022 86,900 -4.30 -4.95 91,200 92,400 86,000 78,820 6,849,458,000
16/04/2022 91,200 -2.90 -3.18 94,100 94,500 91,200 40,620 3,704,544,000
15/04/2022 91,200 -2.90 -3.18 94,100 94,500 91,200 40,620 3,704,544,000
14/04/2022 94,100 -1.00 -1.06 95,100 97,000 92,400 37,920 3,568,272,000
13/04/2022 95,100 0.90 0.95 94,200 95,700 89,500 77,790 7,397,829,000
12/04/2022 94,200 -7.00 -7.43 101,200 101,300 94,200 99,580 9,380,436,000
08/04/2022 101,200 -1.70 -1.68 102,900 103,900 100,700 63,600 6,436,320,000
07/04/2022 102,900 -0.10 -0.10 103,000 103,000 101,000 93,120 9,582,048,000
06/04/2022 103,000 -2.00 -1.94 105,000 107,000 101,900 81,940 8,439,820,000
05/04/2022 105,000 1.50 1.43 103,500 106,800 103,100 59,720 6,270,600,000
04/04/2022 103,500 1.50 1.45 102,000 107,000 101,000 75,450 7,809,075,000
01/04/2022 102,000 -1.00 -0.98 103,000 103,600 102,000 51,480 5,250,960,000
31/03/2022 103,000 -1.50 -1.46 104,500 106,400 103,000 49,410 5,089,230,000
30/03/2022 104,500 0.20 0.19 104,300 109,800 103,000 108,270 11,314,215,000
29/03/2022 104,300 3.50 3.36 100,800 105,000 101,200 55,140 5,751,102,000
28/03/2022 100,800 -3.20 -3.17 104,000 103,800 97,800 138,930 14,004,144,000
25/03/2022 104,000 -1.20 -1.15 105,200 106,800 104,000 39,050 4,061,200,000
24/03/2022 105,200 1.50 1.43 103,700 106,000 103,000 65,310 6,870,612,000
23/03/2022 103,700 -1.90 -1.83 105,600 106,500 103,500 69,930 7,251,741,000
22/03/2022 105,600 0.20 0.19 105,400 109,900 105,400 105,000 11,088,000,000
21/03/2022 105,400 1.80 1.71 103,600 106,100 103,600 45,320 4,776,728,000
18/03/2022 103,600 0.10 0.10 103,500 106,000 102,900 34,310 3,554,516,000
17/03/2022 103,500 -2.00 -1.93 105,500 107,000 102,700 64,890 6,716,115,000
16/03/2022 105,500 0.40 0.38 105,100 108,900 104,800 78,270 8,257,485,000
15/03/2022 105,100 -0.90 -0.86 106,000 108,500 104,400 58,740 6,173,574,000
14/03/2022 106,000 5.00 4.72 101,000 107,800 100,500 132,350 14,029,100,000
11/03/2022 101,000 -0.60 -0.59 101,600 106,400 101,000 101,700 10,271,700,000
10/03/2022 101,600 6.60 6.50 95,000 101,600 96,400 145,630 14,796,008,000
09/03/2022 95,000 0.10 0.11 94,900 97,200 92,000 103,560 9,838,200,000
08/03/2022 94,900 -3.70 -3.90 98,600 98,500 94,000 84,850 8,052,265,000
07/03/2022 98,600 0.00 ■■ 0.00 98,600 100,000 97,000 47,430 4,676,598,000
06/03/2022 98,600 2.90 2.94 95,700 100,000 94,800 70,890 6,989,754,000
04/03/2022 98,600 2.90 2.94 95,700 100,000 94,800 70,890 6,989,754,000
03/03/2022 95,700 1.10 1.15 94,600 96,800 94,700 47,650 4,560,105,000
02/03/2022 94,600 0.60 0.63 94,000 96,000 93,500 78,270 7,404,342,000
01/03/2022 94,000 6.10 6.49 87,900 94,000 86,100 132,240 12,430,560,000
28/02/2022 87,900 -0.10 -0.11 88,000 88,700 86,000 25,650 2,254,635,000
27/02/2022 88,000 -1.00 -1.14 89,000 90,200 88,000 48,250 4,246,000,000
25/02/2022 88,000 -1.00 -1.14 89,000 90,200 88,000 48,250 4,246,000,000
24/02/2022 89,000 -1.80 -2.02 90,800 90,900 84,500 114,720 10,210,080,000
23/02/2022 90,800 0.90 0.99 89,900 91,700 89,800 46,830 4,252,164,000
22/02/2022 89,900 2.30 2.56 87,600 92,900 85,000 124,440 11,187,156,000
21/02/2022 87,600 5.70 6.51 81,900 87,600 81,500 83,340 7,300,584,000
20/02/2022 81,900 1.10 1.34 80,800 82,000 80,000 46,600 3,816,540,000
18/02/2022 81,900 1.10 1.34 80,800 82,000 80,000 46,600 3,816,540,000
17/02/2022 80,800 -0.50 -0.62 81,300 82,500 80,000 48,760 3,939,808,000
16/02/2022 81,300 2.60 3.20 78,700 81,500 79,500 79,400 6,455,220,000
15/02/2022 78,700 0.90 1.14 77,800 79,900 77,000 48,260 3,798,062,000
14/02/2022 77,800 -0.70 -0.90 78,500 79,500 76,000 55,160 4,291,448,000
11/02/2022 78,500 -0.70 -0.89 79,200 78,800 77,000 29,550 2,319,675,000
10/02/2022 79,200 0.20 0.25 79,000 81,900 77,900 41,520 3,288,384,000
09/02/2022 79,000 4.60 5.82 74,400 79,600 70,000 88,520 6,993,080,000
08/02/2022 74,400 -5.60 -7.53 80,000 80,300 74,400 84,980 6,322,512,000
07/02/2022 80,000 1.00 1.25 79,000 82,500 79,500 33,470 2,677,600,000
01/02/2022 79,000 0.50 0.63 78,500 80,000 76,700 38,220 3,019,380,000
31/01/2022 79,000 0.50 0.63 78,500 80,000 76,700 38,220 3,019,380,000
28/01/2022 79,000 0.50 0.63 78,500 80,000 76,700 38,220 3,019,380,000
27/01/2022 78,500 -1.30 -1.66 79,800 80,800 76,000 41,530 3,260,105,000
26/01/2022 79,800 -3.80 -4.76 83,600 84,700 79,800 40,160 3,204,768,000
25/01/2022 83,600 1.40 1.67 82,200 84,500 79,500 54,810 4,582,116,000
24/01/2022 82,200 -6.10 -7.42 88,300 88,700 82,200 60,990 5,013,378,000
21/01/2022 88,300 5.70 6.46 82,600 88,300 86,400 62,720 5,538,176,000
20/01/2022 82,600 5.40 6.54 77,200 82,600 74,000 67,060 5,539,156,000
19/01/2022 77,200 -5.80 -7.51 83,000 80,000 77,200 142,850 11,028,020,000
18/01/2022 83,000 -6.20 -7.47 89,200 88,500 83,000 101,630 8,435,290,000
17/01/2022 91,500 -4.40 -4.81 95,900 97,500 91,100 40,840 3,736,860,000
16/01/2022 95,900 0.90 0.94 95,000 97,000 93,200 37,680 3,613,512,000
14/01/2022 95,900 0.90 0.94 95,000 97,000 93,200 37,680 3,613,512,000
13/01/2022 95,000 0.00 ■■ 0.00 95,000 98,800 95,000 69,950 6,645,250,000
12/01/2022 95,000 -4.50 -4.74 99,500 99,600 92,700 74,180 7,047,100,000
11/01/2022 99,500 2.00 2.01 97,500 102,000 96,000 62,230 6,191,885,000
10/01/2022 97,500 -5.40 -5.54 102,900 104,000 97,500 102,840 10,026,900,000
09/01/2022 102,900 -0.10 -0.10 103,000 104,000 100,000 73,650 7,578,585,000
07/01/2022 102,900 -0.10 -0.10 103,000 104,000 100,000 73,650 7,578,585,000
06/01/2022 103,000 1.00 0.97 102,000 106,100 101,900 100,690 10,371,070,000
05/01/2022 102,000 1.60 1.57 100,400 105,900 101,300 55,530 5,664,060,000
04/01/2022 100,400 5.40 5.38 95,000 101,000 95,900 70,880 7,116,352,000
03/01/2022 103,500 5.60 5.41 97,900 104,700 99,700 127,510 13,197,285,000
31/12/2021 95,000 0.10 0.11 94,900 95,500 93,800 26,550 2,522,250,000
30/12/2021 94,900 1.80 1.90 93,100 95,600 93,200 35,460 3,365,154,000
29/12/2021 93,100 -1.70 -1.83 94,800 95,800 93,000 23,340 2,172,954,000
23/12/2021 98,800 -2.80 -2.83 101,600 102,500 98,800 70,640 6,979,232,000
22/12/2021 98,800 -2.80 -2.83 101,600 102,500 98,800 70,640 6,979,232,000
21/12/2021 101,600 0.50 0.49 101,100 102,000 98,800 88,300 8,971,280,000
20/12/2021 101,100 -3.70 -3.66 104,800 106,000 101,000 51,530 5,209,683,000
17/12/2021 104,800 3.70 3.53 101,100 106,500 102,000 77,580 8,130,384,000
16/12/2021 101,100 0.10 0.10 101,000 102,100 98,000 93,550 9,457,905,000
15/12/2021 101,000 -4.80 -4.75 105,800 105,200 99,900 100,790 10,179,790,000
14/12/2021 105,800 -0.30 -0.28 105,800 107,800 105,000 41,280 4,367,424,000
13/12/2021 105,800 0.90 0.85 104,900 107,000 104,200 64,340 6,807,172,000
12/12/2021 104,900 0.40 0.38 104,500 107,900 104,000 42,920 4,502,308,000
10/12/2021 104,900 0.40 0.38 104,500 107,900 104,000 42,920 4,502,308,000
09/12/2021 104,500 0.50 0.48 104,000 108,000 102,600 27,710 2,895,695,000
08/12/2021 104,000 0.80 0.77 103,200 109,000 104,000 98,070 10,199,280,000
07/12/2021 103,200 6.70 6.49 96,500 103,200 96,000 76,940 7,940,208,000
06/12/2021 96,500 -7.00 -7.25 103,500 103,500 96,300 51,390 4,959,135,000
04/12/2021 103,500 5.60 5.41 97,900 104,700 99,700 127,510 13,197,285,000
03/12/2021 103,500 5.60 5.41 97,900 104,700 99,700 127,510 13,197,285,000
02/12/2021 97,900 6.40 6.54 91,500 97,900 92,000 54,200 5,306,180,000
01/12/2021 91,500 0.50 0.55 91,000 92,500 91,000 22,270 2,037,705,000
30/11/2021 91,000 0.80 0.88 90,200 94,500 90,000 43,300 3,940,300,000
29/11/2021 90,200 -1.30 -1.44 91,500 91,500 89,800 63,390 5,717,778,000
28/11/2021 91,500 -1.90 -2.08 93,400 94,800 90,000 62,240 5,694,960,000
26/11/2021 91,500 -1.90 -2.08 93,400 94,800 90,000 62,240 5,694,960,000
25/11/2021 93,400 0.30 0.32 93,100 95,900 91,100 73,990 6,910,666,000
24/11/2021 93,100 -2.80 -3.01 95,900 100,000 92,200 47,690 4,439,939,000
23/11/2021 95,900 2.90 3.02 93,000 95,900 86,500 100,160 9,605,344,000
22/11/2021 93,000 -7.00 -7.53 100,000 101,400 93,000 101,740 9,461,820,000
19/11/2021 100,000 -5.10 -5.10 105,100 107,000 98,000 92,950 9,295,000,000
18/11/2021 105,100 -3.50 -3.33 108,600 110,000 105,000 48,150 5,060,565,000
17/11/2021 108,600 4.10 3.78 104,500 109,000 104,500 52,240 5,673,264,000
16/11/2021 104,500 -2.50 -2.39 107,000 108,000 102,100 135,650 14,175,425,000
15/11/2021 107,000 -8.00 -7.48 115,000 115,000 107,000 92,240 9,869,680,000
14/11/2021 123,000 9.00 7.32 114,000 118,900 111,000 50,000 6,150,000,000
12/11/2021 115,000 1.00 0.87 114,000 118,900 111,000 39,350 4,525,250,000
11/11/2021 114,000 4.80 4.21 109,200 115,000 109,100 74,080 8,445,120,000
10/11/2021 109,200 3.10 2.84 106,100 113,000 108,800 62,230 6,795,516,000
09/11/2021 106,100 6.90 6.50 99,200 106,100 99,200 97,350 10,328,835,000
08/11/2021 99,200 -0.20 -0.20 99,200 101,000 97,200 68,310 6,776,352,000
07/11/2021 99,200 0.60 0.60 99,200 101,900 99,000 77,720 7,709,824,000
05/11/2021 99,200 0.60 0.60 99,200 101,900 99,000 77,720 7,709,824,000
04/11/2021 100,200 -7.50 -7.49 107,700 112,500 100,200 200,420 20,082,084,000
03/11/2021 100,200 -7.50 -7.49 107,700 112,500 100,200 200,420 20,082,084,000
02/11/2021 107,700 0.80 0.74 106,900 108,200 106,000 93,980 10,121,646,000
01/11/2021 106,900 0.30 0.28 106,600 108,500 104,100 66,270 7,084,263,000
31/10/2021 106,600 2.10 1.97 104,500 109,500 105,500 61,670 6,574,022,000
29/10/2021 106,600 2.10 1.97 104,500 109,500 105,500 61,670 6,574,022,000
28/10/2021 104,500 4.50 4.31 100,000 105,000 102,000 45,220 4,725,490,000
27/10/2021 100,000 3.90 3.90 96,100 100,000 97,000 74,320 7,432,000,000
26/10/2021 96,100 -0.90 -0.94 97,000 97,500 95,500 49,990 4,804,039,000
25/10/2021 97,000 2.30 2.37 94,700 98,500 94,500 62,320 6,045,040,000
23/10/2021 94,700 -1.40 -1.48 96,100 97,500 94,400 94,690 8,967,143,000
22/10/2021 94,700 -1.40 -1.48 96,100 97,500 94,400 94,690 8,967,143,000
21/10/2021 96,100 1.50 1.56 94,600 99,000 93,700 82,630 7,940,743,000
20/10/2021 94,600 -0.60 -0.63 94,600 95,700 92,100 82,670 7,820,582,000
19/10/2021 94,600 0.10 0.11 94,500 94,800 93,500 35,910 3,397,086,000
18/10/2021 94,500 0.50 0.53 94,000 95,900 94,000 55,760 5,269,320,000
16/10/2021 94,000 1.40 1.49 94,000 96,400 93,500 51,130 4,806,220,000
15/10/2021 94,000 1.40 1.49 94,000 96,400 93,500 51,130 4,806,220,000
14/10/2021 94,000 0.60 0.64 93,400 95,700 92,500 78,360 7,365,840,000
13/10/2021 93,400 2.90 3.10 90,500 94,000 91,100 59,370 5,545,158,000
12/10/2021 90,500 5.50 6.08 85,000 90,500 85,400 86,700 7,846,350,000
11/10/2021 85,000 0.10 0.12 85,000 87,000 85,000 77,830 6,615,550,000
08/10/2021 85,000 -3.00 -3.53 88,000 89,900 85,000 133,620 11,357,700,000
07/10/2021 88,000 4.00 4.55 84,000 89,200 83,100 92,330 8,125,040,000
06/10/2021 84,000 3.90 4.64 80,100 84,000 80,600 85,480 7,180,320,000
05/10/2021 80,100 3.90 4.87 76,200 80,500 76,000 72,250 5,787,225,000
04/10/2021 76,200 0.50 0.66 75,700 76,900 76,000 44,020 3,354,324,000
01/10/2021 75,700 2.10 2.77 73,600 76,200 73,700 61,520 4,657,064,000
30/09/2021 73,600 1.90 2.58 71,700 75,000 71,300 49,830 3,667,488,000
29/09/2021 71,700 -0.20 -0.28 71,900 72,200 71,000 36,870 2,643,579,000
28/09/2021 71,900 2.00 2.78 69,900 71,900 69,300 41,790 3,004,701,000
27/09/2021 69,900 -1.60 -2.29 71,500 71,800 69,500 93,550 6,539,145,000
26/09/2021 71,500 -0.70 -0.98 72,200 72,800 71,200 63,610 4,548,115,000
24/09/2021 71,500 -0.70 -0.98 72,200 72,800 71,200 63,610 4,548,115,000
23/09/2021 72,200 -0.80 -1.11 73,000 74,100 71,000 46,960 3,390,512,000
22/09/2021 73,000 0.10 0.14 72,900 74,600 72,900 76,000 5,548,000,000
21/09/2021 72,900 4.70 6.45 68,200 72,900 67,000 229,200 16,708,680,000
20/09/2021 68,200 1.20 1.76 67,000 69,000 67,600 100,120 6,828,184,000
17/09/2021 67,000 2.00 2.99 65,000 68,300 65,500 119,030 7,975,010,000
16/09/2021 65,000 0.50 0.77 64,500 65,400 64,200 56,400 3,666,000,000
15/09/2021 64,500 -0.40 -0.62 64,900 65,100 64,500 45,640 2,943,780,000
14/09/2021 64,900 -0.10 -0.15 65,000 65,900 64,500 40,580 2,633,642,000
13/09/2021 65,000 -0.90 -1.38 65,900 66,000 65,000 40,290 2,618,850,000
11/09/2021 65,900 0.40 0.61 65,500 66,500 65,200 47,850 3,153,315,000
10/09/2021 65,900 0.40 0.61 65,500 66,500 65,200 47,850 3,153,315,000
09/09/2021 65,500 0.40 0.61 65,100 65,700 64,900 45,500 2,980,250,000
08/09/2021 65,100 0.10 0.15 65,000 66,000 64,500 65,630 4,272,513,000
07/09/2021 65,000 -2.30 -3.54 67,300 67,300 65,000 104,110 6,767,150,000
06/09/2021 67,300 1.00 1.49 66,000 67,900 66,400 98,300 6,615,590,000
05/09/2021 62,000 2.20 3.55 59,800 63,000 59,500 73,140 4,534,680,000
03/09/2021 61,300 1.50 2.45 59,800 63,000 59,500 127,570 7,820,041,000
01/09/2021 66,000 0.10 0.15 65,900 66,700 66,000 45,740 3,018,840,000
31/08/2021 65,900 0.90 1.37 65,000 67,400 65,100 143,580 9,461,922,000
30/08/2021 65,000 0.50 0.77 64,500 65,500 64,700 56,760 3,689,400,000
27/08/2021 64,500 1.00 1.55 63,500 64,800 62,700 90,030 5,806,935,000
26/08/2021 63,500 -0.50 -0.79 64,000 64,500 63,500 38,420 2,439,670,000
25/08/2021 64,000 2.00 3.13 62,000 64,000 62,000 52,400 3,353,600,000
24/08/2021 62,000 -0.50 -0.81 62,500 65,200 61,600 104,810 6,498,220,000
23/08/2021 62,500 -1.50 -2.40 64,000 64,000 62,200 108,530 6,783,125,000
20/08/2021 64,000 -1.30 -2.03 65,300 65,900 62,000 99,300 6,355,200,000
19/08/2021 65,300 0.40 0.61 64,900 66,000 64,800 44,540 2,908,462,000
18/08/2021 64,900 -0.10 -0.15 65,000 66,000 64,200 55,920 3,629,208,000
17/08/2021 65,000 -1.30 -2.00 66,300 66,800 64,600 66,320 4,310,800,000
16/08/2021 66,300 -0.20 -0.30 66,500 67,300 66,200 61,290 4,063,527,000
13/08/2021 66,500 3.90 5.86 62,600 66,500 60,800 248,670 16,536,555,000
12/08/2021 62,600 -0.40 -0.64 63,000 64,300 62,600 71,160 4,454,616,000
11/08/2021 63,000 -1.20 -1.90 64,200 64,900 63,000 94,730 5,967,990,000
10/08/2021 64,200 0.50 0.78 63,700 65,500 63,700 111,550 7,161,510,000
09/08/2021 63,700 1.70 2.67 62,000 63,900 61,900 136,130 8,671,481,000
06/08/2021 62,000 0.20 0.32 62,000 64,000 61,000 137,720 8,538,640,000
05/08/2021 62,000 1.20 1.94 60,800 62,000 60,500 73,140 4,534,680,000
04/08/2021 60,800 -0.50 -0.82 61,300 62,200 60,500 86,370 5,251,296,000
03/08/2021 61,300 1.50 2.45 59,800 63,000 59,500 127,570 7,820,041,000
02/08/2021 59,800 0.20 0.33 59,600 61,200 59,000 97,070 5,804,786,000
30/07/2021 59,600 -0.40 -0.67 60,000 61,900 59,400 84,300 5,024,280,000
29/07/2021 60,000 3.90 6.50 56,100 60,000 54,600 171,170 10,270,200,000
28/07/2021 56,100 -1.90 -3.39 58,000 58,300 55,500 166,000 9,312,600,000
27/07/2021 58,000 -0.60 -1.03 58,600 59,400 57,500 98,940 5,738,520,000
26/07/2021 58,600 0.50 0.85 58,100 59,500 57,800 105,810 6,200,466,000
23/07/2021 58,100 -0.40 -0.69 58,500 59,500 58,100 69,140 4,017,034,000
21/07/2021 57,200 1.30 2.27 55,900 58,300 56,100 58,520 3,347,344,000
20/07/2021 57,200 1.30 2.27 55,900 59,100 56,200 70,900 4,055,480,000
19/07/2021 55,900 2.90 5.19 53,000 56,700 52,600 187,440 10,477,896,000
17/07/2021 53,000 3.45 6.51 49,550 53,000 49,700 149,770 7,937,810,000
16/07/2021 53,000 3.45 6.51 49,550 53,000 49,700 149,770 7,937,810,000
15/07/2021 49,550 0.55 1.11 49,000 49,900 48,900 35,440 1,756,052,000
14/07/2021 49,000 -1.00 -2.04 50,000 50,500 48,600 50,810 2,489,690,000
13/07/2021 50,000 -0.15 -0.30 50,000 50,500 49,000 39,570 1,978,500,000
12/07/2021 50,000 -0.50 -1.00 50,500 51,200 48,000 134,220 6,711,000,000
09/07/2021 50,500 0.20 0.40 50,300 51,800 49,800 87,300 4,408,650,000
08/07/2021 50,300 0.75 1.49 49,550 52,200 49,700 64,110 3,224,733,000
07/07/2021 49,550 2.45 4.94 47,100 50,100 47,100 111,890 5,544,149,500
06/07/2021 47,100 -3.50 -7.43 50,600 51,400 47,100 107,350 5,056,185,000
05/07/2021 50,600 -1.60 -3.16 52,200 52,000 50,500 101,570 5,139,442,000
02/07/2021 52,200 -1.00 -1.92 53,200 53,200 52,200 69,070 3,605,454,000
01/07/2021 53,200 1.30 2.44 51,900 53,500 52,100 86,250 4,588,500,000
30/06/2021 51,900 1.40 2.70 50,500 52,000 50,000 112,220 5,824,218,000
29/06/2021 50,500 -2.60 -5.15 53,100 53,100 50,000 126,210 6,373,605,000
28/06/2021 53,100 1.30 2.45 51,800 55,000 51,900 88,930 4,722,183,000
25/06/2021 64,800 0.40 0.62 64,400 65,000 64,400 133,940 8,679,312,000
24/06/2021 64,400 -0.10 -0.16 64,400 64,600 63,900 138,490 8,918,756,000
23/06/2021 64,400 0.10 0.16 64,400 65,200 64,000 78,130 5,031,572,000
22/06/2021 64,400 0.10 0.16 64,300 65,400 63,800 61,870 3,984,428,000
21/06/2021 64,300 1.40 2.18 63,000 66,000 62,800 107,550 6,915,465,000
18/06/2021 63,000 0.10 0.16 62,900 63,700 62,800 83,920 5,286,960,000
17/06/2021 62,900 -0.10 -0.16 63,000 63,400 62,200 81,230 5,109,367,000
16/06/2021 63,000 0.10 0.16 62,900 64,300 62,500 101,460 6,391,980,000
15/06/2021 62,700 1.10 1.75 61,600 63,000 61,200 34,430 2,158,761,000
14/06/2021 61,600 3.10 5.03 58,500 62,000 59,000 97,910 6,031,256,000
11/06/2021 58,500 2.40 4.10 56,100 59,700 57,800 96,610 5,651,685,000
10/06/2021 56,100 3.60 6.42 52,500 56,100 53,000 171,650 9,629,565,000
09/06/2021 52,500 1.10 2.10 51,400 53,500 50,500 110,780 5,815,950,000
08/06/2021 51,400 -1.40 -2.72 52,800 53,400 51,100 115,920 5,958,288,000
07/06/2021 52,800 -0.30 -0.57 53,100 54,000 51,000 111,090 5,865,552,000
04/06/2021 53,100 -0.30 -0.56 53,100 53,500 52,200 78,090 4,146,579,000
03/06/2021 53,100 0.70 1.32 52,400 53,400 52,000 116,640 6,193,584,000
02/06/2021 52,400 -0.10 -0.19 52,500 53,000 51,400 64,910 3,401,284,000
01/06/2021 52,500 0.10 0.19 52,400 53,400 52,500 57,550 3,021,375,000
31/05/2021 52,400 9.30 17.75 50,900 52,600 49,900 166,020 8,699,448,000
28/05/2021 50,900 0.90 1.77 50,000 51,500 49,200 137,320 6,989,588,000
27/05/2021 50,000 0.05 0.10 49,950 51,900 49,500 119,090 5,954,500,000
26/05/2021 49,950 1.05 2.10 48,900 51,000 48,900 154,090 7,696,795,500
25/05/2021 48,900 2.90 5.93 46,000 49,200 45,600 297,350 14,540,415,000
24/05/2021 46,000 0.70 1.52 45,300 46,800 45,850 115,180 5,298,280,000
23/05/2021 45,300 1.90 4.19 43,400 45,600 43,800 154,600 7,003,380,000
21/05/2021 45,300 1.90 4.19 43,400 45,600 43,800 154,600 7,003,380,000
20/05/2021 43,400 2.55 5.88 40,850 43,500 42,000 221,100 9,595,740,000
19/05/2021 40,850 2.65 6.49 38,200 40,850 38,800 109,610 4,477,568,500
18/05/2021 38,200 -0.30 -0.79 38,500 38,500 37,800 56,060 2,141,492,000
17/05/2021 38,500 -0.60 -1.56 39,100 39,100 38,400 40,090 1,543,465,000
16/05/2021 39,100 -0.60 -1.53 39,700 39,700 39,050 55,650 2,175,915,000
14/05/2021 39,100 -0.60 -1.53 39,700 39,700 39,050 55,650 2,175,915,000
13/05/2021 39,700 -0.40 -1.01 40,100 40,300 39,650 36,210 1,437,537,000
12/05/2021 40,100 -0.20 -0.50 40,300 41,200 40,000 49,490 1,984,549,000
11/05/2021 40,300 1.40 3.47 38,900 41,300 38,000 107,510 4,332,653,000
10/05/2021 38,900 -1.10 -2.83 40,000 39,650 38,500 69,680 2,710,552,000
09/05/2021 40,000 -0.35 -0.88 40,350 40,800 39,500 53,820 2,152,800,000
07/05/2021 40,000 -0.35 -0.88 40,350 40,800 39,500 53,820 2,152,800,000
06/05/2021 40,350 -0.65 -1.61 41,000 41,000 40,200 34,250 1,381,987,500
05/05/2021 41,000 0.70 1.71 40,300 41,250 40,400 35,940 1,473,540,000
04/05/2021 40,300 0.80 1.99 39,500 40,600 38,800 43,970 1,771,991,000
03/05/2021 47,250 3.05 6.46 44,200 47,250 41,150 110 5,197,500
30/04/2021 39,500 1.10 2.78 38,400 39,500 38,400 79,320 3,133,140,000
29/04/2021 39,500 1.10 2.78 38,400 39,500 38,400 79,320 3,133,140,000
28/04/2021 38,400 0.10 0.26 38,300 38,800 38,200 36,270 1,392,768,000
27/04/2021 38,300 -0.90 -2.35 39,200 39,600 38,200 34,940 1,338,202,000
26/04/2021 39,200 -2.00 -5.10 41,200 41,200 38,350 62,070 2,433,144,000
23/04/2021 41,200 0.20 0.49 41,000 41,550 40,100 39,300 1,619,160,000
22/04/2021 41,000 -1.00 -2.44 42,000 43,500 41,000 64,810 2,657,210,000
21/04/2021 42,000 -0.50 -1.19 42,500 42,800 41,850 41,750 1,753,500,000
20/04/2021 42,000 -0.50 -1.19 42,500 42,800 41,850 41,750 1,753,500,000
19/04/2021 42,500 0.40 0.94 42,100 43,000 41,100 73,400 3,119,500,000
16/04/2021 42,100 -0.85 -2.02 42,950 43,450 41,500 57,690 2,428,749,000
15/04/2021 42,950 -0.85 -1.98 43,800 44,000 42,600 38,100 1,636,395,000
14/04/2021 43,800 0.85 1.94 42,950 44,550 42,500 54,700 2,395,860,000
13/04/2021 42,950 -0.85 -1.98 43,800 44,000 42,400 72,070 3,095,406,500
12/04/2021 43,800 -1.80 -4.11 44,200 44,600 43,500 74,570 3,266,166,000
09/04/2021 44,200 -0.40 -0.90 44,600 44,700 44,050 64,110 2,833,662,000
08/04/2021 44,600 -0.20 -0.45 44,800 45,200 44,300 41,680 1,858,928,000
07/04/2021 44,800 0.40 0.89 44,400 45,700 44,300 58,450 2,618,560,000
06/04/2021 44,400 -0.30 -0.68 44,700 44,700 44,200 28,470 1,264,068,000
05/04/2021 44,700 -0.40 -0.89 45,100 45,600 44,300 33,490 1,497,003,000
02/04/2021 45,100 0.90 2.00 44,200 46,000 44,400 72,710 3,279,221,000
01/04/2021 44,200 1.10 2.49 43,100 44,200 43,100 58,830 2,600,286,000
31/03/2021 43,100 -0.20 -0.46 43,100 43,500 42,000 40,110 1,728,741,000
30/03/2021 43,100 0.30 0.70 42,800 43,700 42,700 42,050 1,812,355,000
29/03/2021 42,800 -0.65 -1.52 43,450 43,600 42,100 129,540 5,544,312,000
26/03/2021 43,450 -0.05 -0.12 43,500 43,700 42,500 89,350 3,882,257,500
25/03/2021 43,500 -0.10 -0.23 43,500 44,000 42,950 127,610 5,551,035,000
24/03/2021 43,500 -1.05 -2.41 44,550 44,800 43,000 112,320 4,885,920,000
23/03/2021 44,550 -1.15 -2.58 45,700 45,900 44,100 70,650 3,147,457,500
22/03/2021 45,700 0.35 0.77 45,350 46,800 45,300 101,990 4,660,943,000
19/03/2021 45,350 -0.15 -0.33 45,500 45,900 45,250 67,220 3,048,427,000
18/03/2021 45,500 0.10 0.22 45,400 46,800 45,500 79,250 3,605,875,000
17/03/2021 45,400 1.25 2.75 44,150 45,500 44,200 142,660 6,476,764,000
16/03/2021 44,150 -0.25 -0.57 44,400 44,800 43,650 146,150 6,452,522,500
15/03/2021 44,400 -1.10 -2.48 45,500 45,800 44,250 214,690 9,532,236,000
12/03/2021 45,500 -0.10 -0.22 45,600 46,100 45,200 99,780 4,539,990,000
11/03/2021 45,600 -0.10 -0.22 45,600 46,200 45,100 105,250 4,799,400,000
10/03/2021 45,600 0.60 1.32 45,000 47,000 45,500 118,350 5,396,760,000
09/03/2021 45,000 1.20 2.67 43,800 45,800 42,800 156,390 7,037,550,000
08/03/2021 43,800 0.65 1.48 43,150 44,600 43,300 95,570 4,185,966,000
05/03/2021 43,150 0.15 0.35 43,000 43,600 42,350 73,370 3,165,915,500
04/03/2021 43,000 0.55 1.28 42,450 44,200 42,500 159,120 6,842,160,000
03/03/2021 42,450 0.35 0.82 42,100 42,600 42,000 92,560 3,929,172,000
02/03/2021 42,100 -0.10 -0.24 42,200 42,900 41,700 73,610 3,098,981,000
01/03/2021 42,200 1.00 2.37 41,200 42,300 41,000 104,960 4,429,312,000
26/02/2021 41,200 -0.40 -0.97 41,600 41,600 40,750 175,370 7,225,244,000
25/02/2021 41,600 -0.40 -0.96 42,000 42,900 41,350 138,890 5,777,824,000
24/02/2021 42,000 -0.60 -1.43 42,600 43,400 41,500 119,220 5,007,240,000
23/02/2021 42,600 -0.30 -0.70 42,900 43,000 41,950 128,680 5,481,768,000
22/02/2021 42,900 -0.65 -1.52 43,550 44,100 41,800 119,140 5,111,106,000
19/02/2021 43,550 -0.75 -1.72 44,300 44,550 43,350 119,770 5,215,983,500
18/02/2021 44,300 1.50 3.39 42,800 45,000 42,900 89,300 3,955,990,000
17/02/2021 42,800 2.80 6.54 40,000 42,800 40,500 152,580 6,530,424,000
10/02/2021 40,000 0.60 1.50 39,400 40,300 39,000 63,380 2,535,200,000
09/02/2021 40,000 0.60 1.50 39,400 40,300 39,000 63,380 2,535,200,000
08/02/2021 39,400 -0.50 -1.27 39,900 41,450 38,500 82,010 3,231,194,000
05/02/2021 39,900 0.70 1.75 39,200 40,000 39,000 78,890 3,147,711,000
05/01/2021 39,250 1.25 3.18 38,000 39,500 38,000 40,710 1,597,867,500
04/01/2021 38,000 1.05 2.76 36,950 38,950 36,800 111,390 4,232,820,000
01/01/2021 36,950 -0.25 -0.68 37,200 37,300 36,000 1,314,310 48,563,754,500
31/12/2020 36,950 -0.25 -0.68 37,200 37,300 36,000 1,314,310 48,563,754,500
30/12/2020 37,200 -0.70 -1.88 37,900 38,500 36,700 723,090 26,898,948,000
29/12/2020 37,900 0.20 0.53 37,700 38,600 37,500 66,565 2,522,813,500
28/12/2020 37,700 1.10 2.92 36,650 38,500 36,500 93,995 3,543,611,500
27/12/2020 36,650 0.50 1.36 36,150 36,950 35,600 111,203 4,075,589,950
25/12/2020 36,650 0.50 1.36 36,150 36,950 35,600 111,203 4,075,589,950
24/12/2020 36,150 -1.10 -3.04 37,200 37,250 34,600 277,829 10,043,518,350
23/12/2020 37,200 -1.30 -3.49 38,450 38,650 37,050 91,316 3,396,955,200
22/12/2020 38,450 1.60 4.16 36,850 38,850 37,250 90,123 3,465,229,350
21/12/2020 36,850 2.40 6.51 34,450 36,850 35,200 49,514 1,824,590,900
20/12/2020 34,450 2.30 6.68 32,200 34,450 32,300 154,025 5,306,161,250
18/12/2020 34,450 2.30 6.68 32,200 34,450 32,300 154,025 5,306,161,250
17/12/2020 32,200 -0.60 -1.86 32,800 32,750 31,700 149,309 4,807,749,800
16/12/2020 32,800 1.00 3.05 31,800 33,100 32,000 34,419 1,128,943,200
15/12/2020 31,800 -0.40 -1.26 32,200 32,300 31,650 65,150 2,071,770,000
14/12/2020 32,200 0.60 1.86 31,600 33,000 32,000 55,408 1,784,137,600
13/12/2020 31,600 0.90 2.85 30,700 31,900 30,500 59,795 1,889,522,000
11/12/2020 31,600 0.90 2.85 30,700 31,900 30,500 59,795 1,889,522,000
10/12/2020 30,700 0.00 ■■ 0.00 30,700 31,450 30,500 72,289 2,219,272,300
09/12/2020 30,700 -0.40 -1.30 31,100 31,350 30,600 100,585 3,087,959,500
08/12/2020 31,100 1.40 4.50 29,700 31,600 29,500 117,409 3,651,419,900
07/12/2020 29,700 1.30 4.38 28,450 30,000 28,300 139,628 4,146,951,600
04/12/2020 28,000 0.35 1.25 27,650 28,250 27,650 794,320 22,240,960,000
03/12/2020 27,650 0.50 1.81 27,150 27,700 27,150 79,938 2,210,285,700
02/12/2020 27,150 0.90 3.31 26,200 27,550 26,000 149,236 4,051,757,400
01/12/2020 26,200 0.20 0.76 26,000 26,450 25,450 59,584 1,561,100,800
30/11/2020 26,000 0.50 1.92 25,500 26,000 25,550 661,770 17,206,020,000
27/11/2020 26,000 0.50 1.92 25,500 26,000 25,550 661,770 17,206,020,000
26/11/2020 25,500 -0.55 -2.16 26,050 26,100 25,400 1,268,800 32,354,400,000
25/11/2020 26,050 -0.50 -1.92 26,550 26,700 26,000 683,950 17,816,897,500
24/11/2020 26,550 0.05 0.19 26,500 26,750 26,100 840,610 22,318,195,500
23/11/2020 26,500 0.50 1.89 26,000 26,900 26,000 702,830 18,624,995,000
20/11/2020 26,000 0.30 1.15 25,750 26,000 25,550 63,690 1,655,940,000
19/11/2020 25,750 -0.10 -0.39 25,850 25,850 25,600 41,772 1,075,629,000
18/11/2020 25,850 0.05 0.19 25,850 26,200 25,500 547,090 14,142,276,500
17/11/2020 25,850 0.90 3.48 25,000 25,950 25,000 85,484 2,209,761,400
16/11/2020 25,000 -0.10 -0.40 25,050 25,450 24,750 88,197 2,204,925,000
13/11/2020 25,050 0.10 0.40 25,000 25,250 24,900 56,095 1,405,179,750
12/11/2020 25,000 0.40 1.60 24,600 25,150 24,500 103,936 2,598,400,000
11/11/2020 24,600 -0.10 -0.41 24,750 24,850 24,200 73,590 1,810,314,000
10/11/2020 24,750 -0.30 -1.21 25,000 25,500 24,700 97,050 2,401,987,500
09/11/2020 25,000 1.20 4.80 23,850 25,000 23,800 129,651 3,241,275,000
06/11/2020 23,850 0.40 1.68 23,450 24,250 23,450 128,014 3,053,133,900
05/11/2020 23,450 0.10 0.43 23,300 23,800 23,050 50,569 1,185,843,050
04/11/2020 23,300 -0.30 -1.29 23,600 23,650 21,950 75,537 1,760,012,100
03/11/2020 23,600 0.90 3.81 22,700 23,750 22,750 117,130 2,764,268,000
02/11/2020 22,700 0.10 0.44 22,650 23,000 22,650 37,839 858,945,300
30/10/2020 22,650 1.20 5.30 21,500 23,000 21,650 129,026 2,922,438,900
29/10/2020 21,500 0.00 ■■ 0.00 21,500 21,600 21,100 43,802 941,743,000
28/10/2020 21,500 -0.40 -1.86 21,850 22,000 21,400 81,828 1,759,302,000
27/10/2020 21,850 -0.10 -0.46 22,000 22,400 21,500 57,088 1,247,372,800
26/10/2020 22,000 -0.20 -0.91 22,200 22,650 22,000 67,041 1,474,902,000
25/10/2020 22,200 -0.20 -0.90 22,400 22,800 22,000 61,956 1,375,423,200
23/10/2020 22,200 -0.20 -0.90 22,400 22,800 22,000 61,956 1,375,423,200
22/10/2020 22,400 0.10 0.45 22,300 22,650 22,100 33,759 756,201,600
21/10/2020 22,300 -0.60 -2.69 22,900 23,000 22,300 53,815 1,200,074,500
20/10/2020 22,900 0.10 0.44 22,800 23,400 22,750 50,099 1,147,267,100
19/10/2020 22,800 0.80 3.51 22,000 22,950 21,850 72,621 1,655,758,800
18/10/2020 22,000 -0.10 -0.45 22,100 22,450 21,600 111,426 2,451,372,000
16/10/2020 22,000 -0.10 -0.45 22,100 22,450 21,600 111,426 2,451,372,000
15/10/2020 22,100 -1.25 -5.66 23,350 23,600 21,750 1,722,140 38,059,294,000
14/10/2020 23,350 -0.30 -1.28 23,650 23,750 23,250 108,519 2,533,918,650
13/10/2020 23,650 -0.40 -1.69 24,000 23,950 23,400 71,017 1,679,552,050
12/10/2020 24,000 0.00 ■■ 0.00 24,000 24,250 23,400 112,360 2,696,640,000
11/10/2020 24,000 1.10 4.58 22,900 24,300 23,050 171,911 4,125,864,000
09/10/2020 24,000 1.10 4.58 22,900 24,300 23,050 171,911 4,125,864,000
08/10/2020 22,900 0.10 0.44 22,800 23,100 22,600 79,102 1,811,435,800
07/10/2020 22,800 0.10 0.44 22,750 23,350 22,700 119,452 2,723,505,600
06/10/2020 22,750 -0.10 -0.44 22,850 22,950 22,550 119,771 2,724,790,250
05/10/2020 22,850 -0.10 -0.44 23,000 23,500 22,700 150,667 3,442,740,950
04/10/2020 23,000 0.10 0.43 22,900 23,200 22,000 201,330 4,630,590,000
02/10/2020 23,000 0.10 0.43 22,900 23,200 22,000 201,330 4,630,590,000
01/10/2020 22,900 0.30 1.31 22,550 23,200 22,700 93,793 2,147,859,700
30/09/2020 22,550 0.30 1.33 22,300 22,750 22,050 126,941 2,862,519,550
29/09/2020 22,300 1.30 5.83 21,050 22,500 21,150 255,288 5,692,922,400
28/09/2020 21,050 0.30 1.43 20,800 21,200 20,800 58,547 1,232,414,350
25/09/2020 20,800 -0.40 -1.92 21,200 21,400 20,800 114,280 2,377,024,000
24/09/2020 21,200 0.00 ■■ 0.00 21,200 21,300 20,850 58,165 1,233,098,000
23/09/2020 21,200 0.00 ■■ 0.00 21,200 21,750 21,000 93,914 1,990,976,800
22/09/2020 21,200 0.60 2.83 20,650 21,400 20,650 124,123 2,631,407,600
21/09/2020 20,650 -0.40 -1.94 21,000 21,450 20,500 178,864 3,693,541,600
18/09/2020 21,000 -0.50 -2.38 21,500 21,750 21,000 137,668 2,891,028,000
17/09/2020 21,500 0.50 2.33 21,000 21,700 20,700 145,814 3,135,001,000
16/09/2020 21,000 0.10 0.48 20,950 21,050 20,600 83,058 1,744,218,000
15/09/2020 20,950 0.90 4.30 20,050 21,300 20,200 249,747 5,232,199,650
14/09/2020 20,050 0.60 2.99 19,450 20,500 19,650 234,634 4,704,411,700
11/09/2020 19,450 0.60 3.08 18,900 19,550 18,900 137,517 2,674,705,650
10/09/2020 18,900 0.30 1.59 18,600 19,500 18,600 196,481 3,713,490,900
09/09/2020 18,600 0.30 1.61 18,300 18,800 18,100 1,415,920 26,336,112,000
08/09/2020 18,300 0.10 0.55 18,250 18,450 18,050 70,577 1,291,559,100
07/09/2020 18,250 -0.10 -0.55 18,350 18,650 18,250 119,417 2,179,360,250
04/09/2020 18,350 0.30 1.63 18,050 18,500 17,700 126,626 2,323,587,100
03/09/2020 18,050 0.10 0.55 17,950 18,200 17,800 70,193 1,266,983,650
02/09/2020 17,950 0.10 0.56 17,800 18,200 17,600 48,559 871,634,050
01/09/2020 17,950 0.10 0.56 17,800 18,200 17,600 48,559 871,634,050
31/08/2020 17,800 -0.50 -2.81 18,300 18,400 17,600 200,461 3,568,205,800
28/08/2020 18,300 -0.40 -2.19 18,750 18,800 18,300 104,200 1,906,860,000
27/08/2020 18,750 0.20 1.07 18,550 18,850 18,450 83,661 1,568,643,750
26/08/2020 18,550 0.10 0.54 18,500 18,700 18,350 82,591 1,532,063,050
25/08/2020 18,500 0.30 1.62 18,200 18,950 18,200 155,032 2,868,092,000
24/08/2020 18,200 0.20 1.10 18,000 18,200 18,000 110,201 2,005,658,200
21/08/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,850 108,846 1,959,228,000
20/08/2020 18,000 -0.20 -1.11 18,200 18,300 17,750 96,020 1,728,360,000
19/08/2020 18,200 0.30 1.65 17,900 18,500 17,750 124,115 2,258,893,000
18/08/2020 17,900 -0.30 -1.68 18,200 18,400 17,800 89,867 1,608,619,300
17/08/2020 18,200 1.00 5.49 17,200 18,300 17,400 232,543 4,232,282,600
14/08/2020 17,200 -0.30 -1.74 17,450 17,900 17,200 166,679 2,866,878,800
13/08/2020 17,450 0.80 4.58 16,600 17,550 16,600 356,150 6,214,817,500
12/08/2020 16,500 0.10 0.61 16,450 16,600 16,300 91,105 1,503,232,500
11/08/2020 16,450 0.20 1.22 16,250 16,450 16,000 43,057 708,287,650
10/08/2020 16,250 -0.20 -1.23 16,450 16,650 16,250 83,061 1,349,741,250
07/08/2020 16,450 0.50 3.04 15,900 16,450 15,800 122,242 2,010,880,900
06/08/2020 15,900 0.00 ■■ 0.00 15,950 16,000 15,800 58,532 930,658,800
05/08/2020 15,950 0.40 2.51 15,600 15,950 15,600 104,258 1,662,915,100
04/08/2020 15,600 0.20 1.28 15,450 15,800 15,500 60,939 950,648,400
03/08/2020 15,450 0.30 1.94 15,200 15,550 15,150 67,897 1,049,008,650
31/07/2020 15,200 -0.10 -0.66 15,300 15,300 14,900 38,047 578,314,400
30/07/2020 15,300 0.20 1.31 15,100 15,400 15,100 19,312 295,473,600
29/07/2020 15,100 -0.30 -1.99 15,400 15,150 14,800 80,019 1,208,286,900
28/07/2020 15,400 0.70 4.55 14,700 15,450 14,750 64,071 986,693,400
27/07/2020 14,700 -1.00 -6.80 15,650 15,550 14,700 159,196 2,340,181,200
26/07/2020 15,650 -0.80 -5.11 16,450 16,400 15,500 172,445 2,698,764,250
24/07/2020 15,650 -0.80 -5.11 16,450 16,400 15,500 172,445 2,698,764,250
23/07/2020 16,450 0.00 ■■ 0.00 16,450 16,500 16,100 55,743 916,972,350
22/07/2020 16,450 -0.20 -1.22 16,600 16,750 16,450 54,692 899,683,400
21/07/2020 16,600 0.20 1.20 16,400 16,600 16,200 67,528 1,120,964,800
20/07/2020 16,400 -0.10 -0.61 16,500 16,600 16,350 90,743 1,488,185,200
19/07/2020 16,500 0.10 0.61 16,350 16,600 16,300 80,257 1,324,240,500
17/07/2020 16,500 0.10 0.61 16,350 16,600 16,300 80,257 1,324,240,500
16/07/2020 16,350 0.00 ■■ 0.00 16,400 16,600 16,250 36,053 589,466,550
15/07/2020 16,400 0.30 1.83 16,100 16,600 16,100 128,595 2,108,958,000
14/07/2020 16,100 0.00 ■■ 0.00 16,100 16,150 15,950 32,777 527,709,700
13/07/2020 16,100 0.10 0.62 16,050 16,300 16,000 32,077 516,439,700
12/07/2020 16,050 -0.30 -1.87 16,400 16,400 15,900 41,211 661,436,550
10/07/2020 16,050 -0.30 -1.87 16,400 16,400 15,900 41,211 661,436,550
09/07/2020 16,400 0.50 3.05 15,900 16,600 15,850 127,179 2,085,735,600
08/07/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 18,519 294,452,100
07/07/2020 15,900 0.30 1.89 15,650 16,100 15,600 47,676 758,048,400
06/07/2020 15,650 0.10 0.64 15,600 15,750 15,600 23,623 369,699,950
05/07/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,500 21,224 331,094,400
03/07/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,500 21,224 331,094,400
02/07/2020 15,600 -0.10 -0.64 15,700 15,950 15,400 16,480 257,088,000
01/07/2020 15,700 0.50 3.18 15,200 15,700 15,200 20,751 325,790,700
30/06/2020 15,200 -0.50 -3.29 15,650 15,800 14,900 67,635 1,028,052,000
29/06/2020 15,650 -0.50 -3.19 16,100 16,000 15,400 102,397 1,602,513,050
28/06/2020 16,100 -0.15 -0.93 16,250 16,300 16,050 313,240 5,043,164,000
26/06/2020 16,100 -0.15 -0.93 16,250 16,300 16,050 313,240 5,043,164,000
25/06/2020 16,250 0.10 0.62 16,200 16,300 15,950 72,489 1,177,946,250
24/06/2020 16,200 -0.40 -2.47 16,600 16,800 16,200 66,061 1,070,188,200
23/06/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 39,285 652,131,000
22/06/2020 16,600 -0.20 -1.20 16,800 17,000 16,600 70,972 1,178,135,200
19/06/2020 16,800 0.60 3.57 16,200 17,000 16,200 127,232 2,137,497,600
18/06/2020 16,200 0.10 0.62 16,100 16,200 15,900 27,129 439,489,800
17/06/2020 16,100 -0.20 -1.24 16,300 16,350 16,000 240,130 3,866,093,000
16/06/2020 16,300 0.20 1.23 16,100 16,400 16,100 45,439 740,655,700
15/06/2020 16,100 -0.10 -0.62 16,250 16,750 15,800 87,927 1,415,624,700
14/06/2020 16,250 0.10 0.62 16,100 16,400 15,500 75,951 1,234,203,750
12/06/2020 16,250 0.10 0.62 16,100 16,400 15,500 75,951 1,234,203,750
11/06/2020 16,100 -0.80 -4.97 16,950 17,400 16,100 216,021 3,477,938,100
10/06/2020 16,950 0.30 1.77 16,650 17,200 16,250 135,893 2,303,386,350
09/06/2020 16,600 -0.20 -1.20 16,800 17,000 16,650 68,735 1,141,001,000
08/06/2020 16,800 0.40 2.38 16,400 17,200 16,650 128,473 2,158,346,400
06/06/2020 16,400 0.50 3.05 15,850 16,400 15,650 110,508 1,812,331,200
05/06/2020 16,400 0.50 3.05 15,850 16,400 15,650 110,508 1,812,331,200
04/06/2020 15,850 0.00 ■■ 0.00 15,850 16,000 15,750 42,156 668,172,600
03/06/2020 15,850 0.00 ■■ 0.00 15,850 15,900 15,650 77,181 1,223,318,850
02/06/2020 15,850 -0.20 -1.26 16,000 16,300 15,850 105,176 1,667,039,600
01/06/2020 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 53,441 855,056,000
31/05/2020 16,000 -0.10 -0.63 16,150 16,450 16,000 73,501 1,176,016,000
29/05/2020 16,000 -0.10 -0.63 16,150 16,450 16,000 73,501 1,176,016,000
28/05/2020 16,150 -2.10 -13.00 18,250 16,500 15,900 89,515 1,445,667,250
27/05/2020 18,250 -0.10 -0.55 18,400 18,550 18,150 78,688 1,436,056,000
26/05/2020 18,400 0.00 ■■ 0.00 18,400 18,800 18,200 56,218 1,034,411,200
25/05/2020 18,400 0.80 4.35 17,650 18,400 17,650 79,421 1,461,346,400
24/05/2020 17,650 -1.00 -5.67 18,650 18,650 17,600 206,117 3,637,965,050
22/05/2020 17,650 -1.00 -5.67 18,650 18,650 17,600 206,117 3,637,965,050
21/05/2020 18,650 -0.10 -0.54 18,750 18,950 18,650 99,606 1,857,651,900
20/05/2020 18,750 -0.10 -0.53 18,850 18,950 18,400 87,944 1,648,950,000
19/05/2020 18,850 0.50 2.65 18,350 19,550 18,450 211,495 3,986,680,750
18/05/2020 18,350 0.60 3.27 17,800 18,450 17,900 151,096 2,772,611,600
17/05/2020 17,800 0.20 1.12 17,600 18,150 17,550 101,443 1,805,685,400
15/05/2020 17,800 0.20 1.12 17,600 18,150 17,550 101,443 1,805,685,400
14/05/2020 17,600 -0.20 -1.14 17,800 17,900 17,550 65,683 1,156,020,800
13/05/2020 17,800 0.20 1.12 17,650 18,200 17,400 122,293 2,176,815,400
12/05/2020 17,650 0.40 2.27 17,250 17,900 17,250 109,581 1,934,104,650
11/05/2020 17,250 0.10 0.58 17,200 17,350 17,100 57,481 991,547,250
10/05/2020 17,200 -0.30 -1.74 17,500 17,650 17,000 76,020 1,307,544,000
08/05/2020 17,200 -0.30 -1.74 17,500 17,650 17,000 76,020 1,307,544,000
07/05/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,300 59,383 1,039,202,500
06/05/2020 17,500 0.70 4.00 16,800 17,650 16,800 111,877 1,957,847,500
05/05/2020 16,800 0.20 1.19 16,600 16,850 16,500 16,394 275,419,200
04/05/2020 16,600 -0.30 -1.81 16,900 16,900 16,500 36,305 602,663,000
01/05/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
30/04/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
29/04/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
28/04/2020 16,850 0.10 0.59 16,800 16,950 16,550 20,271 341,566,350
27/04/2020 16,800 0.50 2.98 16,300 17,250 16,650 87,734 1,473,931,200
26/04/2020 16,300 0.10 0.61 16,250 16,450 16,100 18,503 301,598,900
24/04/2020 16,300 0.10 0.61 16,250 16,450 16,100 18,503 301,598,900
23/04/2020 16,250 -0.40 -2.46 16,600 16,750 16,150 32,099 521,608,750
22/04/2020 16,600 0.60 3.61 16,050 16,600 15,550 26,474 439,468,400
21/04/2020 16,050 -0.70 -4.36 16,750 16,500 15,600 103,021 1,653,487,050
20/04/2020 16,750 -0.40 -2.39 17,200 17,400 16,750 77,147 1,292,212,250
19/04/2020 17,200 -0.20 -1.16 17,350 17,900 17,200 79,530 1,367,916,000
17/04/2020 17,200 -0.20 -1.16 17,350 17,900 17,200 79,530 1,367,916,000
16/04/2020 17,350 0.50 2.88 16,900 17,800 16,700 82,082 1,424,122,700
15/04/2020 16,900 0.40 2.37 16,500 16,900 16,250 65,042 1,099,209,800
14/04/2020 16,500 0.00 ■■ 0.00 16,500 16,650 16,050 51,813 854,914,500
13/04/2020 16,500 0.10 0.61 16,350 16,550 16,050 47,018 775,797,000
12/04/2020 16,350 0.00 ■■ 0.00 16,400 16,650 16,050 40,574 663,384,900
10/04/2020 16,350 0.00 ■■ 0.00 16,400 16,650 16,050 40,574 663,384,900
09/04/2020 16,400 0.40 2.44 16,000 16,850 15,850 49,875 817,950,000
08/04/2020 16,000 -0.30 -1.88 16,300 16,200 15,850 26,130 418,080,000
07/04/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,900 36,699 598,193,700
06/04/2020 16,300 0.70 4.29 15,650 16,350 15,700 50,826 828,463,800
03/04/2020 15,650 0.20 1.28 15,500 15,750 15,500 32,339 506,105,350
02/04/2020 15,500 0.40 2.58 15,150 15,550 15,200 19,514 302,467,000
01/04/2020 15,500 0.40 2.58 15,150 15,550 15,200 19,514 302,467,000
31/03/2020 15,150 0.00 ■■ 0.00 15,200 15,700 14,500 29,006 439,440,900
30/03/2020 15,200 -0.50 -3.29 15,700 15,250 14,700 45,824 696,524,800
29/03/2020 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 32,810 515,117,000
27/03/2020 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 32,810 515,117,000
26/03/2020 15,700 -0.40 -2.55 16,100 16,100 15,400 53,324 837,186,800
25/03/2020 16,100 0.80 4.97 15,300 16,300 15,300 91,665 1,475,806,500
24/03/2020 15,300 0.90 5.88 14,450 15,300 14,450 46,294 708,298,200
23/03/2020 14,450 -1.10 -7.61 15,500 15,200 14,450 220,257 3,182,713,650
22/03/2020 15,500 0.20 1.29 15,300 15,550 15,000 55,373 858,281,500
20/03/2020 15,500 0.20 1.29 15,300 15,550 15,000 55,373 858,281,500
19/03/2020 15,300 -0.30 -1.96 15,600 15,600 14,700 52,135 797,665,500
18/03/2020 15,600 0.00 ■■ 0.00 15,600 15,900 15,400 69,507 1,084,309,200
17/03/2020 15,600 0.90 5.77 14,650 15,650 13,800 160,664 2,506,358,400
16/03/2020 14,650 -0.65 -4.44 15,300 15,450 14,500 1,183,860 17,343,549,000
14/03/2020 15,300 -0.05 -0.33 15,350 15,350 14,300 2,517,810 38,522,493,000
13/03/2020 15,300 -0.05 -0.33 15,350 15,350 14,300 2,517,810 38,522,493,000
12/03/2020 15,350 -1.15 -7.49 16,500 15,400 15,350 321,140 4,929,499,000
11/03/2020 16,500 -1.20 -7.27 17,700 18,000 16,500 1,025,390 16,918,935,000
10/03/2020 17,700 -1.00 -5.65 18,700 18,550 17,400 85,286 1,509,562,200
09/03/2020 18,700 -1.40 -7.49 20,100 18,900 18,700 53,536 1,001,123,200
07/03/2020 20,100 0.00 ■■ 0.00 20,100 20,200 19,700 24,520 492,852,000
06/03/2020 20,100 0.00 ■■ 0.00 20,100 20,200 19,700 24,520 492,852,000
05/03/2020 20,100 -0.10 -0.50 20,200 20,800 20,100 36,106 725,730,600
04/03/2020 20,200 0.60 2.97 19,550 20,400 19,400 50,072 1,011,454,400
03/03/2020 19,550 0.00 ■■ 0.00 19,550 20,000 19,500 38,666 755,920,300
02/03/2020 19,550 -0.30 -1.53 19,850 19,900 19,400 42,028 821,647,400
28/02/2020 19,850 -0.80 -4.03 20,600 20,350 19,300 57,361 1,138,615,850
27/02/2020 20,600 0.10 0.49 20,500 20,600 20,200 22,718 467,990,800
26/02/2020 20,500 -0.50 -2.44 21,000 20,950 20,300 21,587 442,533,500
25/02/2020 21,000 0.50 2.38 20,500 21,000 19,800 41,271 866,691,000
24/02/2020 20,500 -1.50 -7.32 22,000 21,450 20,500 68,360 1,401,380,000
21/02/2020 22,000 -0.40 -1.82 22,450 22,600 22,000 32,364 712,008,000
20/02/2020 22,450 0.30 1.34 22,150 22,600 22,050 42,411 952,126,950
19/02/2020 22,150 0.30 1.35 21,800 22,200 21,800 21,695 480,544,250
18/02/2020 21,800 0.00 ■■ 0.00 21,800 22,000 21,550 20,090 437,962,000
17/02/2020 21,800 0.20 0.92 21,650 22,250 21,700 28,401 619,141,800
15/02/2020 21,650 -0.10 -0.46 21,750 21,800 21,600 18,328 396,801,200
14/02/2020 21,650 -0.10 -0.46 21,750 21,800 21,600 18,328 396,801,200
13/02/2020 21,750 0.00 ■■ 0.00 21,750 22,350 21,700 34,749 755,790,750
12/02/2020 21,750 0.40 1.84 21,350 22,100 21,350 19,128 416,034,000
11/02/2020 21,350 0.80 3.75 20,600 21,350 20,600 30,662 654,633,700
10/02/2020 20,600 0.00 ■■ 0.00 20,600 20,950 20,300 10,032 206,659,200
09/02/2020 20,600 -0.10 -0.49 20,700 20,800 20,300 10,201 210,140,600
07/02/2020 20,600 -0.10 -0.49 20,700 20,800 20,300 10,201 210,140,600
06/02/2020 20,700 0.60 2.90 20,150 20,700 19,800 22,342 462,479,400
05/02/2020 20,150 0.40 1.99 19,750 20,750 19,750 36,028 725,964,200
04/02/2020 19,750 0.20 1.01 19,550 19,800 19,200 25,017 494,085,750
03/02/2020 19,550 -1.50 -7.67 21,000 19,900 19,550 113,995 2,228,602,250
02/02/2020 21,000 -0.80 -3.81 21,750 21,700 20,800 77,899 1,635,879,000
31/01/2020 21,000 -0.80 -3.81 21,750 21,700 20,800 77,899 1,635,879,000
30/01/2020 21,750 -0.80 -3.68 22,550 22,500 21,700 23,135 503,186,250
29/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
28/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
27/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
26/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
24/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
23/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
22/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
21/01/2020 22,250 0.65 2.92 21,600 22,250 21,600 173,540 3,861,265,000
20/01/2020 21,600 -0.50 -2.31 22,100 22,100 21,500 392,600 8,480,160,000
17/01/2020 22,100 -0.40 -1.81 22,500 22,500 21,850 297,060 6,565,026,000
16/01/2020 22,500 -0.05 -0.22 22,500 22,650 22,450 240,250 5,405,625,000
15/01/2020 22,500 0.10 0.44 22,500 22,950 22,450 146,430 3,294,675,000
14/01/2020 22,500 0.50 2.22 22,000 22,700 22,000 217,580 4,895,550,000
13/01/2020 22,000 -0.10 -0.45 22,100 22,250 21,500 59,771 1,314,962,000
10/01/2020 22,100 -0.90 -4.07 23,050 23,300 22,100 77,178 1,705,633,800
09/01/2020 23,050 0.40 1.74 22,600 23,150 22,800 45,766 1,054,906,300
08/01/2020 22,600 -1.50 -6.64 24,050 24,000 22,400 95,137 2,150,096,200
07/01/2020 24,050 0.60 2.49 23,500 24,300 23,600 56,287 1,353,702,350
06/01/2020 23,500 -1.00 -4.26 24,500 25,300 23,500 96,733 2,273,225,500
03/01/2020 24,500 0.00 ■■ 0.00 24,500 24,550 24,050 52,973 1,297,838,500
02/01/2020 24,500 0.70 2.86 23,800 24,550 23,700 46,747 1,145,301,500
31/12/2019 23,800 -0.10 -0.42 23,900 23,900 23,200 46,099 1,097,156,200
30/12/2019 23,900 -0.60 -2.51 24,500 24,800 23,600 96,842 2,314,523,800
28/12/2019 24,500 -0.10 -0.41 24,600 25,200 24,450 41,369 1,013,540,500
27/12/2019 24,500 -0.10 -0.41 24,600 25,200 24,450 41,369 1,013,540,500
26/12/2019 24,600 -0.10 -0.41 24,750 24,900 24,500 41,255 1,014,873,000
25/12/2019 24,750 1.60 6.46 23,200 24,800 23,150 175,443 4,342,214,250
24/12/2019 23,200 0.00 ■■ 0.00 23,200 23,400 23,050 15,394 357,140,800
23/12/2019 23,200 0.10 0.43 23,050 23,800 23,150 65,663 1,523,381,600
21/12/2019 23,050 -0.15 -0.65 23,200 23,400 22,900 271,150 6,250,007,500
20/12/2019 23,050 -0.15 -0.65 23,200 23,400 22,900 271,150 6,250,007,500
19/12/2019 23,200 -0.10 -0.43 23,300 23,500 22,850 31,066 720,731,200
18/12/2019 23,300 0.20 0.86 23,100 23,600 22,850 42,756 996,214,800
17/12/2019 23,100 0.00 ■■ 0.00 23,100 23,400 22,900 20,454 472,487,400
16/12/2019 23,100 0.60 2.60 22,500 23,100 22,200 57,264 1,322,798,400
14/12/2019 22,500 0.60 2.67 21,950 22,650 21,900 25,845 581,512,500
13/12/2019 22,500 0.60 2.67 21,950 22,650 21,900 25,845 581,512,500
12/12/2019 21,950 -0.10 -0.46 22,000 22,100 21,800 16,628 364,984,600
11/12/2019 22,000 -0.10 -0.45 22,100 22,350 21,700 12,119 266,618,000
10/12/2019 22,100 -0.10 -0.45 22,250 22,300 21,800 20,053 443,171,300
09/12/2019 22,250 -0.10 -0.45 22,300 22,400 22,150 12,361 275,032,250
07/12/2019 22,300 0.20 0.90 22,100 22,500 22,000 9,891 220,569,300
06/12/2019 22,300 0.20 0.90 22,100 22,500 22,000 9,891 220,569,300
05/12/2019 22,100 0.50 2.26 21,600 22,500 21,600 49,863 1,101,972,300
04/12/2019 21,600 0.60 2.78 21,000 21,800 21,150 38,230 825,768,000
03/12/2019 21,000 -1.10 -5.24 22,050 22,150 21,000 46,997 986,937,000
02/12/2019 22,050 -0.40 -1.81 22,450 22,400 22,000 33,969 749,016,450
29/11/2019 22,450 0.10 0.45 22,400 22,650 22,200 12,226 274,473,700
28/11/2019 22,400 -0.10 -0.45 22,500 22,700 22,000 30,925 692,720,000
27/11/2019 22,500 0.00 ■■ 0.00 22,500 22,850 22,500 38,300 861,750,000
26/11/2019 22,500 0.40 1.78 22,150 22,600 22,150 23,206 522,135,000
25/11/2019 22,150 0.10 0.45 22,000 22,500 22,000 42,461 940,511,150
23/11/2019 22,000 -0.90 -4.09 22,900 23,150 22,000 55,974 1,231,428,000
22/11/2019 22,000 -0.90 -4.09 22,900 23,150 22,000 55,974 1,231,428,000
21/11/2019 22,900 0.20 0.87 22,700 23,200 22,600 36,469 835,140,100
20/11/2019 22,700 -0.60 -2.64 23,300 23,250 22,700 33,538 761,312,600
19/11/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,900 24,019 559,642,700
18/11/2019 23,300 -0.30 -1.29 23,600 23,700 23,150 21,417 499,016,100
15/11/2019 23,600 0.20 0.85 23,400 23,900 23,300 49,700 1,172,920,000
14/11/2019 23,400 0.10 0.43 23,250 23,450 23,100 33,645 787,293,000
13/11/2019 23,250 -0.10 -0.43 23,400 23,500 23,200 22,692 527,589,000
12/11/2019 23,400 0.10 0.43 23,300 23,700 23,050 61,627 1,442,071,800
11/11/2019 23,300 0.40 1.72 22,900 23,600 22,900 94,092 2,192,343,600
09/11/2019 22,900 0.00 ■■ 0.00 22,850 23,000 22,750 37,760 864,704,000
08/11/2019 22,900 0.00 ■■ 0.00 22,850 23,000 22,750 37,760 864,704,000
07/11/2019 22,850 0.10 0.44 22,750 23,150 22,750 54,507 1,245,484,950
06/11/2019 22,750 -0.10 -0.44 22,900 23,200 22,750 20,524 466,921,000
05/11/2019 22,900 0.90 3.93 21,950 23,300 21,950 85,192 1,950,896,800
04/11/2019 21,950 -0.10 -0.46 22,000 22,200 21,800 30,625 672,218,750
01/11/2019 21,950 -0.10 -0.46 22,000 22,200 21,800 30,625 672,218,750
31/10/2019 22,000 -0.30 -1.36 22,300 22,550 22,000 36,077 793,694,000
30/10/2019 22,300 0.00 ■■ 0.00 22,300 22,500 22,000 26,644 594,161,200
29/10/2019 22,300 -0.30 -1.35 22,650 22,850 22,250 86,195 1,922,148,500
28/10/2019 22,650 0.30 1.32 22,300 22,650 22,200 27,770 628,990,500
26/10/2019 22,300 0.10 0.45 22,250 22,750 22,200 27,499 613,227,700
25/10/2019 22,300 0.10 0.45 22,250 22,750 22,200 27,499 613,227,700
24/10/2019 22,250 0.10 0.45 22,100 22,500 21,950 35,041 779,662,250
23/10/2019 22,100 0.20 0.90 21,950 22,600 21,850 73,025 1,613,852,500
22/10/2019 21,950 0.30 1.37 21,600 22,000 21,500 31,782 697,614,900
21/10/2019 21,600 0.00 ■■ 0.00 21,600 21,700 21,300 41,794 902,750,400
18/10/2019 21,600 -0.60 -2.78 22,200 22,200 21,550 49,267 1,064,167,200
17/10/2019 22,200 -0.10 -0.45 22,300 22,300 21,800 30,081 667,798,200
16/10/2019 22,300 0.50 2.24 21,800 22,300 21,700 37,976 846,864,800
15/10/2019 21,800 0.40 1.83 21,450 21,950 21,250 51,624 1,125,403,200
14/10/2019 21,450 -1.20 -5.59 22,600 22,700 21,050 217,659 4,668,785,550
11/10/2019 22,600 -0.80 -3.54 23,450 23,500 22,550 95,368 2,155,316,800
10/10/2019 23,450 -0.40 -1.71 23,850 23,850 23,300 42,695 1,001,197,750
09/10/2019 23,850 0.10 0.42 23,800 24,500 23,550 78,529 1,872,916,650
08/10/2019 23,800 0.60 2.52 23,200 23,800 22,900 80,018 1,904,428,400
07/10/2019 23,200 -0.50 -2.16 23,700 24,300 23,200 95,767 2,221,794,400
04/10/2019 23,700 -0.30 -1.27 23,950 24,150 23,650 56,244 1,332,982,800
03/10/2019 23,950 1.50 6.26 22,500 24,000 22,050 151,747 3,634,340,650
02/10/2019 22,500 -0.10 -0.44 22,550 23,200 22,500 77,892 1,752,570,000
01/10/2019 22,550 1.50 6.65 21,100 22,550 21,100 141,543 3,191,794,650
30/09/2019 21,100 0.40 1.90 20,700 21,100 20,500 33,955 716,450,500
27/09/2019 20,700 -0.10 -0.48 20,800 21,200 20,700 26,541 549,398,700
26/09/2019 20,800 -0.20 -0.96 21,000 21,650 20,800 28,592 594,713,600
25/09/2019 21,000 0.20 0.95 20,800 21,100 20,500 19,684 413,364,000
24/09/2019 20,800 -0.20 -0.96 21,000 21,350 20,800 40,357 839,425,600
23/09/2019 21,000 -0.90 -4.29 21,950 22,100 21,000 76,550 1,607,550,000
20/09/2019 21,950 0.10 0.46 21,800 22,400 21,850 39,805 873,719,750
19/09/2019 21,800 0.00 ■■ 0.00 21,800 22,000 21,650 23,823 519,341,400
18/09/2019 21,800 -0.40 -1.83 22,200 22,200 21,600 43,835 955,603,000
17/09/2019 22,200 0.10 0.45 22,150 22,500 21,800 46,931 1,041,868,200
16/09/2019 22,150 0.80 3.61 21,300 22,300 21,300 67,548 1,496,188,200
13/09/2019 21,300 0.90 4.23 20,450 21,300 20,450 49,035 1,044,445,500
12/09/2019 20,450 0.10 0.49 20,400 20,700 20,300 65,719 1,343,953,550
11/09/2019 20,400 0.00 ■■ 0.00 20,400 20,850 20,200 45,636 930,974,400
10/09/2019 21,300 0.05 0.23 21,250 21,500 19,800 35,650 759,345,000
09/09/2019 21,250 0.40 1.88 20,900 21,350 20,900 34,943 742,538,750
06/09/2019 20,900 0.10 0.48 20,800 21,450 20,550 49,761 1,040,004,900
05/09/2019 20,800 -0.50 -2.40 21,300 21,600 20,600 47,309 984,027,200
04/09/2019 21,300 0.90 4.23 20,350 21,400 20,000 74,145 1,579,288,500
03/09/2019 20,350 -0.10 -0.49 20,450 20,900 19,250 108,770 2,213,469,500
30/08/2019 20,450 -1.50 -7.33 21,950 22,400 20,450 210,138 4,297,322,100
29/08/2019 21,950 0.10 0.46 21,800 22,500 21,600 101,803 2,234,575,850
28/08/2019 21,800 -0.80 -3.67 22,600 23,000 21,800 82,256 1,793,180,800
27/08/2019 22,600 0.10 0.44 22,500 23,250 22,400 121,452 2,744,815,200
26/08/2019 22,500 0.60 2.67 21,900 22,500 21,800 98,240 2,210,400,000
23/08/2019 21,900 0.30 1.37 21,550 22,000 21,400 68,414 1,498,266,600
22/08/2019 21,550 0.70 3.25 20,850 21,700 20,700 82,047 1,768,112,850
21/08/2019 20,850 0.00 ■■ 0.00 20,900 21,000 20,500 52,733 1,099,483,050
20/08/2019 20,900 0.30 1.44 20,550 21,100 20,550 108,998 2,278,058,200
19/08/2019 20,550 1.30 6.33 19,250 20,550 19,350 143,300 2,944,815,000
16/08/2019 19,250 0.10 0.52 19,100 19,750 19,100 47,075 906,193,750
15/08/2019 19,100 0.10 0.52 19,050 19,100 18,650 61,988 1,183,970,800
14/08/2019 19,050 -0.40 -2.10 19,500 20,000 19,000 57,733 1,099,813,650
13/08/2019 19,500 -0.20 -1.03 19,700 20,400 19,050 83,491 1,628,074,500
12/08/2019 19,700 1.10 5.58 18,650 19,700 18,700 78,816 1,552,675,200
09/08/2019 18,650 -0.40 -2.14 19,050 19,100 18,650 88,766 1,655,485,900
08/08/2019 19,050 0.80 4.20 18,300 19,300 18,300 147,542 2,810,675,100
07/08/2019 18,300 0.90 4.92 17,400 18,300 17,300 131,143 2,399,916,900
06/08/2019 17,400 0.50 2.87 16,900 17,450 16,600 113,643 1,977,388,200
05/08/2019 16,900 0.50 2.96 16,400 17,300 16,250 109,131 1,844,313,900
02/08/2019 16,400 -0.10 -0.61 16,450 16,600 16,200 85,235 1,397,854,000
01/08/2019 16,450 0.50 3.04 15,950 16,450 15,800 92,240 1,517,348,000
31/07/2019 15,950 0.10 0.63 15,800 15,950 15,600 25,468 406,214,600
30/07/2019 15,800 -0.50 -3.16 16,300 16,450 15,800 54,247 857,102,600
29/07/2019 16,300 0.20 1.23 16,150 16,700 16,000 105,558 1,720,595,400
26/07/2019 16,150 -0.10 -0.62 16,250 16,350 15,900 41,332 667,511,800
25/07/2019 16,250 0.10 0.62 16,200 16,300 16,050 28,249 459,046,250
24/07/2019 16,200 0.50 3.09 15,700 16,500 15,650 66,176 1,072,051,200
23/07/2019 15,700 0.70 4.46 15,000 15,850 15,050 72,752 1,142,206,400
22/07/2019 15,000 -0.10 -0.67 15,100 15,100 14,950 17,353 260,295,000
19/07/2019 15,100 -0.10 -0.66 15,200 15,400 15,100 16,794 253,589,400
18/07/2019 15,200 -0.10 -0.66 15,300 15,400 15,150 17,442 265,118,400
17/07/2019 15,300 0.40 2.61 14,900 15,600 14,800 36,970 565,641,000
16/07/2019 14,900 -0.30 -2.01 15,150 15,150 14,800 46,564 693,803,600
15/07/2019 15,150 0.00 ■■ 0.00 15,150 15,250 15,000 36,298 549,914,700
12/07/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 21,121 319,983,150
11/07/2019 15,150 -0.20 -1.32 15,300 15,400 15,100 30,744 465,771,600
10/07/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 15,445 236,308,500
09/07/2019 15,300 0.20 1.31 15,150 15,400 15,150 20,973 320,886,900
08/07/2019 15,150 -0.30 -1.98 15,400 15,450 15,100 22,107 334,921,050
05/07/2019 15,400 -0.10 -0.65 15,500 15,550 15,400 32,519 500,792,600
04/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 24,406 378,293,000
03/07/2019 15,500 0.20 1.29 15,300 15,600 15,200 44,440 688,820,000
02/07/2019 15,300 0.30 1.96 15,000 15,400 14,950 30,036 459,550,800
01/07/2019 15,000 0.10 0.67 14,900 15,150 14,800 33,387 500,805,000
28/06/2019 14,900 0.00 ■■ 0.00 14,950 15,050 14,800 19,157 285,439,300
27/06/2019 14,950 -0.30 -2.01 15,200 15,200 14,800 31,055 464,272,250
26/06/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 13,537 205,762,400
25/06/2019 15,200 -0.10 -0.66 15,250 15,450 15,150 13,150 199,880,000
24/06/2019 15,250 0.00 ■■ 0.00 15,250 15,700 15,200 29,458 449,234,500
21/06/2019 15,250 -0.20 -1.31 15,400 15,700 15,250 19,774 301,553,500
20/06/2019 15,400 0.50 3.25 14,950 15,600 14,900 60,066 925,016,400
19/06/2019 14,950 0.10 0.67 14,800 15,200 14,850 25,401 379,744,950
18/06/2019 14,800 -0.20 -1.35 15,000 15,000 14,750 7,964 117,867,200
17/06/2019 15,000 0.40 2.67 14,600 15,000 14,550 20,432 306,480,000
16/06/2019 14,600 -0.30 -2.05 14,850 15,000 14,600 28,614 417,764,400
14/06/2019 14,600 -0.30 -2.05 14,850 15,000 14,600 28,614 417,764,400
13/06/2019 14,850 0.00 ■■ 0.00 14,850 15,100 14,700 20,235 300,489,750
11/06/2019 15,250 -0.10 -0.66 15,350 15,400 15,200 22,014 335,713,500
10/06/2019 15,350 0.10 0.65 15,250 15,500 15,200 21,777 334,276,950
09/06/2019 15,250 0.90 5.90 14,400 15,400 14,400 32,951 502,502,750
07/06/2019 15,250 0.90 5.90 14,400 15,400 14,400 32,951 502,502,750
06/06/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 6,816 98,150,400
05/06/2019 14,400 -1.60 -11.11 16,000 14,800 13,800 17,086 246,038,400
04/06/2019 16,000 0.20 1.25 15,800 16,300 15,800 25,846 413,536,000
03/06/2019 15,800 -0.50 -3.16 16,300 16,600 15,700 59,332 937,445,600
02/06/2019 16,300 -0.60 -3.68 16,900 17,000 16,300 26,525 432,357,500
31/05/2019 16,300 -0.60 -3.68 16,900 17,000 16,300 26,525 432,357,500
30/05/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,750 14,164 239,371,600
29/05/2019 16,850 0.30 1.78 16,550 17,100 16,500 73,836 1,244,136,600
28/05/2019 16,550 -0.10 -0.60 16,600 16,700 16,500 32,464 537,279,200
27/05/2019 16,600 0.10 0.60 16,500 16,800 16,300 16,059 266,579,400
26/05/2019 16,500 -0.30 -1.82 16,800 16,950 16,500 26,954 444,741,000
24/05/2019 16,500 -0.30 -1.82 16,800 16,950 16,500 26,954 444,741,000
23/05/2019 16,800 0.40 2.38 16,350 16,900 16,300 22,382 376,017,600
22/05/2019 16,350 -0.40 -2.45 16,800 16,900 16,350 33,511 547,904,850
21/05/2019 16,800 0.40 2.38 16,400 16,900 16,300 26,156 439,420,800
20/05/2019 16,400 0.00 ■■ 0.00 16,350 16,550 16,050 19,300 316,520,000
19/05/2019 16,350 0.70 4.28 15,700 16,500 15,600 65,567 1,072,020,450
17/05/2019 16,350 0.70 4.28 15,700 16,500 15,600 65,567 1,072,020,450
16/05/2019 15,700 -0.30 -1.91 15,950 16,000 15,700 13,318 209,092,600
15/05/2019 15,950 -0.10 -0.63 16,000 16,300 15,850 29,610 472,279,500
14/05/2019 16,000 0.30 1.88 15,700 16,100 15,400 19,700 315,200,000
13/05/2019 15,700 1.00 6.37 14,700 15,700 14,700 45,293 711,100,100
12/05/2019 14,700 0.30 2.04 14,400 14,700 14,400 13,708 201,507,600
10/05/2019 14,700 0.30 2.04 14,400 14,700 14,400 13,708 201,507,600
09/05/2019 14,400 -0.30 -2.08 14,650 14,900 14,000 40,812 587,692,800
08/05/2019 14,650 0.00 ■■ 0.00 14,650 14,800 14,500 10,204 149,488,600
07/05/2019 14,650 -0.20 -1.37 14,850 15,000 14,650 29,500 432,175,000
06/05/2019 14,850 -0.30 -2.02 15,150 15,200 14,800 26,696 396,435,600
05/05/2019 15,150 -0.10 -0.66 15,250 15,350 15,150 16,866 255,519,900
03/05/2019 15,150 -0.10 -0.66 15,250 15,350 15,150 16,866 255,519,900
02/05/2019 15,250 0.30 1.97 15,000 15,300 15,000 23,827 363,361,750
01/05/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
30/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
29/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
28/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
26/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
25/04/2019 15,300 -0.10 -0.65 15,400 15,550 15,250 28,392 434,397,600
24/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 15,250 39,100 602,140,000
23/04/2019 15,400 0.20 1.30 15,200 15,600 15,350 37,186 572,664,400
22/04/2019 15,200 -0.40 -2.63 15,550 15,500 15,000 27,608 419,641,600
21/04/2019 15,550 0.30 1.93 15,300 15,600 15,100 12,030 187,066,500
19/04/2019 15,550 0.30 1.93 15,300 15,600 15,100 12,030 187,066,500
18/04/2019 15,300 -0.50 -3.27 15,800 15,800 15,000 61,757 944,882,100
17/04/2019 15,800 -1.20 -7.59 16,950 17,000 15,800 140,984 2,227,547,200
16/04/2019 16,950 0.00 ■■ 0.00 16,950 17,000 16,700 21,427 363,187,650
15/04/2019 16,950 0.40 2.36 16,500 17,000 16,450 55,641 943,114,950
12/04/2019 16,950 0.40 2.36 16,500 17,000 16,450 55,641 943,114,950
11/04/2019 16,500 -0.20 -1.21 16,700 16,800 16,450 26,142 431,343,000
10/04/2019 16,700 0.40 2.40 16,300 16,850 16,400 62,034 1,035,967,800
09/04/2019 16,300 -1.10 -6.75 17,400 18,000 16,300 114,479 1,866,007,700
08/04/2019 17,400 -0.10 -0.57 17,450 17,450 17,100 71,062 1,236,478,800
05/04/2019 17,450 -0.10 -0.57 17,500 17,700 17,200 51,926 906,108,700
04/04/2019 17,500 0.80 4.57 16,750 17,700 16,750 123,692 2,164,610,000
03/04/2019 16,750 -0.30 -1.79 17,000 17,150 16,750 33,723 564,860,250
02/04/2019 17,000 0.70 4.12 16,300 17,200 16,300 165,334 2,810,678,000
01/04/2019 16,300 0.50 3.07 15,800 16,400 15,700 33,707 549,424,100
30/03/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 12,880 179,032,000
29/03/2019 15,800 0.20 1.27 15,650 15,950 15,600 15,937 251,804,600
28/03/2019 15,650 -0.20 -1.28 15,850 15,850 15,550 22,739 355,865,350
27/03/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 18,762 297,377,700
26/03/2019 15,800 -0.10 -0.63 15,950 16,200 15,750 27,676 437,280,800
25/03/2019 15,950 -0.40 -2.51 16,300 16,100 15,500 22,240 354,728,000
22/03/2019 16,300 -0.10 -0.61 16,400 16,500 16,200 44,044 717,917,200
21/03/2019 16,400 0.50 3.05 15,900 17,000 15,800 108,513 1,779,613,200
20/03/2019 15,900 -0.20 -1.26 16,100 16,000 15,800 15,433 245,384,700
19/03/2019 16,100 -0.20 -1.24 16,300 16,350 16,050 50,576 814,273,600
18/03/2019 16,300 0.30 1.84 16,000 16,300 15,900 42,470 692,261,000
15/03/2019 16,000 -0.10 -0.63 16,100 16,100 15,750 32,674 522,784,000
14/03/2019 16,100 0.40 2.48 15,700 16,200 15,600 80,529 1,296,516,900
13/03/2019 15,700 -0.30 -1.91 15,950 16,000 15,550 18,609 292,161,300
12/03/2019 15,950 0.60 3.76 15,300 16,350 15,700 85,078 1,356,994,100
11/03/2019 15,300 1.00 6.54 14,300 15,300 14,250 75,762 1,159,158,600
08/03/2019 14,300 0.10 0.70 14,250 14,350 14,200 9,804 140,197,200
07/03/2019 14,250 -0.10 -0.70 14,300 14,400 14,200 9,774 139,279,500
06/03/2019 14,300 0.00 ■■ 0.00 14,350 14,400 14,150 11,731 167,753,300
05/03/2019 14,350 0.00 ■■ 0.00 14,350 14,500 14,200 5,611 80,517,850
04/03/2019 14,350 0.20 1.39 14,200 14,600 14,200 16,160 231,896,000
01/03/2019 14,200 0.10 0.70 14,100 14,200 14,000 11,291 160,332,200
28/02/2019 14,100 -0.10 -0.71 14,200 14,200 14,000 8,953 126,237,300
27/02/2019 14,200 0.10 0.70 14,100 14,300 14,000 20,695 293,869,000
26/02/2019 14,100 -0.10 -0.71 14,150 14,150 14,000 3,969 55,962,900
25/02/2019 14,150 0.10 0.71 14,100 14,150 14,000 11,966 169,318,900
22/02/2019 14,100 -0.10 -0.71 14,150 14,200 13,900 10,708 150,982,800
21/02/2019 14,150 0.00 ■■ 0.00 14,200 14,300 14,000 11,131 157,503,650
20/02/2019 14,200 -0.10 -0.70 14,300 14,450 14,200 10,058 142,823,600
19/02/2019 14,300 -0.20 -1.40 14,500 14,550 14,250 7,236 103,474,800
18/02/2019 14,500 0.10 0.69 14,450 14,600 14,450 7,471 108,329,500
15/02/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,300 10,794 155,973,300
14/02/2019 14,400 0.00 ■■ 0.00 14,400 14,450 14,300 2,846 40,982,400
13/02/2019 14,400 0.00 ■■ 0.00 14,400 14,450 14,100 13,510 194,544,000
12/02/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,250 6,655 95,832,000
11/02/2019 14,450 0.30 2.08 14,200 14,500 14,100 6,084 87,913,800
01/02/2019 14,200 0.10 0.70 14,050 14,200 13,850 708 10,053,600
31/01/2019 14,050 0.10 0.71 14,000 14,100 13,800 3,029 42,557,450
30/01/2019 14,000 -0.20 -1.43 14,150 14,200 13,850 2,839 39,746,000
29/01/2019 14,150 0.20 1.41 14,000 14,200 13,850 5,684 80,428,600
28/01/2019 14,000 -0.30 -2.14 14,250 14,300 13,800 11,369 159,166,000
25/01/2019 14,250 0.10 0.70 14,200 14,300 14,100 8,341 118,859,250
24/01/2019 14,200 -0.10 -0.70 14,300 14,500 14,200 3,295,000 46,789,000,000
23/01/2019 14,300 0.10 0.70 14,200 14,550 14,250 3,420,000 48,906,000,000
22/01/2019 14,200 -0.10 -0.70 14,300 14,400 14,100 7,921,000 112,478,200,000
21/01/2019 14,300 -0.10 -0.70 14,400 14,400 14,100 91,750 1,312,025,000
19/01/2019 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 14,781,000 212,846,400,000
18/01/2019 14,400 0.10 0.69 14,400 14,600 14,200 147,810 2,128,464,000
17/01/2019 14,400 -0.45 -3.13 14,850 14,900 14,400 324,210 4,668,624,000
16/01/2019 14,850 0.05 0.34 14,850 14,950 14,700 63,150 937,777,500
15/01/2019 14,850 0.20 1.35 14,650 15,000 14,600 300,560 4,463,316,000
14/01/2019 14,650 0.20 1.37 14,450 14,950 14,400 208,960 3,061,264,000
11/01/2019 14,450 0.30 2.08 14,150 14,500 14,100 117,220 1,693,829,000
10/01/2019 14,150 -0.35 -2.47 14,500 14,500 14,150 114,170 1,615,505,500
09/01/2019 14,500 0.30 2.07 14,200 14,600 14,300 154,260 2,236,770,000
08/01/2019 14,200 0.20 1.41 14,000 14,300 14,000 35,990 511,058,000
07/01/2019 14,000 -0.10 -0.71 14,100 14,200 13,900 39,600 554,400,000
04/01/2019 14,100 -0.05 -0.35 14,150 14,150 14,000 46,990 662,559,000
03/01/2019 14,150 -0.05 -0.35 14,200 14,200 13,900 51,570 729,715,500
02/01/2019 14,200 0.20 1.41 14,000 14,200 14,000 13,950 198,090,000
28/12/2018 14,000 -0.15 -1.07 14,150 14,300 14,000 29,760 416,640,000
27/12/2018 14,150 0.05 0.35 14,100 14,200 14,000 71,190 1,007,338,500
26/12/2018 14,100 0.05 0.35 14,100 14,300 14,000 28,630 403,683,000
25/12/2018 14,100 -0.25 -1.77 14,350 14,300 13,800 100,440 1,416,204,000
24/12/2018 14,350 0.05 0.35 14,350 14,500 14,100 55,530 796,855,500
21/12/2018 14,350 0.30 2.09 14,050 14,400 13,900 81,900 1,175,265,000
20/12/2018 14,050 0.05 0.36 14,050 14,200 13,900 44,470 624,803,500
19/12/2018 14,050 0.05 0.36 14,000 14,100 13,950 25,390 356,729,500
18/12/2018 14,000 -0.10 -0.71 14,000 14,300 13,900 29,930 419,020,000
17/12/2018 14,000 -0.15 -1.07 14,150 14,200 14,000 63,350 886,900,000
14/12/2018 14,150 -0.15 -1.06 14,300 14,500 14,150 78,600 1,112,190,000
13/12/2018 14,300 0.10 0.70 14,200 14,500 14,250 54,960 785,928,000
12/12/2018 14,200 -0.25 -1.76 14,450 14,500 14,100 54,330 771,486,000
11/12/2018 14,450 -0.25 -1.73 14,700 14,600 14,250 81,970 1,184,466,500
10/12/2018 14,700 -0.10 -0.68 14,700 14,800 14,500 59,010 867,447,000
09/12/2018 14,700 0.10 0.68 14,600 15,000 14,600 188,320 2,768,304,000
07/12/2018 14,700 0.10 0.68 14,600 15,000 14,600 188,320 2,768,304,000
06/12/2018 14,600 0.50 3.42 14,100 14,900 14,100 329,820 4,815,372,000
05/12/2018 14,100 -0.15 -1.06 14,250 14,250 13,950 42,410 597,981,000
04/12/2018 14,250 -0.10 -0.70 14,350 14,500 14,150 79,250 1,129,312,500
03/12/2018 14,350 0.45 3.14 13,900 14,500 13,800 278,070 3,990,304,500
30/11/2018 13,900 -0.05 -0.36 13,900 13,900 13,850 12,880 179,032,000
29/11/2018 13,900 -0.05 -0.36 13,900 13,950 13,800 58,360 811,204,000
28/11/2018 13,900 0.10 0.72 13,800 13,900 13,750 23,430 325,677,000
27/11/2018 13,800 0.05 0.36 13,750 13,950 13,750 70,830 977,454,000
26/11/2018 13,750 -0.05 -0.36 13,800 13,900 13,750 26,700 367,125,000
23/11/2018 13,800 -0.10 -0.72 13,900 13,900 13,800 9,800 135,240,000
22/11/2018 13,900 -0.05 -0.36 13,950 13,950 13,750 25,630 356,257,000
21/11/2018 13,950 -0.05 -0.36 13,950 13,950 13,700 33,570 468,301,500
20/11/2018 13,950 -0.10 -0.72 13,950 14,000 13,850 21,030 293,368,500
19/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,800 29,640 413,478,000
17/11/2018 14,000 0.15 1.07 13,850 14,000 13,700 44,190 618,660,000
16/11/2018 14,000 0.15 1.07 13,850 14,000 13,700 44,190 618,660,000
15/11/2018 13,850 -0.05 -0.36 13,850 13,850 13,750 10,610 146,948,500
14/11/2018 13,850 -0.05 -0.36 13,850 13,850 13,750 49,050 679,342,500
13/11/2018 13,850 -0.15 -1.08 13,850 13,900 13,650 89,520 1,239,852,000
12/11/2018 13,850 -0.05 -0.36 13,900 13,900 13,650 43,110 597,073,500
09/11/2018 13,900 0.05 0.36 13,900 14,050 13,700 40,690 565,591,000
08/11/2018 13,900 0.10 0.72 13,900 14,200 13,800 162,260 2,255,414,000
07/11/2018 13,900 0.40 2.88 13,500 14,000 13,300 188,070 2,614,173,000
06/11/2018 13,500 -0.20 -1.48 13,500 13,500 13,300 13,630 184,005,000
05/11/2018 13,500 0.30 2.22 13,200 13,750 13,000 110,680 1,494,180,000
02/11/2018 13,200 0.30 2.27 12,900 13,200 12,800 98,280 1,297,296,000
01/11/2018 12,900 -0.05 -0.39 12,900 12,900 12,750 60,230 776,967,000
31/10/2018 12,900 -0.05 -0.39 12,950 13,000 12,600 125,100 1,613,790,000
30/10/2018 12,950 -0.30 -2.32 12,950 13,100 12,650 31,440 407,148,000
29/10/2018 12,950 -0.05 -0.39 12,950 13,000 12,500 98,450 1,274,927,500
28/10/2018 12,950 -0.25 -1.93 13,200 13,100 12,800 113,880 1,474,746,000
26/10/2018 12,950 -0.25 -1.93 13,200 13,100 12,800 113,880 1,474,746,000
25/10/2018 13,200 -0.20 -1.52 13,400 13,200 12,500 175,350 2,314,620,000
24/10/2018 13,400 -0.20 -1.49 13,600 13,600 13,400 112,760 1,510,984,000
23/10/2018 13,600 -0.15 -1.10 13,750 13,750 13,500 105,070 1,428,952,000
22/10/2018 13,750 -0.05 -0.36 13,800 13,900 13,600 63,790 877,112,500
19/10/2018 13,800 -0.10 -0.72 13,900 13,800 13,650 37,700 520,260,000
18/10/2018 13,900 0.05 0.36 13,850 13,900 13,700 10,780 149,842,000
17/10/2018 13,850 0.05 0.36 13,800 13,900 13,700 21,420 296,667,000
16/10/2018 13,800 0.20 1.45 13,600 13,800 13,500 78,320 1,080,816,000
15/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 88,130 1,198,568,000
13/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 95,200 1,294,720,000
12/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 95,200 1,294,720,000
11/10/2018 13,600 -0.45 -3.31 14,050 13,850 13,400 230,090 3,129,224,000
10/10/2018 14,050 -0.05 -0.36 14,100 14,100 13,850 49,390 693,929,500
09/10/2018 14,100 0.10 0.71 14,000 14,300 14,000 136,520 1,924,932,000
08/10/2018 14,000 0.20 1.43 13,800 14,000 13,700 414,920 5,808,880,000
05/10/2018 13,800 -0.20 -1.45 14,000 14,000 13,800 76,300 1,052,940,000
04/10/2018 14,000 0.35 2.50 13,650 14,100 13,650 142,650 1,997,100,000
03/10/2018 13,650 -0.30 -2.20 13,950 13,950 13,550 135,010 1,842,886,500
02/10/2018 13,950 -0.05 -0.36 14,000 13,950 13,800 42,400 591,480,000
01/10/2018 14,000 -0.25 -1.79 14,250 14,250 13,950 182,310 2,552,340,000
28/09/2018 14,250 -0.15 -1.05 14,400 14,450 14,250 367,060 5,230,605,000
27/09/2018 14,400 -0.05 -0.35 14,450 14,500 14,300 115,330 1,660,752,000
26/09/2018 14,450 0.15 1.04 14,300 14,750 14,300 147,950 2,137,877,500
25/09/2018 14,300 0.50 3.50 13,800 14,500 13,800 299,320 4,280,276,000
24/09/2018 13,800 -0.05 -0.36 13,800 13,900 13,650 169,340 2,336,892,000
23/09/2018 13,800 0.40 2.90 13,400 13,850 13,500 259,340 3,578,892,000
21/09/2018 13,800 0.40 2.90 13,400 13,850 13,500 259,340 3,578,892,000
20/09/2018 13,400 0.10 0.75 13,400 13,600 13,300 98,560 1,320,704,000
19/09/2018 13,400 -0.20 -1.49 13,600 13,650 13,400 83,860 1,123,724,000
18/09/2018 13,600 0.10 0.74 13,500 13,600 13,300 131,340 1,786,224,000
17/09/2018 13,500 -0.20 -1.48 13,700 13,700 13,400 81,380 1,098,630,000
14/09/2018 13,700 0.15 1.09 13,550 13,800 13,500 133,720 1,831,964,000
13/09/2018 13,550 0.50 3.69 13,050 13,950 13,100 218,800 2,964,740,000
12/09/2018 13,050 0.10 0.77 12,950 13,050 12,900 158,100 2,063,205,000
11/09/2018 12,950 -0.05 -0.39 12,950 12,950 12,850 121,730 1,576,403,500
10/09/2018 12,950 -0.05 -0.39 12,950 13,000 12,900 31,610 409,349,500
07/09/2018 12,950 -0.05 -0.39 12,950 12,950 12,900 30,000 388,500,000
06/09/2018 12,950 -0.05 -0.39 13,000 13,000 12,900 56,400 730,380,000
05/09/2018 13,000 -0.05 -0.38 13,000 13,150 12,900 101,270 1,316,510,000
04/09/2018 13,000 0.10 0.77 13,000 13,100 12,900 75,730 984,490,000
03/09/2018 13,000 -0.10 -0.77 13,100 13,100 12,850 57,050 741,650,000
31/08/2018 13,000 -0.10 -0.77 13,100 13,100 12,850 57,050 741,650,000
30/08/2018 13,100 -0.10 -0.76 13,100 13,150 12,800 65,870 862,897,000
29/08/2018 13,100 0.10 0.76 13,000 13,100 12,700 91,270 1,195,637,000
28/08/2018 13,000 -0.10 -0.77 13,000 13,100 12,800 99,000 1,287,000,000
27/08/2018 13,000 -0.10 -0.77 13,100 13,200 12,900 88,620 1,152,060,000
26/08/2018 13,100 -0.05 -0.38 13,150 13,200 13,100 75,780 992,718,000
24/08/2018 13,100 -0.05 -0.38 13,150 13,200 13,100 75,780 992,718,000
23/08/2018 13,150 0.10 0.76 13,150 13,450 13,050 12,110 159,246,500
22/08/2018 13,150 0.15 1.14 13,000 13,550 13,000 61,530 809,119,500
21/08/2018 13,000 0.30 2.31 13,000 13,300 12,750 79,990 1,039,870,000
20/08/2018 13,000 -0.15 -1.15 13,000 13,000 12,700 81,540 1,060,020,000
17/08/2018 13,000 0.05 0.38 13,000 13,150 13,000 110,280 1,433,640,000
16/08/2018 13,000 -0.05 -0.38 13,000 13,000 12,700 156,560 2,035,280,000
15/08/2018 13,000 -0.20 -1.54 13,200 13,150 12,900 130,530 1,696,890,000
14/08/2018 13,200 0.20 1.52 13,000 13,300 13,000 56,700 748,440,000
13/08/2018 13,000 -0.30 -2.31 13,300 13,300 13,000 155,520 2,021,760,000
12/08/2018 13,300 -0.15 -1.13 13,450 13,450 13,100 134,420 1,787,786,000
10/08/2018 13,300 -0.15 -1.13 13,450 13,450 13,100 134,420 1,787,786,000
09/08/2018 13,450 0.30 2.23 13,150 13,450 13,150 71,540 962,213,000
08/08/2018 13,150 0.05 0.38 13,100 13,400 13,100 74,240 976,256,000
07/08/2018 13,100 -0.35 -2.67 13,450 13,450 13,100 55,990 733,469,000
06/08/2018 13,450 -0.15 -1.12 13,450 13,600 13,100 73,080 982,926,000
03/08/2018 13,450 -0.55 -4.09 14,000 14,000 13,400 107,240 1,442,378,000
02/08/2018 14,000 -0.20 -1.43 14,200 14,100 13,900 230,490 3,226,860,000
01/08/2018 14,200 -0.05 -0.35 14,200 14,300 14,000 285,950 4,060,490,000
31/07/2018 14,200 0.30 2.11 13,900 14,200 13,650 245,620 3,487,804,000
30/07/2018 13,900 0.35 2.52 13,550 14,000 13,400 81,380 1,131,182,000
28/07/2018 13,550 0.15 1.11 13,400 13,900 13,500 185,200 2,509,460,000
27/07/2018 13,550 0.15 1.11 13,400 13,900 13,500 185,200 2,509,460,000
26/07/2018 13,400 0.85 6.34 12,550 13,400 12,550 428,170 5,737,478,000
25/07/2018 12,550 0.05 0.40 12,500 12,850 12,550 147,960 1,856,898,000
24/07/2018 12,500 0.20 1.60 12,300 12,800 12,400 229,730 2,871,625,000
23/07/2018 12,300 -0.45 -3.66 12,750 13,000 12,000 145,930 1,794,939,000
20/07/2018 12,750 -0.45 -3.53 13,200 13,100 12,600 42,740 544,935,000
19/07/2018 13,200 -0.10 -0.76 13,300 13,300 12,900 69,220 913,704,000
18/07/2018 13,300 0.70 5.26 12,600 13,300 12,500 79,910 1,062,803,000
17/07/2018 12,600 0.05 0.40 12,600 12,650 12,150 63,070 794,682,000
16/07/2018 12,600 0.10 0.79 12,500 12,600 12,200 10,050 126,630,000
13/07/2018 12,500 0.50 4.00 12,000 12,750 12,000 329,220 4,115,250,000
12/07/2018 12,000 -0.30 -2.50 12,300 12,350 11,700 292,910 3,514,920,000
11/07/2018 12,300 -0.45 -3.66 12,750 12,650 11,900 281,910 3,467,493,000
10/07/2018 12,750 -0.45 -3.53 13,200 13,100 12,600 194,240 2,476,560,000
09/07/2018 13,200 -0.15 -1.14 13,350 13,350 12,800 99,690 1,315,908,000
08/07/2018 13,350 0.15 1.12 13,200 13,450 12,700 116,080 1,549,668,000
06/07/2018 13,350 0.15 1.12 13,200 13,450 12,700 116,080 1,549,668,000
05/07/2018 13,200 -0.30 -2.27 13,500 13,500 12,800 135,710 1,791,372,000
04/07/2018 13,500 0.20 1.48 13,300 13,500 12,800 126,380 1,706,130,000
03/07/2018 13,300 -0.30 -2.26 13,600 13,950 13,100 222,530 2,959,649,000
02/07/2018 13,600 -0.70 -5.15 14,300 14,300 13,300 109,470 1,488,792,000
29/06/2018 14,300 -0.25 -1.75 14,550 0 0 47,240 675,532,000
28/06/2018 14,550 -0.15 -1.03 14,700 14,700 14,000 19,130 278,341,500
27/06/2018 14,700 0.30 2.04 14,400 14,950 14,550 155,790 2,290,113,000
26/06/2018 16,100 -0.20 -1.24 16,300 16,300 15,800 160,640 2,586,304,000
25/06/2018 16,300 0.10 0.61 16,200 16,300 16,000 425,250 6,931,575,000
22/06/2018 16,200 0.25 1.54 15,950 16,200 15,700 176,930 2,866,266,000
21/06/2018 15,950 -0.05 -0.31 16,000 16,100 15,700 21,400 341,330,000
20/06/2018 16,000 0.05 0.31 15,950 16,050 15,650 122,190 1,955,040,000
19/06/2018 15,950 -0.05 -0.31 16,000 16,000 15,100 395,630 6,310,298,500
18/06/2018 16,000 -0.50 -3.13 16,500 16,500 15,900 671,080 10,737,280,000
15/06/2018 16,500 -0.20 -1.21 16,700 16,800 16,400 123,610 2,039,565,000
14/06/2018 16,700 -0.15 -0.90 16,850 17,100 16,350 40,980 684,366,000
13/06/2018 16,850 0.55 3.26 16,300 16,900 16,200 483,090 8,140,066,500
12/06/2018 16,300 -0.35 -2.15 16,650 16,500 16,000 270,980 4,416,974,000
11/06/2018 16,650 -0.15 -0.90 16,800 16,800 16,500 135,780 2,260,737,000
10/06/2018 16,800 0.10 0.60 16,700 16,800 16,500 95,340 1,601,712,000
08/06/2018 16,800 0.10 0.60 16,700 16,800 16,500 95,340 1,601,712,000
07/06/2018 16,700 -0.50 -2.99 17,200 17,400 16,700 187,840 3,136,928,000
06/06/2018 17,200 1.00 5.81 16,200 17,200 16,050 473,880 8,150,736,000
05/06/2018 16,200 0.20 1.23 16,000 16,200 15,850 147,940 2,396,628,000
04/06/2018 16,000 -0.20 -1.25 16,200 16,250 15,950 220,660 3,530,560,000
03/06/2018 16,200 -0.20 -1.23 16,400 16,600 16,000 149,650 2,424,330,000
01/06/2018 16,200 -0.20 -1.23 16,400 16,600 16,000 149,650 2,424,330,000
31/05/2018 16,400 0.20 1.22 16,200 16,400 15,800 87,970 1,442,708,000
30/05/2018 16,200 -0.20 -1.23 16,200 16,200 15,700 27,800 450,360,000
29/05/2018 16,200 0.85 5.25 15,350 16,400 15,200 159,640 2,586,168,000
28/05/2018 15,350 -0.85 -5.54 16,200 16,400 15,100 281,780 4,325,323,000
26/05/2018 16,200 -0.35 -2.16 16,550 16,600 16,200 143,060 2,317,572,000
25/05/2018 16,200 -0.35 -2.16 16,550 16,600 16,200 143,060 2,317,572,000
24/05/2018 16,550 0.25 1.51 16,300 16,650 16,200 76,730 1,269,881,500
23/05/2018 16,300 -0.20 -1.23 16,300 16,650 16,100 248,810 4,055,603,000
22/05/2018 16,300 -0.60 -3.68 16,900 16,950 16,200 189,290 3,085,427,000
21/05/2018 16,900 -0.10 -0.59 17,000 17,050 16,800 44,760 756,444,000
20/05/2018 17,000 -0.10 -0.59 17,000 17,100 16,550 112,950 1,920,150,000
18/05/2018 17,000 -0.10 -0.59 17,000 17,100 16,550 112,950 1,920,150,000
17/05/2018 17,000 0.60 3.53 16,400 17,300 16,100 130,730 2,222,410,000
16/05/2018 16,400 -0.05 -0.30 16,450 16,550 16,300 120,410 1,974,724,000
15/05/2018 16,450 0.90 5.47 15,550 16,600 15,650 315,910 5,196,719,500
14/05/2018 15,550 0.20 1.29 15,350 15,600 15,200 89,120 1,385,816,000
13/05/2018 15,350 0.15 0.98 15,200 15,500 14,900 163,970 2,516,939,500
11/05/2018 15,350 0.15 0.98 15,200 15,500 14,900 163,970 2,516,939,500
10/05/2018 15,200 -1.00 -6.58 16,200 16,200 15,100 802,240 12,194,048,000
09/05/2018 16,200 0.10 0.62 16,100 16,700 16,150 613,670 9,941,454,000
08/05/2018 16,100 -1.10 -6.83 17,200 17,300 16,100 582,720 9,381,792,000
07/05/2018 17,200 -0.05 -0.29 17,250 17,250 16,900 284,630 4,895,636,000
05/05/2018 17,250 0.25 1.45 17,000 17,250 16,900 364,960 6,295,560,000
04/05/2018 17,250 0.25 1.45 17,000 17,250 16,900 364,960 6,295,560,000
03/05/2018 17,000 -0.30 -1.76 17,300 17,200 16,800 464,840 7,902,280,000
02/05/2018 17,300 -0.10 -0.58 17,400 17,700 17,200 201,150 3,479,895,000
30/04/2018 17,400 0.20 1.15 17,200 17,400 16,600 267,520 4,654,848,000
27/04/2018 17,400 0.20 1.15 17,200 17,400 16,600 267,520 4,654,848,000
26/04/2018 17,200 -0.40 -2.33 17,600 17,700 16,950 352,950 6,070,740,000
25/04/2018 17,600 -0.10 -0.57 17,600 17,700 17,400 215,020 3,784,352,000
24/04/2018 17,600 -0.10 -0.57 17,600 17,700 17,400 215,020 3,784,352,000
23/04/2018 17,600 0.10 0.57 17,600 18,300 17,600 384,860 6,773,536,000
22/04/2018 17,600 0.40 2.27 17,200 17,600 17,000 618,980 10,894,048,000
20/04/2018 17,600 0.40 2.27 17,200 17,600 17,000 618,980 10,894,048,000
19/04/2018 17,200 -0.20 -1.16 17,400 17,200 16,950 701,270 12,061,844,000
18/04/2018 17,400 -0.60 -3.45 18,000 17,900 17,400 367,150 6,388,410,000
13/04/2018 18,350 0.35 1.91 18,000 18,600 18,050 1,226,350 22,503,522,500
12/04/2018 18,000 0.50 2.78 17,500 18,100 17,300 749,760 13,495,680,000
11/04/2018 17,500 0.10 0.57 17,500 17,900 17,350 449,800 7,871,500,000
10/04/2018 17,500 -0.30 -1.71 17,800 18,000 17,050 611,810 10,706,675,000
09/04/2018 17,800 0.20 1.12 17,600 18,000 17,250 834,830 14,859,974,000
06/04/2018 17,600 0.30 1.70 17,300 17,800 17,300 566,780 9,975,328,000
05/04/2018 17,300 0.40 2.31 16,900 17,800 16,900 902,940 15,620,862,000
04/04/2018 16,900 0.20 1.18 16,700 17,300 16,500 675,990 11,424,231,000
03/04/2018 16,700 0.40 2.40 16,300 17,000 16,050 1,046,750 17,480,725,000
02/04/2018 16,300 0.80 4.91 15,500 16,400 15,600 785,980 12,811,474,000
31/03/2018 15,500 1.00 6.45 14,500 15,500 14,750 652,600 10,115,300,000
30/03/2018 15,500 1.00 6.45 14,500 15,500 14,750 652,600 10,115,300,000
29/03/2018 14,500 0.15 1.03 14,350 14,600 14,350 169,690 2,460,505,000
28/03/2018 14,350 0.05 0.35 14,350 14,550 14,200 48,030 689,230,500
27/03/2018 14,350 -0.25 -1.74 14,600 14,800 14,350 95,330 1,367,985,500
26/03/2018 14,600 -0.15 -1.03 14,600 14,650 14,300 201,810 2,946,426,000
25/03/2018 14,600 -0.10 -0.68 14,700 14,600 14,250 83,900 1,224,940,000
23/03/2018 14,600 -0.10 -0.68 14,700 14,600 14,250 83,900 1,224,940,000
22/03/2018 14,700 -0.20 -1.36 14,700 14,900 14,500 621,980 9,143,106,000
21/03/2018 14,700 0.30 2.04 14,400 15,200 14,500 535,510 7,871,997,000
20/03/2018 14,400 -0.10 -0.69 14,500 14,550 14,400 842,010 12,124,944,000
19/03/2018 14,500 0.60 4.14 14,250 14,650 14,400 534,250 7,746,625,000
16/03/2018 14,250 0.35 2.46 13,900 14,600 13,950 247,480 3,526,590,000
15/03/2018 13,900 0.10 0.72 13,800 13,900 13,600 601,620 8,362,518,000
14/03/2018 13,800 -0.10 -0.72 13,800 14,000 13,700 339,330 4,682,754,000
13/03/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 95,890 1,323,282,000
12/03/2018 14,000 0.70 5.00 13,300 13,400 13,100 162,180 2,270,520,000
09/03/2018 13,400 0.10 0.75 13,300 13,400 13,100 121,570 1,629,038,000
08/03/2018 13,300 0.10 0.75 13,200 13,500 13,200 72,770 967,841,000
07/03/2018 13,200 -0.30 -2.27 13,500 13,500 12,800 299,740 3,956,568,000
06/03/2018 13,500 0.05 0.37 13,450 13,500 13,100 139,970 1,889,595,000
05/03/2018 13,450 -0.35 -2.60 13,800 13,800 13,450 292,250 3,930,762,500
02/03/2018 13,800 -0.05 -0.36 13,800 13,850 13,300 142,400 1,965,120,000
01/03/2018 13,800 -0.10 -0.72 13,900 13,900 13,100 262,270 3,619,326,000
28/02/2018 13,900 0.20 1.44 13,700 13,900 13,650 334,160 4,644,824,000
27/02/2018 13,700 -0.60 -4.38 14,300 14,200 13,700 140,860 1,929,782,000
26/02/2018 14,300 -0.20 -1.40 14,500 14,500 13,900 157,080 2,246,244,000
25/02/2018 14,500 0.10 0.69 14,400 14,600 14,100 439,510 6,372,895,000
23/02/2018 14,500 0.10 0.69 14,400 14,600 14,100 439,510 6,372,895,000
22/02/2018 14,400 -0.30 -2.08 14,700 14,600 14,100 179,440 2,583,936,000
21/02/2018 14,700 0.10 0.68 14,600 15,000 14,350 99,040 1,455,888,000
14/02/2018 14,600 0.20 1.37 14,400 14,800 14,400 353,340 5,158,764,000
13/02/2018 14,600 0.20 1.37 14,400 14,800 14,400 353,340 5,158,764,000
12/02/2018 14,400 0.90 6.25 13,500 14,400 13,500 169,060 2,434,464,000
09/02/2018 13,500 -0.10 -0.74 13,500 13,500 12,900 263,190 3,553,065,000
08/02/2018 13,500 -0.60 -4.44 14,100 14,100 13,500 272,130 3,673,755,000
07/02/2018 14,100 -0.70 -4.96 14,800 14,800 14,100 231,850 3,269,085,000
06/02/2018 14,200 -0.60 -4.23 14,800 14,550 13,800 383,330 5,443,286,000
05/02/2018 14,800 -0.40 -2.70 15,200 15,200 14,200 198,410 2,936,468,000
02/02/2018 15,200 -0.10 -0.66 15,200 15,200 14,800 118,460 1,800,592,000
01/02/2018 15,200 0.05 0.33 15,150 15,200 14,850 154,890 2,354,328,000
31/01/2018 15,150 0.45 2.97 14,700 15,300 14,500 506,990 7,680,898,500
30/01/2018 14,700 -0.10 -0.68 14,800 14,750 14,300 128,930 1,895,271,000
29/01/2018 14,800 -0.15 -1.01 14,950 15,000 14,500 317,850 4,704,180,000
26/01/2018 14,950 -0.05 -0.33 14,950 14,950 14,700 316,710 4,734,814,500
25/01/2018 14,950 -0.05 -0.33 15,000 15,200 14,600 436,050 6,518,947,500
24/01/2018 17,100 1.90 11.11 15,200 15,250 14,700 390,520 6,677,892,000
22/01/2018 15,000 -0.20 -1.33 15,200 15,250 14,700 223,890 3,358,350,000
19/01/2018 15,200 0.20 1.32 15,000 15,200 14,700 175,780 2,671,856,000
18/01/2018 15,000 0.25 1.67 14,750 15,000 14,700 227,390 3,410,850,000
17/01/2018 14,750 -0.20 -1.36 14,950 15,000 14,750 136,540 2,013,965,000
16/01/2018 14,950 -0.20 -1.34 15,150 15,050 14,700 144,230 2,156,238,500
15/01/2018 15,150 -0.25 -1.65 15,400 15,250 15,000 132,700 2,010,405,000
12/01/2018 15,400 -0.25 -1.62 15,650 15,650 15,250 51,530 793,562,000
11/01/2018 15,650 0.15 0.96 15,500 16,100 15,000 379,680 5,941,992,000
10/01/2018 15,500 0.50 3.23 15,000 15,500 14,700 343,170 5,319,135,000
09/01/2018 15,000 -0.60 -4.00 15,600 15,750 14,900 482,150 7,232,250,000
08/01/2018 15,600 -0.40 -2.56 16,000 16,000 15,500 158,850 2,478,060,000
05/01/2018 16,000 -0.20 -1.25 16,000 16,150 15,600 130,200 2,083,200,000
04/01/2018 16,000 -0.15 -0.94 16,150 16,200 16,000 123,790 1,980,640,000
03/01/2018 16,150 -0.05 -0.31 16,150 16,300 16,100 71,970 1,162,315,500
02/01/2018 16,150 -0.30 -1.86 16,450 16,450 16,150 73,580 1,188,317,000
01/01/2018 16,700 -0.05 -0.30 16,500 16,750 16,300 198,670 3,317,789,000
29/12/2017 16,700 -0.05 -0.30 16,500 16,750 16,300 198,670 3,317,789,000
28/12/2017 16,500 -0.40 -2.42 16,900 16,800 16,500 71,540 1,180,410,000
27/12/2017 16,900 0.10 0.59 16,800 17,100 16,500 415,080 7,014,852,000
26/12/2017 16,800 -0.20 -1.19 16,800 16,800 16,500 419,900 7,054,320,000
25/12/2017 16,800 0.10 0.60 16,800 16,900 16,700 246,380 4,139,184,000
22/12/2017 16,800 0.10 0.60 16,700 16,800 16,250 356,970 5,997,096,000
21/12/2017 16,700 -0.30 -1.80 17,000 17,000 16,600 175,670 2,933,689,000
20/12/2017 17,000 0.30 1.76 16,700 17,000 16,700 528,900 8,991,300,000
19/12/2017 16,850 -0.05 -0.30 16,900 16,950 16,800 41,100 692,535,000
18/12/2017 16,200 0.10 0.62 16,200 16,300 16,200 26,900 435,780,000
16/12/2017 16,200 0.05 0.31 16,200 16,300 16,000 135,060 2,187,972,000
15/12/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 2,700 43,740,000
14/12/2017 16,200 -0.10 -0.62 16,300 16,200 16,000 211,420 3,425,004,000
13/12/2017 16,200 -0.10 -0.62 16,300 16,200 16,200 8,210 133,002,000
12/12/2017 16,350 -0.05 -0.31 16,400 16,350 16,100 5,550 90,742,500
11/12/2017 16,000 0.00 ■■ 0.00 16,400 16,400 16,400 2,020 32,320,000
08/12/2017 16,250 -0.15 -0.92 16,400 16,400 16,250 16,040 260,650,000
07/12/2017 16,400 -0.10 -0.61 16,400 16,450 16,000 101,570 1,665,748,000
05/12/2017 16,500 -0.25 -1.49 16,750 16,750 16,300 128,170 2,114,805,000
04/12/2017 16,750 0.05 0.30 16,700 16,900 16,300 245,060 4,104,755,000
01/12/2017 16,700 0.00 ■■ 0.00 16,800 16,800 15,600 477,240 7,969,908,000
30/11/2017 16,700 -0.40 -2.34 17,000 17,000 16,650 386,040 6,446,868,000
29/11/2017 17,100 -0.05 -0.29 17,150 17,200 16,800 270,590 4,627,089,000
28/11/2017 17,150 0.05 0.29 17,100 17,150 16,800 399,830 6,857,084,500
27/11/2017 17,100 0.00 ■■ 0.00 17,100 17,400 16,700 588,710 10,066,941,000
24/11/2017 17,100 0.10 0.59 17,000 17,200 16,600 390,520 6,677,892,000
23/11/2017 17,000 -0.15 -0.87 17,100 17,150 16,650 300,640 5,110,880,000
22/11/2017 17,150 -0.15 -0.87 17,300 17,300 16,900 197,300 3,383,695,000
21/11/2017 17,300 -0.30 -1.70 17,300 17,600 17,000 250,920 4,340,916,000
20/11/2017 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 583,320 10,266,432,000
17/11/2017 17,600 0.00 ■■ 0.00 17,700 17,900 17,600 569,890 10,030,064,000
16/11/2017 17,600 1.00 6.02 16,650 17,600 16,600 1,044,250 18,378,800,000
15/11/2017 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 214,810 3,565,846,000
14/11/2017 16,600 -0.05 -0.30 16,700 16,900 16,500 243,930 4,049,238,000
13/11/2017 16,650 -0.20 -1.19 16,950 17,000 16,600 248,810 4,142,686,500
10/11/2017 16,850 0.25 1.51 16,600 16,900 16,500 315,690 5,319,376,500
09/11/2017 16,600 -0.20 -1.19 16,800 17,050 16,600 199,730 3,315,518,000
08/11/2017 16,800 -0.20 -1.18 17,200 17,200 16,800 390,000 6,552,000,000
07/11/2017 17,000 0.50 3.03 16,600 17,300 16,350 623,240 10,595,080,000
06/11/2017 16,500 -0.40 -2.37 16,600 16,900 16,200 269,290 4,443,285,000
03/11/2017 16,900 -0.30 -1.74 17,000 17,200 16,900 266,110 4,497,259,000
02/11/2017 17,200 -0.20 -1.15 17,400 17,400 16,800 397,270 6,833,044,000
01/11/2017 17,400 -0.15 -0.85 17,600 17,600 17,000 127,800 2,223,720,000
31/10/2017 17,550 -0.15 -0.85 17,450 17,550 17,200 90,080 1,580,904,000
30/10/2017 17,700 0.00 ■■ 0.00 17,900 17,900 17,400 217,830 3,855,591,000
27/10/2017 17,700 0.10 0.57 17,600 17,700 17,450 316,140 5,595,678,000
26/10/2017 17,600 -0.20 -1.12 17,800 17,950 17,400 348,140 6,127,264,000
25/10/2017 17,800 -0.15 -0.84 18,000 18,000 17,700 395,010 7,031,178,000
24/10/2017 17,950 0.30 1.70 17,650 18,000 17,400 642,890 11,539,875,500
23/10/2017 17,650 -0.05 -0.28 17,500 17,700 16,550 699,230 12,341,409,500
20/10/2017 17,700 0.00 ■■ 0.00 17,700 18,000 17,500 114,980 2,035,146,000
19/10/2017 17,700 -0.45 -2.48 18,000 18,000 17,700 149,510 2,646,327,000
18/10/2017 18,150 0.00 ■■ 0.00 18,150 18,150 17,850 601,160 10,911,054,000
17/10/2017 18,150 -0.05 -0.27 18,200 18,350 18,100 415,610 7,543,321,500
16/10/2017 18,200 -0.20 -1.09 18,400 18,400 18,200 454,360 8,269,352,000
13/10/2017 18,400 0.20 1.10 18,300 18,700 18,100 457,500 8,418,000,000
12/10/2017 18,200 0.15 0.83 18,050 18,350 17,900 449,570 8,182,174,000
11/10/2017 18,050 0.05 0.28 18,000 18,300 17,950 608,330 10,980,356,500
10/10/2017 18,000 -0.10 -0.55 18,100 18,350 18,000 699,400 12,589,200,000
09/10/2017 18,100 0.50 2.84 17,600 18,100 17,400 634,710 11,488,251,000
06/10/2017 17,600 -0.10 -0.56 17,700 17,800 17,300 559,350 9,844,560,000
05/10/2017 17,700 -0.15 -0.84 17,900 17,900 17,650 372,640 6,595,728,000
04/10/2017 17,850 0.20 1.13 17,900 17,900 17,700 312,580 5,579,553,000
03/10/2017 17,650 0.25 1.44 17,400 17,950 17,100 346,350 6,113,077,500
02/10/2017 17,400 -0.60 -3.33 18,000 18,300 17,400 607,420 10,569,108,000
29/09/2017 18,000 -0.45 -2.44 18,300 18,450 17,900 508,810 9,158,580,000
28/09/2017 18,450 0.00 ■■ 0.00 18,450 18,650 17,900 909,940 16,788,393,000
27/09/2017 18,450 0.00 ■■ 0.00 18,450 18,650 18,150 706,350 13,032,157,500
26/09/2017 18,450 0.30 1.65 17,900 18,900 17,800 836,260 15,428,997,000
25/09/2017 18,150 0.25 1.40 18,000 18,250 17,650 460,290 8,354,263,500
22/09/2017 17,900 0.60 3.47 17,400 18,100 17,300 788,380 14,112,002,000
21/09/2017 17,300 0.05 0.29 17,250 17,350 17,150 466,160 8,064,568,000
20/09/2017 17,250 0.00 ■■ 0.00 17,250 17,350 17,150 419,030 7,228,267,500
19/09/2017 17,250 -0.25 -1.43 17,100 17,400 17,100 520,170 8,972,932,500
18/09/2017 17,500 0.75 4.48 16,750 17,500 16,750 424,850 7,434,875,000
15/09/2017 16,750 0.15 0.90 16,500 16,750 15,750 402,160 6,736,180,000
14/09/2017 16,600 -0.15 -0.90 16,800 16,850 16,600 423,780 7,034,748,000
13/09/2017 16,750 -0.05 -0.30 16,650 17,000 16,650 422,240 7,072,520,000
12/09/2017 16,800 0.10 0.60 16,400 16,950 16,400 412,040 6,922,272,000
11/09/2017 16,700 -0.40 -2.34 17,000 17,200 16,700 588,820 9,833,294,000
08/09/2017 17,100 0.00 ■■ 0.00 17,100 17,400 17,050 448,920 7,676,532,000
07/09/2017 17,100 -0.50 -2.84 17,700 17,700 17,000 674,910 11,540,961,000
06/09/2017 17,600 -0.10 -0.56 17,700 18,000 17,050 924,720 16,275,072,000
05/09/2017 17,700 0.10 0.57 17,500 18,000 17,500 485,790 8,598,483,000
01/09/2017 17,600 0.25 1.44 17,800 17,800 17,300 377,000 6,635,200,000
31/08/2017 17,350 0.40 2.36 17,000 17,600 17,000 623,480 10,817,378,000
30/08/2017 16,950 -0.25 -1.45 17,200 17,250 16,900 518,810 8,793,829,500
29/08/2017 17,200 -0.10 -0.58 17,300 17,500 16,800 584,490 10,053,228,000
28/08/2017 17,300 -0.20 -1.14 17,700 17,700 17,000 547,730 9,475,729,000
25/08/2017 17,500 0.15 0.86 17,700 17,900 17,350 834,000 14,595,000,000
24/08/2017 17,350 0.00 ■■ 0.00 17,300 17,350 17,000 547,660 9,501,901,000
23/08/2017 17,350 0.15 0.87 17,200 17,400 17,100 517,120 8,972,032,000
22/08/2017 17,200 -0.30 -1.71 17,500 18,100 17,000 758,190 13,040,868,000
21/08/2017 17,500 1.10 6.71 16,500 17,500 16,500 817,830 14,312,025,000
18/08/2017 16,400 0.30 1.86 16,100 17,000 16,100 777,690 12,754,116,000
17/08/2017 16,100 0.00 ■■ 0.00 16,100 16,350 16,000 228,520 3,679,172,000
16/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,850 226,350 3,644,235,000
15/08/2017 16,100 -0.10 -0.62 16,350 16,350 16,000 618,000 9,949,800,000
14/08/2017 16,200 0.15 0.93 16,100 16,300 15,900 494,820 8,016,084,000
11/08/2017 16,050 0.25 1.58 15,600 16,500 15,600 354,230 5,685,391,500
10/08/2017 15,800 0.20 1.28 15,800 15,900 15,600 271,120 4,283,696,000
09/08/2017 15,600 -0.30 -1.89 16,000 16,400 15,000 816,280 12,733,968,000
08/08/2017 15,900 -0.60 -3.64 16,550 16,550 15,700 632,920 10,063,428,000
07/08/2017 16,500 0.15 0.92 16,350 16,500 16,000 139,280 2,298,120,000
04/08/2017 16,350 -0.15 -0.91 17,000 17,000 16,300 337,500 5,518,125,000
03/08/2017 16,500 0.60 3.77 16,000 17,000 16,000 959,570 15,832,905,000
02/08/2017 15,900 -0.10 -0.62 15,600 16,000 15,500 516,260 8,208,534,000
01/08/2017 16,000 0.05 0.31 15,800 16,000 15,800 254,390 4,070,240,000
31/07/2017 15,950 -0.25 -1.54 16,000 16,200 15,800 325,450 5,190,927,500
28/07/2017 16,200 0.60 3.85 15,600 16,500 15,400 1,233,670 19,985,454,000
27/07/2017 15,600 0.00 ■■ 0.00 16,000 16,000 15,400 220,290 3,436,524,000
26/07/2017 15,600 1.00 6.85 14,750 15,600 14,750 603,240 9,410,544,000
25/07/2017 14,600 0.25 1.74 14,350 14,650 14,350 302,200 4,412,120,000
24/07/2017 14,350 0.45 3.24 14,000 14,350 14,000 348,080 4,994,948,000
21/07/2017 13,900 0.10 0.72 13,800 14,350 13,750 540,250 7,509,475,000
20/07/2017 13,800 -0.10 -0.72 13,900 14,000 13,550 185,700 2,562,660,000
19/07/2017 13,900 -0.20 -1.42 14,300 14,400 13,900 418,980 5,823,822,000
18/07/2017 14,100 0.20 1.44 14,000 14,400 13,900 283,280 3,994,248,000
17/07/2017 13,900 -0.40 -2.80 14,300 14,500 13,900 418,560 5,817,984,000
14/07/2017 14,300 -0.20 -1.38 14,500 14,950 14,100 743,380 10,630,334,000
13/07/2017 14,500 0.00 ■■ 0.00 14,350 15,200 13,850 1,163,660 16,873,070,000
12/07/2017 14,500 0.20 1.40 14,600 14,600 14,300 156,290 2,266,205,000
11/07/2017 14,300 -0.20 -1.38 14,500 14,800 14,300 534,300 7,640,490,000
10/07/2017 14,500 -0.10 -0.68 14,700 14,900 14,400 639,030 9,265,935,000
07/07/2017 14,600 -0.85 -5.50 15,300 15,300 14,500 709,930 10,364,978,000
06/07/2017 15,450 0.00 ■■ 0.00 15,450 15,600 15,350 213,080 3,292,086,000
05/07/2017 15,450 -0.15 -0.96 15,300 15,700 15,300 580,790 8,973,205,500
04/07/2017 15,600 0.00 ■■ 0.00 15,600 15,950 15,250 313,570 4,891,692,000
03/07/2017 15,600 0.40 2.63 15,200 16,250 15,050 684,940 10,685,064,000
30/06/2017 15,200 -0.10 -0.65 15,700 15,700 15,100 283,380 4,307,376,000
29/06/2017 15,300 0.70 4.79 14,600 15,600 14,500 1,664,500 25,466,850,000
28/06/2017 14,600 -0.20 -1.35 14,800 14,900 14,300 252,030 3,679,638,000
27/06/2017 14,800 0.60 4.23 14,500 15,000 14,400 620,380 9,181,624,000
26/06/2017 14,200 0.90 6.77 13,300 14,200 13,300 940,490 13,354,958,000
23/06/2017 13,300 -0.05 -0.37 13,300 13,550 13,200 213,940 2,845,402,000
22/06/2017 13,350 -0.05 -0.37 13,400 13,550 13,300 384,190 5,128,936,500
21/06/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,250 189,920 2,544,928,000
20/06/2017 13,400 -0.20 -1.47 13,600 14,000 13,400 690,240 9,249,216,000
19/06/2017 13,600 -0.30 -2.16 14,400 14,500 13,200 878,890 11,952,904,000
16/06/2017 13,900 0.50 3.73 13,400 14,000 13,400 553,620 7,695,318,000
15/06/2017 13,400 -1.20 -8.22 13,300 13,900 13,200 370,220 4,960,948,000
14/06/2017 14,600 0.50 3.55 14,200 14,600 14,100 635,510 9,278,446,000
13/06/2017 14,100 0.90 6.82 13,100 14,100 13,100 614,170 8,659,797,000
12/06/2017 13,200 0.10 0.76 13,000 13,400 13,000 138,990 1,834,668,000
09/06/2017 13,100 0.10 0.77 13,000 13,300 13,000 94,550 1,238,605,000
08/06/2017 13,000 0.20 1.56 13,100 13,100 12,900 149,500 1,943,500,000
07/06/2017 12,800 -0.10 -0.78 12,800 13,200 12,800 151,490 1,939,072,000
06/06/2017 12,900 -0.05 -0.39 13,000 13,200 12,900 145,260 1,873,854,000
05/06/2017 12,950 -0.05 -0.38 13,000 13,100 12,800 85,060 1,101,527,000
02/06/2017 13,000 -0.15 -1.14 13,300 13,300 12,800 99,970 1,299,610,000
01/06/2017 13,150 0.05 0.38 12,900 13,200 12,900 67,500 887,625,000
31/05/2017 13,100 0.50 3.97 12,800 13,200 12,600 173,610 2,274,291,000
30/05/2017 12,600 -0.45 -3.45 13,200 13,200 12,500 119,540 1,506,204,000
29/05/2017 13,050 0.05 0.38 13,100 13,100 12,850 92,570 1,208,038,500
26/05/2017 13,000 0.50 4.00 13,000 13,200 12,500 132,500 1,722,500,000
25/05/2017 12,500 0.25 2.04 12,250 12,800 12,100 46,100 576,250,000
24/05/2017 12,250 0.00 ■■ 0.00 12,250 12,450 12,250 137,520 1,684,620,000
23/05/2017 12,250 -0.45 -3.54 12,700 12,700 12,200 135,730 1,662,692,500
22/05/2017 12,700 -0.15 -1.17 12,850 13,200 12,700 199,620 2,535,174,000
19/05/2017 12,850 0.70 5.76 12,150 12,900 12,150 147,400 1,894,090,000
18/05/2017 12,150 -0.65 -5.08 12,500 12,700 12,150 291,860 3,546,099,000
17/05/2017 12,800 -0.30 -2.29 13,100 13,100 12,500 178,280 2,281,984,000
16/05/2017 13,100 -0.35 -2.60 13,450 13,800 13,100 178,410 2,337,171,000
15/05/2017 13,450 0.85 6.75 12,900 13,450 12,900 553,990 7,451,165,500
09/05/2017 11,800 -0.35 -2.88 12,500 12,550 11,500 172,970 2,041,046,000
08/05/2017 12,150 0.75 6.58 11,500 12,150 11,400 332,580 4,040,847,000
05/05/2017 11,400 0.00 ■■ 0.00 11,500 11,500 11,150 158,170 1,803,138,000
04/05/2017 11,400 0.65 6.05 10,700 11,500 10,700 322,150 3,672,510,000
03/05/2017 10,750 0.00 ■■ 0.00 10,700 10,800 10,650 68,840 740,030,000
28/04/2017 10,750 0.05 0.47 10,500 10,750 10,350 79,490 854,517,500
27/04/2017 10,700 0.00 ■■ 0.00 10,700 10,900 10,300 146,300 1,565,410,000
26/04/2017 10,700 0.10 0.94 10,700 10,900 10,600 135,580 1,450,706,000
25/04/2017 10,600 0.10 0.95 10,600 10,600 10,400 49,900 528,940,000
24/04/2017 10,500 -0.05 -0.47 10,500 10,600 10,300 148,100 1,555,050,000
21/04/2017 10,550 -0.05 -0.47 10,300 10,600 10,300 119,230 1,257,876,500
20/04/2017 10,600 -0.20 -1.85 10,700 10,800 10,500 185,780 1,969,268,000
19/04/2017 10,800 0.20 1.89 10,900 10,900 10,600 20,320 219,456,000
18/04/2017 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 49,800 527,880,000
17/04/2017 10,600 -0.20 -1.85 10,800 10,800 10,600 23,610 250,266,000
14/04/2017 10,800 0.10 0.93 10,800 10,800 10,600 203,240 2,194,992,000
13/04/2017 10,700 -0.05 -0.47 10,800 10,800 10,700 55,350 592,245,000
12/04/2017 10,750 -0.05 -0.46 10,850 11,000 10,750 126,080 1,355,360,000
11/04/2017 10,800 -0.10 -0.92 10,850 10,850 10,800 92,150 995,220,000
10/04/2017 10,900 -0.05 -0.46 11,000 11,000 10,850 28,110 306,399,000
07/04/2017 10,950 -0.15 -1.35 11,100 11,200 10,950 70,220 768,909,000
05/04/2017 11,100 0.15 1.37 10,900 11,200 10,900 75,740 840,714,000
04/04/2017 10,950 0.10 0.92 10,850 10,950 10,800 89,200 976,740,000
03/04/2017 10,850 -0.10 -0.91 10,950 10,950 10,850 64,940 704,599,000
31/03/2017 10,950 0.00 ■■ 0.00 11,000 11,000 10,850 19,530 213,853,500
30/03/2017 10,950 -0.05 -0.45 10,900 11,000 10,900 44,670 489,136,500
29/03/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,950 70,900 779,900,000
28/03/2017 11,000 0.00 ■■ 0.00 11,200 11,200 10,850 43,210 475,310,000
27/03/2017 11,000 0.25 2.33 10,800 11,100 10,800 198,200 2,180,200,000
24/03/2017 10,750 -0.05 -0.46 10,800 10,900 10,750 286,980 3,085,035,000
23/03/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 93,150 1,006,020,000
22/03/2017 10,800 -0.15 -1.37 10,950 11,000 10,800 117,530 1,269,324,000
21/03/2017 10,950 0.00 ■■ 0.00 10,800 11,200 10,800 115,470 1,264,396,500
20/03/2017 10,950 0.00 ■■ 0.00 10,950 11,000 10,800 8,700 95,265,000
17/03/2017 10,950 0.15 1.39 10,800 11,000 10,750 33,270 364,306,500
16/03/2017 10,800 -0.05 -0.46 10,750 10,850 10,700 59,780 645,624,000
15/03/2017 10,850 -0.15 -1.36 10,800 11,000 10,750 39,410 427,598,500
14/03/2017 11,000 -0.25 -2.22 11,250 11,300 10,800 64,940 714,340,000
13/03/2017 11,250 -0.15 -1.32 11,000 11,300 11,000 37,600 423,000,000
10/03/2017 11,400 0.10 0.88 11,600 11,600 11,200 46,260 527,364,000
09/03/2017 11,300 0.40 3.67 11,250 11,400 10,950 201,060 2,271,978,000
08/03/2017 10,900 0.20 1.87 10,700 11,000 10,650 37,680 410,712,000
07/03/2017 10,700 0.15 1.42 10,750 10,750 10,550 22,340 239,038,000
06/03/2017 10,550 -0.05 -0.47 10,650 10,650 10,550 43,360 457,448,000
03/03/2017 10,600 -0.10 -0.93 10,800 10,800 10,200 24,060 255,036,000
02/03/2017 10,700 0.00 ■■ 0.00 10,700 10,850 10,500 60,970 652,379,000
01/03/2017 10,700 -0.20 -1.83 10,900 10,900 10,650 27,910 298,637,000
28/02/2017 10,900 0.00 ■■ 0.00 10,900 10,950 10,700 14,170 154,453,000
27/02/2017 10,900 0.10 0.93 10,700 10,900 10,600 18,660 203,394,000
24/02/2017 10,800 0.05 0.47 10,600 10,850 10,600 61,630 665,604,000
23/02/2017 10,750 -0.05 -0.46 10,950 10,950 10,750 21,200 227,900,000
22/02/2017 10,800 0.15 1.41 10,650 11,000 10,650 67,370 727,596,000
21/02/2017 10,650 0.00 ■■ 0.00 10,700 10,700 10,600 76,430 813,979,500
20/02/2017 10,650 0.15 1.43 10,300 10,750 10,300 20,570 219,070,500
17/02/2017 10,500 -0.20 -1.87 10,700 10,700 10,500 18,070 189,735,000
16/02/2017 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 24,350 260,545,000
15/02/2017 10,700 0.05 0.47 10,650 10,750 10,600 33,920 362,944,000
14/02/2017 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 2,000 21,300,000
13/02/2017 10,650 -0.15 -1.39 10,800 10,800 10,600 32,440 345,486,000
10/02/2017 10,800 0.00 ■■ 0.00 10,650 10,800 10,650 3,200 34,560,000
09/02/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 7,280 78,624,000
08/02/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 8,860 95,688,000
07/02/2017 10,800 0.10 0.93 10,600 10,800 10,600 12,090 130,572,000
06/02/2017 10,700 -0.10 -0.93 10,800 10,800 10,650 39,060 417,942,000
03/02/2017 10,800 -0.10 -0.92 10,600 10,900 10,500 66,100 713,880,000
02/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,450 14,690 160,121,000
25/01/2017 10,900 0.10 0.93 10,500 10,950 10,500 35,010 381,609,000
24/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 25,230 272,484,000
23/01/2017 10,800 -0.10 -0.92 10,900 10,900 10,700 66,180 714,744,000
20/01/2017 10,900 0.05 0.46 10,700 10,900 10,700 46,440 506,196,000
19/01/2017 10,850 0.00 ■■ 0.00 10,350 10,900 10,350 51,110 554,543,500
18/01/2017 10,850 -0.05 -0.46 10,750 10,900 10,600 41,980 455,483,000
17/01/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 49,490 539,441,000
16/01/2017 10,900 0.00 ■■ 0.00 10,750 10,950 10,700 51,090 556,881,000
13/01/2017 10,900 0.00 ■■ 0.00 10,850 10,900 10,850 30,510 332,559,000
12/01/2017 10,900 0.10 0.93 10,900 10,900 10,700 25,990 283,291,000
11/01/2017 10,800 0.10 0.93 10,600 10,800 10,600 59,060 637,848,000
10/01/2017 10,700 -0.10 -0.93 10,600 10,800 10,600 102,090 1,092,363,000
09/01/2017 10,800 0.15 1.41 10,650 10,800 10,550 71,850 775,980,000
06/01/2017 10,650 0.25 2.40 10,500 10,650 10,400 100,250 1,067,662,500
05/01/2017 10,400 -0.15 -1.42 10,550 10,600 10,400 77,300 803,920,000
04/01/2017 10,550 0.25 2.43 10,300 10,550 10,200 97,650 1,030,207,500
03/01/2017 10,300 -0.50 -4.63 10,850 10,900 10,300 65,290 672,487,000
30/12/2016 10,800 -0.15 -1.37 10,800 10,800 10,600 22,010 237,708,000
29/12/2016 10,950 0.00 ■■ 0.00 10,650 10,950 10,500 63,710 697,624,500
28/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 23,200 254,040,000
27/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,600 28,170 308,461,500
26/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,500 32,910 360,364,500
23/12/2016 10,950 0.00 ■■ 0.00 10,600 10,950 10,450 57,790 632,800,500
22/12/2016 10,950 -0.05 -0.45 10,900 10,950 10,650 24,550 268,822,500
21/12/2016 11,000 0.00 ■■ 0.00 10,950 11,000 10,950 9,980 109,780,000
20/12/2016 11,000 0.10 0.92 11,000 11,000 11,000 4,800 52,800,000
19/12/2016 10,900 0.05 0.46 10,900 10,900 10,700 23,390 254,951,000
16/12/2016 10,850 0.00 ■■ 0.00 10,850 10,850 10,700 21,810 236,638,500
15/12/2016 10,850 0.00 ■■ 0.00 10,850 10,850 10,750 3,350 36,347,500
14/12/2016 10,850 0.00 ■■ 0.00 10,700 10,850 10,500 162,620 1,764,427,000
13/12/2016 10,850 -0.10 -0.91 10,750 10,900 10,550 104,240 1,131,004,000
12/12/2016 10,950 -0.05 -0.45 11,000 11,000 10,850 24,710 270,574,500
09/12/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 40,990 450,890,000
08/12/2016 11,000 -0.10 -0.90 11,200 11,200 10,900 30,460 335,060,000
07/12/2016 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 58,330 647,463,000
06/12/2016 11,100 -0.10 -0.89 11,200 11,200 10,950 99,480 1,104,228,000
05/12/2016 11,200 0.05 0.45 11,400 11,400 11,000 6,740 75,488,000
02/12/2016 11,150 0.00 ■■ 0.00 11,400 11,400 11,000 34,560 385,344,000
01/12/2016 11,150 -0.25 -2.19 11,400 11,400 11,050 53,290 594,183,500
30/11/2016 12,500 0.60 5.04 12,000 12,500 11,850 100,950 1,261,875,000
29/11/2016 11,900 -0.05 -0.42 11,900 11,950 11,700 30,960 368,424,000
28/11/2016 11,950 0.05 0.42 11,900 11,950 11,750 160,570 1,918,811,500
25/11/2016 11,900 0.10 0.85 11,800 11,950 11,700 100,260 1,193,094,000
24/11/2016 11,800 -0.20 -1.67 12,050 12,050 11,800 59,520 702,336,000
23/11/2016 12,000 -0.20 -1.64 12,200 12,200 11,850 146,790 1,761,480,000
22/11/2016 12,200 -0.05 -0.41 12,000 12,300 12,000 61,070 745,054,000
21/11/2016 12,250 -0.05 -0.41 12,300 12,500 12,000 116,170 1,423,082,500
18/11/2016 12,300 0.00 ■■ 0.00 12,500 12,500 12,000 19,800 243,540,000
17/11/2016 12,300 0.00 ■■ 0.00 12,150 12,600 12,000 56,490 694,827,000
16/11/2016 12,300 0.30 2.50 12,400 12,400 12,000 66,530 818,319,000
15/11/2016 12,000 0.20 1.69 11,750 12,400 11,750 152,120 1,825,440,000
14/11/2016 11,800 -0.05 -0.42 11,750 11,900 11,700 31,110 367,098,000
11/11/2016 11,850 0.00 ■■ 0.00 11,900 11,900 11,650 36,200 428,970,000
10/11/2016 11,850 0.00 ■■ 0.00 12,000 12,650 11,350 54,600 647,010,000
09/11/2016 11,850 -0.05 -0.42 11,950 11,950 11,400 105,560 1,250,886,000
08/11/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 76,530 910,707,000
07/11/2016 11,900 -0.10 -0.83 11,900 12,000 11,800 180,040 2,142,476,000
04/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,850 138,040 1,656,480,000
03/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,800 149,360 1,792,320,000
02/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,800 110,700 1,328,400,000
01/11/2016 12,000 0.00 ■■ 0.00 11,950 12,050 11,900 285,590 3,427,080,000
31/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,850 325,430 3,905,160,000
28/10/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 177,950 2,135,400,000
27/10/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 34,470 413,640,000
26/10/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 62,990 755,880,000
25/10/2016 12,000 -0.10 -0.83 12,000 12,000 11,900 55,010 660,120,000
24/10/2016 12,100 0.10 0.83 12,000 12,100 11,850 119,590 1,447,039,000
21/10/2016 12,000 0.10 0.84 12,000 12,150 11,900 252,890 3,034,680,000
20/10/2016 11,900 -0.30 -2.46 12,350 12,350 11,900 118,640 1,411,816,000
19/10/2016 12,200 0.00 ■■ 0.00 12,000 12,200 11,700 18,810 229,482,000
18/10/2016 12,200 0.00 ■■ 0.00 12,150 12,200 11,900 42,670 520,574,000
17/10/2016 12,200 -0.20 -1.61 12,500 12,550 12,200 64,180 782,996,000
14/10/2016 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 105,790 1,311,796,000
13/10/2016 12,400 0.20 1.64 12,000 12,400 11,900 195,360 2,422,464,000
12/10/2016 12,200 -0.20 -1.61 12,300 12,300 12,000 97,430 1,188,646,000
11/10/2016 12,400 0.00 ■■ 0.00 12,500 12,500 11,900 111,860 1,387,064,000
10/10/2016 12,400 0.00 ■■ 0.00 12,600 12,700 12,100 59,020 731,848,000
07/10/2016 12,400 -0.20 -1.59 12,600 12,600 12,250 51,000 632,400,000
06/10/2016 12,600 0.05 0.40 12,750 12,800 12,600 222,230 2,800,098,000
05/10/2016 12,550 0.05 0.40 12,500 12,700 12,450 211,760 2,657,588,000
04/10/2016 12,500 -0.10 -0.79 12,600 13,000 12,500 308,050 3,850,625,000
03/10/2016 12,600 -0.70 -5.26 13,100 13,200 12,600 254,570 3,207,582,000
30/09/2016 13,300 -0.70 -5.00 13,900 13,950 13,300 521,880 6,941,004,000
29/09/2016 14,000 -0.20 -1.41 14,200 14,200 13,800 464,260 6,499,640,000
28/09/2016 14,200 0.20 1.43 13,900 14,300 13,750 742,160 10,538,672,000
27/09/2016 14,000 -0.20 -1.41 14,300 14,300 13,700 831,980 11,647,720,000
26/09/2016 14,200 -0.40 -2.74 14,600 14,650 13,900 1,635,160 23,219,272,000
23/09/2016 14,600 0.20 1.39 14,400 14,700 13,900 1,199,370 17,510,802,000
22/09/2016 14,400 0.00 ■■ 0.00 14,500 14,650 14,250 1,375,450 19,806,480,000
21/09/2016 14,400 0.50 3.60 14,000 14,850 13,800 610,880 8,796,672,000
20/09/2016 13,900 0.10 0.72 14,000 14,100 13,700 195,280 2,714,392,000
19/09/2016 13,800 0.20 1.47 13,600 14,200 12,900 234,130 3,230,994,000
16/09/2016 13,600 0.00 ■■ 0.00 13,500 13,650 13,400 155,780 2,118,608,000
15/09/2016 13,600 -0.05 -0.37 13,700 13,700 13,550 79,460 1,080,656,000
14/09/2016 13,650 -0.05 -0.36 13,750 13,750 13,400 62,300 850,395,000
13/09/2016 13,700 0.10 0.74 13,800 13,800 13,450 144,910 1,985,267,000
12/09/2016 13,600 0.10 0.74 13,700 13,900 13,500 71,290 969,544,000
09/09/2016 13,500 -0.40 -2.88 13,800 13,900 13,500 82,520 1,114,020,000
08/09/2016 13,900 0.10 0.72 13,400 14,200 13,400 76,020 1,056,678,000
07/09/2016 13,800 -0.20 -1.43 14,200 14,200 13,800 98,560 1,360,128,000
06/09/2016 14,000 -0.20 -1.41 14,000 14,300 13,900 45,840 641,760,000
05/09/2016 14,200 0.00 ■■ 0.00 14,000 14,500 13,900 41,560 590,152,000
01/09/2016 14,200 0.20 1.43 13,800 14,200 13,800 54,250 770,350,000
31/08/2016 14,000 0.40 2.94 13,600 14,000 13,600 78,960 1,105,440,000
30/08/2016 13,600 -0.40 -2.86 13,800 13,900 13,600 32,350 439,960,000
29/08/2016 14,000 0.20 1.45 13,900 14,000 13,900 2,710 37,940,000
26/08/2016 13,800 0.70 5.34 13,800 13,800 13,800 1,200 16,560,000
25/08/2016 13,100 -0.40 -2.96 13,700 13,800 13,100 2,930 38,383,000
24/08/2016 13,500 -0.30 -2.17 13,900 13,900 13,500 3,170 42,795,000
23/08/2016 13,800 -0.20 -1.43 13,600 13,800 13,600 8,040 110,952,000
22/08/2016 14,000 0.20 1.45 13,800 14,000 13,800 4,810 67,340,000
19/08/2016 13,800 0.20 1.47 13,100 13,800 13,100 14,430 199,134,000
18/08/2016 13,600 -0.10 -0.73 13,100 13,600 13,100 1,030 14,008,000
17/08/2016 13,700 0.00 ■■ 0.00 13,200 13,700 12,900 11,300 154,810,000
16/08/2016 13,700 0.00 ■■ 0.00 13,800 13,800 13,100 5,360 73,432,000
15/08/2016 13,700 -0.10 -0.72 13,800 13,800 12,900 10,100 138,370,000
12/08/2016 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 9,570 132,066,000
11/08/2016 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 11,320 156,216,000
10/08/2016 13,800 -0.20 -1.43 13,400 13,900 13,100 10,720 147,936,000
09/08/2016 14,000 0.30 2.19 13,900 14,000 13,900 900 12,600,000
08/08/2016 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 430 5,891,000
05/08/2016 13,700 -0.20 -1.44 13,900 14,000 13,000 13,950 191,115,000
04/08/2016 13,900 0.30 2.21 13,900 13,900 13,900 260 3,614,000
03/08/2016 13,600 -0.30 -2.16 13,900 14,000 13,000 20,700 281,520,000
02/08/2016 13,900 -0.10 -0.71 14,000 14,000 13,300 12,230 169,997,000
01/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 790 11,060,000
29/07/2016 14,000 0.10 0.72 13,900 14,000 13,600 9,350 130,900,000
28/07/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,500 4,030 56,017,000
27/07/2016 13,900 -0.10 -0.71 14,000 14,000 13,500 22,680 315,252,000
26/07/2016 14,000 0.50 3.70 13,500 14,000 13,400 24,050 336,700,000
25/07/2016 13,500 0.20 1.50 13,300 13,500 13,000 87,420 1,180,170,000
22/07/2016 13,300 0.00 ■■ 0.00 13,200 13,400 13,000 31,750 422,275,000
21/07/2016 13,300 0.40 3.10 13,300 13,300 12,900 72,290 961,457,000
20/07/2016 12,900 -0.60 -4.44 13,400 13,400 12,900 203,220 2,621,538,000
19/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,050 41,175,000
18/07/2016 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 4,160 56,160,000
15/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
14/07/2016 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 2,100 28,350,000
13/07/2016 13,500 0.00 ■■ 0.00 12,800 13,500 12,800 21,210 286,335,000
12/07/2016 13,500 0.10 0.75 13,400 13,500 13,400 80 1,080,000
11/07/2016 13,400 0.00 ■■ 0.00 13,800 13,800 12,600 3,800 50,920,000
08/07/2016 13,400 -0.20 -1.47 13,800 13,800 12,800 90 1,206,000
07/07/2016 13,600 0.00 ■■ 0.00 14,000 14,000 12,800 760 10,336,000
06/07/2016 13,600 0.10 0.74 13,700 13,700 12,600 5,210 70,856,000
05/07/2016 13,500 -0.20 -1.46 12,800 13,700 12,800 1,370 18,495,000
04/07/2016 13,700 -0.10 -0.72 12,900 13,800 12,900 10,480 143,576,000
01/07/2016 13,800 0.10 0.73 12,900 13,800 12,800 2,680 36,984,000
30/06/2016 13,700 0.30 2.24 12,800 13,700 12,600 15,910 217,967,000
29/06/2016 13,400 0.10 0.75 13,800 13,800 13,400 680 9,112,000
28/06/2016 13,300 0.00 ■■ 0.00 13,400 13,600 12,500 2,400 31,920,000
27/06/2016 13,300 -0.20 -1.48 13,300 13,300 13,300 20 266,000
24/06/2016 13,500 -0.20 -1.46 13,500 13,500 13,500 20 270,000
23/06/2016 13,700 -0.20 -1.44 13,700 13,700 13,700 1,120 15,344,000
22/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 520 7,228,000
21/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 650 9,035,000
17/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 80 1,112,000
16/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,500 19,300 268,270,000
15/06/2016 13,900 0.40 2.96 13,500 13,900 13,500 400 5,560,000
14/06/2016 13,500 -0.40 -2.88 13,900 13,900 13,500 30 405,000
13/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 5,240 72,836,000
10/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,600 120 1,668,000
09/06/2016 13,900 -0.10 -0.71 14,000 14,000 13,400 16,190 225,041,000
08/06/2016 14,000 0.10 0.72 14,000 14,000 13,900 410 5,740,000
07/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 4,270 59,353,000
06/06/2016 13,900 -0.10 -0.71 14,000 14,500 13,600 17,670 245,613,000
03/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 16,970 237,580,000
02/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,690 23,660,000
01/06/2016 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 11,010 154,140,000
31/05/2016 14,000 -0.20 -1.41 14,000 14,200 13,600 8,460 118,440,000
30/05/2016 14,200 0.20 1.43 14,300 14,300 13,300 5,980 84,916,000
27/05/2016 14,000 0.00 ■■ 0.00 13,800 14,500 13,800 8,760 122,640,000
26/05/2016 14,000 0.00 ■■ 0.00 14,300 14,300 13,700 1,310 18,340,000
25/05/2016 14,000 0.60 4.48 13,400 14,000 13,400 11,110 155,540,000
24/05/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 3,440 46,096,000
23/05/2016 13,500 0.10 0.75 14,000 14,000 13,200 8,430 113,805,000
20/05/2016 13,400 0.30 2.29 13,400 13,400 13,400 100 1,340,000
19/05/2016 13,100 -0.10 -0.76 13,100 13,100 12,900 6,830 89,473,000
18/05/2016 13,200 0.10 0.76 13,200 13,300 12,400 25,620 338,184,000
17/05/2016 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 26,000 340,600,000
16/05/2016 13,100 0.10 0.77 13,100 13,200 13,000 10,550 138,205,000
13/05/2016 13,000 0.50 4.00 12,500 13,000 12,500 107,180 1,393,340,000
12/05/2016 12,500 -0.40 -3.10 12,600 13,000 12,500 12,660 158,250,000
11/05/2016 12,900 -0.10 -0.77 13,000 13,000 12,900 11,030 142,287,000
10/05/2016 13,000 -0.20 -1.52 13,000 13,000 12,800 21,650 281,450,000
09/05/2016 13,200 -0.20 -1.49 13,400 13,400 13,100 11,240 148,368,000
06/05/2016 13,400 0.40 3.08 13,000 13,400 12,800 120,150 1,610,010,000
05/05/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 65,920 856,960,000
04/05/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 43,740 568,620,000
29/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 37,970 493,610,000
28/04/2016 13,000 -0.20 -1.52 13,200 13,200 12,900 54,920 713,960,000
27/04/2016 13,200 0.10 0.76 13,100 13,200 12,900 36,070 476,124,000
26/04/2016 13,100 -0.10 -0.76 13,200 13,200 12,900 46,830 613,473,000
25/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 6,010 79,332,000
22/04/2016 13,200 -0.10 -0.75 13,300 13,300 13,000 15,470 204,204,000
21/04/2016 13,300 -0.10 -0.75 13,300 13,300 13,000 11,250 149,625,000
20/04/2016 13,400 0.00 ■■ 0.00 13,400 13,400 12,800 18,880 252,992,000
19/04/2016 13,400 -0.10 -0.74 13,500 13,500 13,200 76,690 1,027,646,000
15/04/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 52,950 714,825,000
14/04/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 53,980 728,730,000
13/04/2016 13,500 0.00 ■■ 0.00 13,400 13,600 13,300 45,120 609,120,000
12/04/2016 13,500 0.50 3.85 13,000 13,500 13,000 120,090 1,621,215,000
11/04/2016 13,000 -0.10 -0.76 13,100 13,200 12,900 60,630 788,190,000
08/04/2016 13,100 -0.10 -0.76 13,200 13,200 12,900 69,980 916,738,000
07/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 58,180 767,976,000
06/04/2016 13,200 0.10 0.76 13,000 13,200 12,900 83,840 1,106,688,000
05/04/2016 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 63,060 826,086,000
04/04/2016 13,100 -0.10 -0.76 13,200 13,200 13,000 51,150 670,065,000
01/04/2016 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 100,080 1,321,056,000
31/03/2016 13,200 0.20 1.54 13,100 13,200 12,900 121,950 1,609,740,000
30/03/2016 13,000 -0.20 -1.52 13,200 13,300 13,000 141,850 1,844,050,000
29/03/2016 13,200 -0.10 -0.75 13,300 13,300 13,000 128,340 1,694,088,000
28/03/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 148,020 1,968,666,000
25/03/2016 13,300 0.00 ■■ 0.00 13,300 13,400 13,000 130,730 1,738,709,000
24/03/2016 13,300 -0.10 -0.75 13,400 13,500 13,200 95,500 1,270,150,000
23/03/2016 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 118,230 1,584,282,000
22/03/2016 13,400 -0.10 -0.74 13,500 13,500 13,200 114,470 1,533,898,000
21/03/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 116,850 1,577,475,000
18/03/2016 13,500 -0.10 -0.74 13,500 13,600 13,200 101,360 1,368,360,000
17/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 102,680 1,396,448,000
16/03/2016 13,600 0.10 0.74 13,500 13,600 13,300 102,280 1,391,008,000
15/03/2016 13,500 -0.10 -0.74 13,500 13,500 13,100 113,250 1,528,875,000
14/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 103,010 1,400,936,000
11/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 103,340 1,405,424,000
10/03/2016 13,600 -0.10 -0.73 13,700 13,700 13,500 107,530 1,462,408,000
09/03/2016 13,700 0.10 0.74 13,600 13,700 13,500 107,000 1,465,900,000
08/03/2016 13,600 0.10 0.74 13,500 13,600 13,400 102,030 1,387,608,000
07/03/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 105,330 1,421,955,000
04/03/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 84,070 1,134,945,000
03/03/2016 13,500 0.20 1.50 13,300 13,500 13,100 106,090 1,432,215,000
02/03/2016 13,300 0.00 ■■ 0.00 13,300 13,500 13,100 108,530 1,443,449,000
01/03/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 124,190 1,651,727,000
29/02/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 119,300 1,598,620,000
26/02/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 119,760 1,616,760,000
25/02/2016 13,500 -0.10 -0.74 13,600 13,600 13,300 120,790 1,630,665,000
24/02/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 140,530 1,911,208,000
23/02/2016 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 127,380 1,732,368,000
22/02/2016 13,600 -0.10 -0.73 13,700 13,700 13,100 133,200 1,811,520,000
19/02/2016 13,700 0.10 0.74 13,600 13,700 13,400 138,670 1,899,779,000
18/02/2016 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 132,480 1,801,728,000
17/02/2016 13,600 -0.10 -0.73 13,700 13,700 13,500 99,130 1,348,168,000
16/02/2016 13,700 0.10 0.74 13,600 13,800 13,500 139,870 1,916,219,000
15/02/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 105,910 1,440,376,000
05/02/2016 13,600 0.10 0.74 13,500 13,600 13,400 131,230 1,784,728,000
04/02/2016 13,500 -0.10 -0.74 13,600 13,600 13,300 123,930 1,673,055,000
03/02/2016 13,600 0.20 1.49 13,400 13,600 13,300 124,840 1,697,824,000
02/02/2016 13,400 -0.20 -1.47 13,600 13,800 13,300 131,760 1,765,584,000
01/02/2016 13,600 -0.10 -0.73 13,700 13,900 13,500 148,670 2,021,912,000
29/01/2016 13,700 0.50 3.79 13,200 13,800 13,200 159,230 2,181,451,000
28/01/2016 13,200 -0.60 -4.35 13,800 13,800 13,200 218,430 2,883,276,000
27/01/2016 13,800 0.40 2.99 13,300 13,800 13,300 142,040 1,960,152,000
26/01/2016 13,400 -0.20 -1.47 13,400 13,600 13,100 138,290 1,853,086,000
25/01/2016 13,600 0.60 4.62 13,000 13,800 13,000 145,500 1,978,800,000
22/01/2016 13,000 -0.40 -2.99 13,400 13,400 13,000 152,420 1,981,460,000
21/01/2016 13,400 -0.10 -0.74 13,400 13,400 13,100 151,040 2,023,936,000
20/01/2016 13,500 0.20 1.50 13,200 13,500 13,000 123,920 1,672,920,000
19/01/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 88,870 1,181,971,000
18/01/2016 13,400 -0.50 -3.60 13,900 13,900 13,200 79,170 1,060,878,000
15/01/2016 13,900 -0.20 -1.42 14,100 14,200 13,800 216,730 3,012,547,000
14/01/2016 14,100 -0.10 -0.70 14,100 14,200 13,900 186,330 2,627,253,000
13/01/2016 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 181,590 2,578,578,000
12/01/2016 14,200 -0.10 -0.70 14,300 14,300 14,200 175,680 2,494,656,000
11/01/2016 14,300 -0.10 -0.69 14,400 14,400 14,100 226,290 3,235,947,000
08/01/2016 14,400 0.10 0.70 14,100 14,400 14,000 213,380 3,072,672,000
07/01/2016 14,300 -0.10 -0.69 14,400 14,400 13,900 205,740 2,942,082,000
06/01/2016 14,400 0.50 3.60 13,900 14,700 13,700 359,800 5,181,120,000
05/01/2016 13,900 0.10 0.72 13,800 13,900 13,700 206,010 2,863,539,000
04/01/2016 13,800 -0.10 -0.72 13,900 13,900 13,800 113,050 1,560,090,000
31/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 205,710 2,859,369,000
30/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 186,900 2,597,910,000
29/12/2015 13,900 0.20 1.46 13,700 13,900 13,600 177,980 2,473,922,000
28/12/2015 13,700 -0.20 -1.44 13,900 14,000 13,700 155,820 2,134,734,000
25/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 155,400 2,160,060,000
24/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 145,770 2,026,203,000
23/12/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 208,000 2,891,200,000
22/12/2015 13,900 -0.10 -0.71 14,000 14,100 13,700 125,840 1,749,176,000
21/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 122,860 1,720,040,000
18/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 121,260 1,697,640,000
17/12/2015 14,000 0.20 1.45 13,800 14,000 13,600 157,250 2,201,500,000
16/12/2015 13,800 0.10 0.73 13,700 14,100 13,700 174,650 2,410,170,000
15/12/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 131,930 1,807,441,000
14/12/2015 13,700 -0.10 -0.72 13,700 13,700 13,500 117,050 1,603,585,000
11/12/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 177,130 2,444,394,000
10/12/2015 13,800 -0.20 -1.43 14,000 14,000 13,500 171,030 2,360,214,000
09/12/2015 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 115,530 1,617,420,000
08/12/2015 14,000 0.20 1.45 13,800 14,200 13,500 207,880 2,910,320,000
07/12/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,500 91,690 1,265,322,000
04/12/2015 13,800 -0.20 -1.43 14,000 14,100 13,600 148,130 2,044,194,000
03/12/2015 14,000 -0.40 -2.78 14,300 14,300 14,000 152,130 2,129,820,000
02/12/2015 14,400 -0.10 -0.69 14,300 14,400 14,100 151,960 2,188,224,000
01/12/2015 14,500 0.00 ■■ 0.00 14,500 14,700 14,100 123,240 1,786,980,000
30/11/2015 14,500 -0.10 -0.68 14,600 14,700 14,000 196,930 2,855,485,000
27/11/2015 14,600 -0.10 -0.68 14,700 15,200 14,600 147,430 2,152,478,000
26/11/2015 14,700 0.20 1.38 14,600 14,900 14,500 253,170 3,721,599,000
25/11/2015 15,000 0.20 1.35 14,800 15,300 14,800 293,320 4,399,800,000
24/11/2015 14,800 -0.60 -3.90 15,400 15,400 14,700 263,390 3,898,172,000
23/11/2015 15,400 0.20 1.32 15,200 15,400 15,200 579,650 8,926,610,000
20/11/2015 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 246,230 3,742,696,000
19/11/2015 15,200 0.20 1.33 15,000 15,400 15,000 384,990 5,851,848,000
18/11/2015 15,000 0.40 2.74 14,700 15,000 14,600 257,700 3,865,500,000
17/11/2015 14,600 0.60 4.29 14,200 14,700 14,100 365,620 5,338,052,000
16/11/2015 14,000 -0.10 -0.71 14,300 14,300 14,000 138,000 1,932,000,000
13/11/2015 14,100 0.10 0.71 14,000 14,400 14,000 213,890 3,015,849,000
12/11/2015 14,000 -0.10 -0.71 14,100 14,200 13,800 140,540 1,967,560,000
11/11/2015 14,100 0.10 0.71 13,900 14,400 13,700 255,910 3,608,331,000
10/11/2015 14,000 -0.30 -2.10 14,200 15,000 13,800 277,750 3,888,500,000
09/11/2015 14,300 -0.70 -4.67 14,700 14,800 14,100 245,150 3,505,645,000
06/11/2015 15,000 0.70 4.90 14,400 15,200 14,400 254,590 3,818,850,000
05/11/2015 14,300 0.90 6.72 13,400 14,300 13,400 429,260 6,138,418,000
04/11/2015 13,400 0.30 2.29 13,100 13,500 13,000 108,050 1,447,870,000
03/11/2015 13,100 0.10 0.77 13,000 13,200 12,900 81,970 1,073,807,000
02/11/2015 13,000 -0.30 -2.26 13,300 13,300 12,400 184,840 2,402,920,000
30/10/2015 13,300 -0.10 -0.75 13,500 13,500 13,300 126,800 1,686,440,000
29/10/2015 13,400 0.20 1.52 13,500 13,700 13,400 240,700 3,225,380,000
28/10/2015 13,200 0.80 6.45 12,500 13,200 12,500 300,440 3,965,808,000
27/10/2015 12,400 -0.10 -0.80 12,700 12,800 12,300 145,130 1,799,612,000
26/10/2015 12,500 0.50 4.17 12,500 12,800 12,000 254,510 3,181,375,000
23/10/2015 12,000 -0.50 -4.00 12,500 12,600 12,000 214,050 2,568,600,000
22/10/2015 12,500 -0.50 -3.85 13,000 13,400 12,500 204,350 2,554,375,000
21/10/2015 13,000 -0.50 -3.70 13,400 13,400 12,900 193,400 2,514,200,000
20/10/2015 13,500 -0.30 -2.17 13,700 13,800 13,500 195,200 2,635,200,000
19/10/2015 13,800 -0.10 -0.72 13,900 13,900 13,700 70,350 970,830,000
16/10/2015 13,900 0.40 2.96 13,500 14,000 13,300 84,410 1,173,299,000
15/10/2015 13,500 0.60 4.65 13,000 13,500 13,000 57,950 782,325,000
14/10/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 52,990 683,571,000
13/10/2015 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 50,780 660,140,000
12/10/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 52,100 677,300,000
09/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,160 41,080,000
08/10/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 1,140 14,820,000
07/10/2015 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 8,000 104,800,000
06/10/2015 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 14,800 193,880,000
05/10/2015 13,100 0.10 0.77 13,000 13,100 13,000 11,340 148,554,000
02/10/2015 13,000 0.00 ■■ 0.00 13,900 13,900 13,000 200 2,600,000
01/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 500 6,500,000
28/09/2015 13,000 0.20 1.56 13,000 13,000 13,000 200 2,600,000
25/09/2015 12,800 -0.10 -0.78 12,800 12,800 12,800 1,000 12,800,000
24/09/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 1,550 19,995,000
23/09/2015 13,000 0.10 0.78 12,900 13,100 12,600 53,140 690,820,000
22/09/2015 12,900 -0.10 -0.77 12,900 13,100 12,900 41,940 541,026,000
21/09/2015 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 44,300 575,900,000
18/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,400 18,200,000
17/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,500 19,500,000
15/09/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,400 350 4,550,000
14/09/2015 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 350 4,550,000
11/09/2015 13,000 -0.20 -1.52 13,000 13,000 13,000 1,000 13,000,000
10/09/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
09/09/2015 13,200 0.20 1.54 13,000 13,200 13,000 4,580 60,456,000
08/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
07/09/2015 13,000 0.60 4.84 13,000 13,000 13,000 100 1,300,000
04/09/2015 12,400 -0.60 -4.62 12,400 12,400 12,400 4,990 61,876,000
03/09/2015 13,000 -0.30 -2.26 12,600 13,000 12,600 20 260,000
01/09/2015 13,300 0.00 ■■ 0.00 12,500 13,300 12,500 1,250 16,625,000
31/08/2015 13,300 0.00 ■■ 0.00 12,500 13,300 12,400 2,280 30,324,000
28/08/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/08/2015 13,300 0.00 ■■ 0.00 12,400 13,300 12,400 160 2,128,000
26/08/2015 13,300 0.80 6.40 12,300 13,300 12,200 8,510 113,183,000
25/08/2015 12,500 0.10 0.81 12,200 12,500 12,200 12,730 159,125,000
24/08/2015 12,400 -0.50 -3.88 12,700 12,700 12,400 18,210 225,804,000
21/08/2015 12,900 -0.50 -3.73 13,200 13,200 12,900 18,430 237,747,000
20/08/2015 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 2,660 35,644,000
19/08/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
18/08/2015 13,400 0.10 0.75 14,000 14,000 13,200 5,030 67,402,000
17/08/2015 13,300 -0.10 -0.75 13,400 13,400 13,300 6,500 86,450,000
14/08/2015 13,400 0.20 1.52 13,300 13,800 13,300 6,130 82,142,000
13/08/2015 13,200 -0.60 -4.35 13,800 13,800 13,200 7,730 102,036,000
12/08/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 40 552,000
11/08/2015 13,800 0.20 1.47 14,200 14,200 13,500 6,020 83,076,000
10/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 8,010 108,936,000
07/08/2015 13,600 -0.30 -2.16 13,800 13,800 13,400 11,010 149,736,000
06/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 6,010 83,539,000
05/08/2015 13,900 -0.10 -0.71 14,200 14,200 13,900 7,690 106,891,000
04/08/2015 14,000 0.20 1.45 14,000 14,000 14,000 10 140,000
03/08/2015 13,800 0.10 0.73 13,800 13,800 13,800 10 138,000
31/07/2015 13,700 0.30 2.24 13,400 13,700 13,400 5,010 68,637,000
30/07/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 3,440 46,096,000
29/07/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 4,050 54,270,000
28/07/2015 13,400 -0.70 -4.96 13,400 13,400 13,400 3,000 40,200,000
27/07/2015 14,100 0.10 0.71 14,000 14,100 14,000 70 987,000
24/07/2015 14,000 -0.40 -2.78 14,000 14,000 14,000 30 420,000
23/07/2015 14,400 0.00 ■■ 0.00 13,900 14,400 13,900 550 7,920,000
22/07/2015 14,400 0.90 6.67 12,900 14,400 12,900 7,750 111,600,000
21/07/2015 13,500 -0.60 -4.26 13,500 13,500 13,500 40 540,000
20/07/2015 14,100 0.10 0.71 14,100 14,100 14,100 10 141,000
17/07/2015 14,000 0.70 5.26 13,300 14,000 13,300 20 280,000
16/07/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10 133,000
15/07/2015 13,300 -0.10 -0.75 13,300 13,300 13,300 5,500 73,150,000
14/07/2015 13,400 0.10 0.75 14,000 14,000 13,300 7,130 95,542,000
13/07/2015 13,300 -0.30 -2.21 13,700 13,700 13,300 650 8,645,000
10/07/2015 13,600 0.10 0.74 13,300 13,600 13,300 960 13,056,000
09/07/2015 13,500 -0.10 -0.74 13,400 13,500 13,300 1,910 25,785,000
08/07/2015 13,600 0.10 0.74 13,400 13,600 13,400 4,500 61,200,000
07/07/2015 13,500 0.00 ■■ 0.00 13,400 13,500 13,200 3,500 47,250,000
06/07/2015 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 1,520 20,520,000
03/07/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
02/07/2015 13,500 -0.30 -2.17 13,300 13,500 13,300 1,200 16,200,000
01/07/2015 13,800 0.20 1.47 13,200 13,800 13,200 26,070 359,766,000
30/06/2015 13,600 -0.30 -2.16 13,500 13,600 13,300 15,520 211,072,000
29/06/2015 13,900 -0.10 -0.71 13,400 13,900 13,400 3,080 42,812,000
26/06/2015 14,000 0.20 1.45 13,800 14,000 13,800 10,000 140,000,000
25/06/2015 13,800 0.00 ■■ 0.00 13,800 14,000 13,400 18,740 258,612,000
24/06/2015 13,800 0.20 1.47 13,500 13,800 13,500 80 1,104,000
23/06/2015 13,600 0.20 1.49 13,600 13,600 13,600 660 8,976,000
22/06/2015 13,400 -0.50 -3.60 13,400 13,400 13,400 10 134,000
19/06/2015 13,900 0.30 2.21 13,900 13,900 13,400 4,120 57,268,000
18/06/2015 13,600 -0.20 -1.45 13,400 13,600 13,400 970 13,192,000
17/06/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 510 7,038,000
16/06/2015 13,800 -0.10 -0.72 13,800 13,800 13,800 40 552,000
15/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 990 13,761,000
12/06/2015 13,900 0.20 1.46 13,900 13,900 13,500 13,000 180,700,000
11/06/2015 13,700 0.40 3.01 13,500 13,700 13,300 16,650 228,105,000
10/06/2015 13,300 -0.20 -1.48 13,200 13,400 13,200 8,510 113,183,000
09/06/2015 13,500 -0.40 -2.88 13,500 13,500 13,500 5,000 67,500,000
08/06/2015 13,900 0.40 2.96 13,500 13,900 13,500 20 278,000
05/06/2015 13,500 -0.30 -2.17 13,100 13,500 13,100 3,580 48,330,000
04/06/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
03/06/2015 13,800 -0.20 -1.43 13,800 13,800 13,200 580 8,004,000
02/06/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/06/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
29/05/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/05/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/05/2015 14,000 0.50 3.70 13,100 14,000 13,000 2,910 40,740,000
26/05/2015 13,500 0.10 0.75 13,800 13,800 13,100 580 7,830,000
25/05/2015 13,400 -0.40 -2.90 13,400 13,400 13,400 700 9,380,000
22/05/2015 13,800 -0.20 -1.43 13,600 13,800 13,600 510 7,038,000
21/05/2015 14,000 0.40 2.94 14,000 14,000 14,000 110 1,540,000
20/05/2015 13,600 0.40 3.03 12,800 13,600 12,800 2,030 27,608,000
19/05/2015 13,200 0.00 ■■ 0.00 12,900 13,200 12,900 3,010 39,732,000
18/05/2015 13,200 0.30 2.33 13,200 13,200 13,200 20 264,000
15/05/2015 12,900 -0.60 -4.44 12,900 12,900 12,900 4,500 58,050,000
14/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/05/2015 13,500 -0.30 -2.17 13,100 13,500 13,100 3,210 43,335,000
12/05/2015 13,800 0.30 2.22 13,100 13,800 13,100 1,510 20,838,000
11/05/2015 13,500 0.40 3.05 13,100 13,500 13,100 9,000 121,500,000
08/05/2015 13,100 -0.30 -2.24 13,100 13,800 13,100 18,900 247,590,000
07/05/2015 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 8,020 107,468,000
06/05/2015 13,400 0.40 3.08 13,200 13,400 13,000 9,450 126,630,000
05/05/2015 13,000 -0.20 -1.52 13,200 13,200 13,000 15,100 196,300,000
04/05/2015 13,200 -0.80 -5.71 13,600 13,600 13,200 13,630 179,916,000
27/04/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
24/04/2015 14,000 0.20 1.45 13,700 14,000 13,600 3,070 42,980,000
23/04/2015 13,800 0.10 0.73 13,600 13,800 13,600 6,220 85,836,000
22/04/2015 13,700 -0.30 -2.14 13,700 13,700 13,700 2,080 28,496,000
21/04/2015 14,000 -0.30 -2.10 13,800 14,000 13,800 1,010 14,140,000
20/04/2015 14,300 0.30 2.14 14,000 14,300 14,000 5,200 74,360,000
17/04/2015 14,000 -0.40 -2.78 14,000 14,000 13,700 7,690 107,660,000
16/04/2015 14,400 0.10 0.70 14,300 14,400 13,600 21,800 313,920,000
15/04/2015 14,300 -0.10 -0.69 14,000 14,300 13,900 3,060 43,758,000
14/04/2015 14,400 0.30 2.13 14,000 14,400 13,800 17,820 256,608,000
13/04/2015 14,100 -0.70 -4.73 14,800 14,800 14,100 50 705,000
10/04/2015 14,800 0.20 1.37 14,800 14,800 14,800 10 148,000
09/04/2015 14,600 -0.10 -0.68 13,900 14,600 13,900 6,740 98,404,000
08/04/2015 14,700 0.10 0.68 14,700 14,700 14,700 10 147,000
07/04/2015 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 210 3,066,000
06/04/2015 14,600 -0.20 -1.35 13,900 14,600 13,900 520 7,592,000
03/04/2015 14,800 0.80 5.71 13,900 14,800 13,900 4,100 60,680,000
02/04/2015 14,000 0.10 0.72 14,000 14,000 13,800 10,010 140,140,000
01/04/2015 13,900 -0.50 -3.47 15,100 15,100 13,900 9,920 137,888,000
31/03/2015 14,400 0.30 2.13 14,800 14,800 14,100 3,120 44,928,000
30/03/2015 14,100 -0.40 -2.76 14,800 14,800 14,100 3,120 43,992,000
27/03/2015 14,500 0.20 1.40 14,600 14,600 13,600 250 3,625,000
26/03/2015 14,300 -0.50 -3.38 13,900 14,300 13,900 450 6,435,000
25/03/2015 14,800 0.80 5.71 14,800 14,800 14,700 4,120 60,976,000
24/03/2015 14,000 -0.50 -3.45 15,000 15,000 14,000 2,370 33,180,000
23/03/2015 14,500 0.00 ■■ 0.00 14,800 14,800 14,000 12,630 183,135,000
20/03/2015 14,500 -0.20 -1.36 14,200 14,600 14,100 18,840 273,180,000
19/03/2015 14,700 -0.20 -1.34 14,200 14,700 14,200 6,050 88,935,000
18/03/2015 14,900 0.10 0.68 14,300 14,900 14,200 6,860 102,214,000
17/03/2015 14,800 -0.10 -0.67 14,300 14,800 14,300 400 5,920,000
16/03/2015 14,900 -0.10 -0.67 14,400 14,900 14,400 1,090 16,241,000
13/03/2015 15,000 0.10 0.67 14,900 15,000 14,800 21,060 315,900,000
12/03/2015 14,900 -0.10 -0.67 14,400 14,900 14,300 2,050 30,545,000
11/03/2015 15,000 0.20 1.35 14,800 15,000 14,400 11,230 168,450,000
10/03/2015 14,800 0.50 3.50 14,500 14,800 14,300 5,370 79,476,000
09/03/2015 14,300 0.40 2.88 14,600 14,800 14,200 18,720 267,696,000
06/03/2015 13,900 -0.90 -6.08 14,800 14,900 13,900 8,130 113,007,000
05/03/2015 14,800 0.90 6.47 14,100 14,800 13,800 33,360 493,728,000
04/03/2015 13,900 0.10 0.72 13,500 13,900 13,300 5,740 79,786,000
03/03/2015 13,800 -0.10 -0.72 13,400 13,800 13,300 7,110 98,118,000
02/03/2015 13,900 -0.10 -0.71 13,200 13,900 13,200 2,190 30,441,000
27/02/2015 14,000 0.20 1.45 13,800 14,000 13,800 310 4,340,000
26/02/2015 13,800 0.60 4.55 13,200 14,100 13,200 5,280 72,864,000
25/02/2015 13,200 -0.80 -5.71 14,500 14,500 13,200 9,870 130,284,000
24/02/2015 14,000 0.20 1.45 13,800 14,600 13,500 460 6,440,000
13/02/2015 13,800 -0.20 -1.43 14,400 14,900 13,300 2,120 29,256,000
12/02/2015 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 70 980,000
11/02/2015 14,000 0.80 6.06 14,000 14,000 14,000 10 140,000
10/02/2015 13,200 0.20 1.54 13,600 13,600 13,000 10,400 137,280,000
09/02/2015 13,000 -0.70 -5.11 14,500 14,500 13,000 2,520 32,760,000
06/02/2015 13,700 -0.20 -1.44 14,300 14,300 13,500 3,040 41,648,000
05/02/2015 13,900 0.10 0.72 13,500 13,900 13,500 40 556,000
04/02/2015 13,800 -0.10 -0.72 14,500 14,500 13,500 270 3,726,000
03/02/2015 13,900 0.00 ■■ 0.00 13,400 13,900 13,400 2,300 31,970,000
02/02/2015 13,900 -0.10 -0.71 14,500 14,500 13,600 5,170 71,863,000
30/01/2015 14,000 -1.00 -6.67 14,100 14,100 14,000 1,720 24,080,000
29/01/2015 15,000 0.20 1.35 15,700 15,700 13,900 980 14,700,000
28/01/2015 14,800 0.80 5.71 14,800 14,800 14,800 60 888,000
27/01/2015 14,000 0.20 1.45 14,000 14,000 13,800 7,830 109,620,000
26/01/2015 13,800 -0.30 -2.13 14,100 14,600 13,700 4,610 63,618,000
23/01/2015 14,100 0.00 ■■ 0.00 14,800 14,800 13,600 220 3,102,000
22/01/2015 14,100 0.10 0.71 14,700 14,700 13,800 140 1,974,000
21/01/2015 14,000 -0.70 -4.76 14,000 14,000 13,700 13,810 193,340,000
20/01/2015 14,700 0.10 0.68 14,700 14,700 14,700 120 1,764,000
19/01/2015 14,600 0.10 0.69 14,500 15,500 14,100 1,270 18,542,000
16/01/2015 14,500 0.30 2.11 14,200 14,500 13,600 5,730 83,085,000
15/01/2015 14,200 -0.70 -4.70 14,000 14,800 13,900 3,160 44,872,000
14/01/2015 14,900 -0.90 -5.70 14,700 15,000 14,700 6,480 96,552,000
13/01/2015 15,800 1.00 6.76 15,800 15,800 15,800 510 8,058,000
12/01/2015 14,800 0.70 4.96 15,000 15,000 14,100 4,170 61,716,000
09/01/2015 14,100 0.00 ■■ 0.00 14,100 15,000 14,100 4,650 65,565,000
08/01/2015 14,100 -0.40 -2.76 14,500 14,500 13,700 4,890 68,949,000
07/01/2015 14,500 0.00 ■■ 0.00 14,100 14,500 13,600 2,490 36,105,000
06/01/2015 14,500 -0.20 -1.36 15,700 15,700 14,500 550 7,975,000
05/01/2015 14,700 0.00 ■■ 0.00 15,000 15,000 14,600 30 441,000
31/12/2014 14,700 -1.10 -6.96 15,700 15,800 14,700 3,210 47,187,000
30/12/2014 15,800 0.80 5.33 15,800 15,800 15,800 10 158,000
29/12/2014 15,000 -0.70 -4.46 15,000 16,000 15,000 260 3,900,000
26/12/2014 15,700 0.00 ■■ 0.00 15,000 15,900 15,000 530 8,321,000
25/12/2014 15,700 -0.10 -0.63 15,700 15,700 15,700 620 9,734,000
24/12/2014 15,800 0.20 1.28 16,000 16,300 15,000 820 12,956,000
23/12/2014 15,600 -0.60 -3.70 15,100 16,000 15,100 70 1,092,000
22/12/2014 16,200 0.10 0.62 16,800 16,800 16,200 50 810,000
19/12/2014 16,100 0.30 1.90 16,000 16,100 16,000 30 483,000
18/12/2014 15,800 0.80 5.33 15,800 15,800 15,800 50 790,000
17/12/2014 15,000 -0.90 -5.66 16,000 16,000 15,000 2,440 36,600,000
16/12/2014 23,800 -0.10 -0.42 23,900 24,000 23,000 28,980 689,724,000
15/12/2014 23,900 -0.10 -0.42 23,900 24,000 23,700 21,260 508,114,000
12/12/2014 24,000 0.10 0.42 23,900 24,100 23,500 9,700 232,800,000
11/12/2014 23,900 0.20 0.84 24,000 24,000 22,500 3,680 87,952,000
10/12/2014 23,700 0.70 3.04 22,000 23,900 22,000 9,190 217,803,000
09/12/2014 23,000 -1.00 -4.17 24,000 24,000 22,800 7,950 182,850,000
08/12/2014 24,000 0.20 0.84 24,900 24,900 23,700 4,060 97,440,000
05/12/2014 23,800 -0.20 -0.83 24,100 24,400 23,800 9,230 219,674,000
04/12/2014 24,000 0.20 0.84 23,800 24,000 23,500 7,670 184,080,000
03/12/2014 23,800 -0.60 -2.46 24,600 24,600 23,800 7,560 179,928,000
02/12/2014 24,400 -0.10 -0.41 24,900 24,900 24,400 6,240 152,256,000
01/12/2014 24,500 0.60 2.51 24,900 24,900 24,100 27,800 681,100,000
28/11/2014 23,900 0.00 ■■ 0.00 25,000 25,000 23,900 18,610 444,779,000
27/11/2014 23,900 0.30 1.27 23,500 24,000 23,500 9,030 215,817,000
26/11/2014 23,600 0.80 3.51 23,500 24,000 23,200 13,220 311,992,000
25/11/2014 22,800 0.00 ■■ 0.00 22,800 23,800 22,700 4,080 93,024,000
24/11/2014 22,800 -0.80 -3.39 24,400 24,400 22,500 970 22,116,000
21/11/2014 23,600 -0.30 -1.26 23,600 23,600 23,400 2,860 67,496,000
20/11/2014 23,900 0.00 ■■ 0.00 24,200 24,200 23,200 1,480 35,372,000
19/11/2014 23,900 -0.10 -0.42 24,000 24,000 23,100 4,050 96,795,000
18/11/2014 24,000 0.10 0.42 23,900 24,000 23,200 3,190 76,560,000
17/11/2014 23,900 -0.10 -0.42 23,500 24,100 23,500 26,860 641,954,000
14/11/2014 24,000 -0.50 -2.04 24,500 24,500 23,600 230 5,520,000
13/11/2014 24,500 0.20 0.82 24,200 24,500 23,500 14,290 350,105,000
12/11/2014 24,300 0.30 1.25 24,000 24,500 24,000 17,010 413,343,000
11/11/2014 24,000 1.00 4.35 23,000 24,000 23,000 23,400 561,600,000
10/11/2014 23,000 0.60 2.68 22,400 23,000 22,400 14,730 338,790,000
07/11/2014 22,400 0.60 2.75 22,000 22,500 22,000 4,920 110,208,000
06/11/2014 21,800 0.10 0.46 21,700 21,800 21,700 9,310 202,958,000
05/11/2014 21,700 1.40 6.90 20,300 21,700 20,300 1,150 24,955,000
04/11/2014 20,300 0.10 0.50 19,700 21,500 19,700 270 5,481,000
03/11/2014 20,200 -0.80 -3.81 20,100 22,300 20,100 1,030 20,806,000
31/10/2014 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 2,560 53,760,000
30/10/2014 21,000 -0.90 -4.11 20,700 21,900 20,700 570 11,970,000
29/10/2014 21,900 0.70 3.30 20,500 21,900 20,500 15,350 336,165,000
28/10/2014 21,200 0.10 0.47 21,100 21,200 20,500 4,190 88,828,000
27/10/2014 21,100 -0.80 -3.65 20,700 21,800 20,700 4,400 92,840,000
24/10/2014 21,900 0.00 ■■ 0.00 20,700 21,900 20,700 2,150 47,085,000
23/10/2014 21,900 0.00 ■■ 0.00 21,400 21,900 21,400 1,010 22,119,000
22/10/2014 21,900 0.30 1.39 21,100 21,900 21,100 2,080 45,552,000
21/10/2014 21,600 0.10 0.47 21,500 21,700 21,300 5,430 117,288,000
20/10/2014 21,500 0.10 0.47 21,400 21,700 21,400 7,690 165,335,000
17/10/2014 21,400 -0.60 -2.73 22,000 22,000 21,400 2,810 60,134,000
16/10/2014 22,000 0.50 2.33 21,300 22,000 21,300 6,570 144,540,000
15/10/2014 21,500 -0.50 -2.27 21,000 21,500 21,000 6,720 144,480,000
14/10/2014 22,000 0.50 2.33 21,500 22,000 21,500 5,390 118,580,000
13/10/2014 21,500 -0.70 -3.15 21,600 21,600 21,500 4,930 105,995,000
10/10/2014 22,200 0.10 0.45 21,700 22,200 21,700 13,510 299,922,000
09/10/2014 22,100 0.30 1.38 21,500 22,100 21,400 5,630 124,423,000
08/10/2014 21,800 -1.00 -4.39 21,900 22,600 21,800 3,160 68,888,000
07/10/2014 22,800 0.30 1.33 22,500 22,800 21,600 9,800 223,440,000
06/10/2014 22,500 1.00 4.65 21,200 22,500 21,200 12,910 290,475,000
03/10/2014 21,500 -0.20 -0.92 22,000 22,900 21,200 20,730 445,695,000
02/10/2014 21,700 -0.10 -0.46 21,300 22,200 21,200 86,510 1,877,267,000
01/10/2014 21,800 -0.70 -3.11 22,500 22,500 21,700 22,020 480,036,000
30/09/2014 22,500 -0.80 -3.43 22,100 23,000 22,100 23,870 537,075,000
29/09/2014 23,300 0.90 4.02 23,900 23,900 22,600 74,980 1,747,034,000
26/09/2014 22,400 1.40 6.67 21,000 22,400 21,000 107,900 2,416,960,000
25/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 59,060 1,240,260,000
24/09/2014 21,000 -0.30 -1.41 21,000 21,000 21,000 57,000 1,197,000,000
23/09/2014 21,300 0.30 1.43 21,000 21,300 21,000 56,150 1,195,995,000
22/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 19,800 105,000 2,205,000,000
19/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 80,700 1,694,700,000
18/09/2014 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 68,230 1,432,830,000
17/09/2014 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 57,570 1,208,970,000
16/09/2014 21,000 -1.40 -6.25 21,000 21,000 21,000 1,630 34,230,000
15/09/2014 22,400 0.90 4.19 21,000 22,400 21,000 65,870 1,475,488,000
12/09/2014 21,500 -1.00 -4.44 22,500 22,500 21,000 5,090 109,435,000
11/09/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
10/09/2014 22,500 0.40 1.81 22,000 22,500 20,900 1,490 33,525,000
09/09/2014 22,100 -0.70 -3.07 22,900 22,900 22,100 9,430 208,403,000
08/09/2014 22,800 1.30 6.05 21,500 23,000 21,200 1,470 33,516,000
05/09/2014 21,500 -0.40 -1.83 21,900 21,900 20,800 7,040 151,360,000
04/09/2014 21,900 1.40 6.83 20,600 21,900 20,600 400 8,760,000
03/09/2014 20,500 0.50 2.50 20,000 20,500 19,500 1,900 38,950,000
29/08/2014 20,000 0.00 ■■ 0.00 20,100 20,100 20,000 3,350 67,000,000
28/08/2014 20,000 -0.90 -4.31 20,000 20,000 20,000 1,190 23,800,000
27/08/2014 20,900 0.00 ■■ 0.00 20,000 20,900 20,000 20 418,000
26/08/2014 20,900 0.90 4.50 20,000 21,400 20,000 3,580 74,822,000
25/08/2014 20,000 -0.50 -2.44 20,500 20,500 20,000 6,060 121,200,000
22/08/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
21/08/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 50 1,025,000
20/08/2014 20,500 1.00 5.13 18,700 20,500 18,700 790 16,195,000
19/08/2014 19,500 -0.40 -2.01 19,600 19,600 19,500 670 13,065,000
18/08/2014 19,900 -1.00 -4.78 19,500 19,900 19,500 750 14,925,000
15/08/2014 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
14/08/2014 20,900 -0.10 -0.48 20,900 20,900 20,900 100 2,090,000
13/08/2014 21,000 1.00 5.00 21,000 21,000 21,000 20 420,000
12/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/08/2014 20,000 -0.70 -3.38 20,000 20,000 20,000 1,000 20,000,000
08/08/2014 20,700 0.70 3.50 20,700 20,700 20,700 10 207,000
07/08/2014 20,000 0.00 ■■ 0.00 20,100 20,100 20,000 610 12,200,000
06/08/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 4,100 82,000,000
05/08/2014 20,000 0.00 ■■ 0.00 18,800 20,000 18,800 5,310 106,200,000
04/08/2014 20,000 1.00 5.26 18,600 20,000 18,600 700 14,000,000
01/08/2014 19,000 -1.40 -6.86 19,100 19,100 19,000 1,240 23,560,000
31/07/2014 20,400 0.40 2.00 20,400 20,400 20,400 10 204,000
30/07/2014 20,000 -0.90 -4.31 20,000 20,000 20,000 600 12,000,000
29/07/2014 20,900 0.90 4.50 18,700 20,900 18,700 4,360 91,124,000
28/07/2014 20,000 0.10 0.50 20,000 20,000 20,000 30 600,000
25/07/2014 19,900 0.10 0.51 20,000 20,000 19,900 800 15,920,000
24/07/2014 19,800 -0.20 -1.00 19,800 19,800 19,800 1,930 38,214,000
23/07/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/07/2014 20,000 -0.50 -2.44 20,000 20,000 20,000 710 14,200,000
21/07/2014 20,500 0.00 ■■ 0.00 20,700 20,700 20,500 1,840 37,720,000
18/07/2014 20,500 -1.30 -5.96 21,000 21,000 20,500 6,880 141,040,000
17/07/2014 21,800 0.00 ■■ 0.00 21,000 21,800 21,000 5,770 125,786,000
16/07/2014 21,800 -0.10 -0.46 20,900 21,800 20,400 2,480 54,064,000
15/07/2014 21,900 -0.10 -0.45 21,000 21,900 21,000 6,500 142,350,000
14/07/2014 22,000 -1.10 -4.76 21,500 22,000 21,500 60 1,320,000
11/07/2014 23,100 1.20 5.48 23,100 23,100 23,100 10 231,000
10/07/2014 21,900 0.00 ■■ 0.00 22,000 22,000 21,000 5,080 111,252,000
09/07/2014 21,900 -1.60 -6.81 22,500 22,500 21,900 4,610 100,959,000
08/07/2014 23,500 -1.00 -4.08 23,000 23,500 22,800 440 10,340,000
07/07/2014 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/07/2014 24,500 1.10 4.70 24,300 24,500 24,300 400 9,800,000
03/07/2014 23,400 -0.30 -1.27 22,200 23,400 22,200 640 14,976,000
02/07/2014 23,700 -0.20 -0.84 22,900 23,700 22,900 20 474,000
01/07/2014 23,900 1.50 6.70 21,200 23,900 21,200 860 20,554,000
30/06/2014 22,400 -0.10 -0.44 22,400 22,400 21,100 620 13,888,000
27/06/2014 22,500 -0.20 -0.88 22,500 22,500 22,500 10 225,000
26/06/2014 22,700 -0.10 -0.44 21,300 22,700 21,300 410 9,307,000
25/06/2014 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 10 228,000
24/06/2014 22,800 -0.70 -2.98 22,800 22,800 22,800 10 228,000
23/06/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
20/06/2014 23,500 1.50 6.82 23,500 23,500 23,500 30 705,000
19/06/2014 22,000 -1.10 -4.76 22,000 22,000 22,000 10 220,000
18/06/2014 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
17/06/2014 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
16/06/2014 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
13/06/2014 23,100 -0.10 -0.43 21,700 23,100 21,700 210 4,851,000
12/06/2014 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
11/06/2014 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 50 1,160,000
10/06/2014 23,200 1.00 4.50 23,200 23,200 23,200 20 464,000
09/06/2014 22,200 1.20 5.71 22,200 22,200 22,200 10 222,000
06/06/2014 21,000 1.20 6.06 21,000 21,000 21,000 1,010 21,210,000
05/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
04/06/2014 19,800 -0.10 -0.50 19,000 19,800 19,000 830 16,434,000
03/06/2014 19,900 -0.10 -0.50 20,000 20,000 19,900 230 4,577,000
02/06/2014 20,000 -1.10 -5.21 19,800 20,000 19,800 1,000 20,000,000
30/05/2014 21,100 -0.40 -1.86 21,200 21,200 21,000 6,710 141,581,000
29/05/2014 21,500 -1.00 -4.44 21,200 21,500 21,200 6,150 132,225,000
28/05/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
27/05/2014 22,500 0.10 0.45 22,400 22,500 22,400 2,600 58,500,000
26/05/2014 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
23/05/2014 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 1,820 40,768,000
22/05/2014 22,400 -0.10 -0.44 22,200 22,400 22,200 1,010 22,624,000
21/05/2014 22,500 0.30 1.35 22,500 22,500 22,200 1,710 38,475,000
20/05/2014 22,200 0.20 0.91 22,800 22,800 22,200 1,650 36,630,000
19/05/2014 22,000 -0.50 -2.22 22,800 22,800 22,000 1,900 41,800,000
16/05/2014 22,500 -0.30 -1.32 22,800 22,800 22,500 1,670 37,575,000
15/05/2014 22,800 0.00 ■■ 0.00 23,000 23,000 22,800 2,030 46,284,000
14/05/2014 22,800 -0.20 -0.87 23,500 24,000 21,500 2,820 64,296,000
13/05/2014 23,000 -0.50 -2.13 23,500 24,500 23,000 5,300 121,900,000
12/05/2014 23,500 1.40 6.33 23,500 23,500 23,500 600 14,100,000
09/05/2014 22,100 -0.70 -3.07 21,500 24,200 21,500 210 4,641,000
08/05/2014 22,800 -1.40 -5.79 24,000 24,000 22,800 7,000 159,600,000
07/05/2014 24,200 0.20 0.83 24,300 24,300 24,200 1,010 24,442,000
06/05/2014 24,000 -0.80 -3.23 24,400 24,400 23,300 12,160 291,840,000
05/05/2014 24,800 -1.10 -4.25 25,600 25,600 24,800 15,100 374,480,000
29/04/2014 25,900 -0.10 -0.38 25,800 25,900 25,800 1,080 27,972,000
28/04/2014 26,000 -0.90 -3.35 27,700 27,700 26,000 1,510 39,260,000
25/04/2014 26,900 1.30 5.08 25,500 26,900 25,500 7,700 207,130,000
24/04/2014 25,600 -0.10 -0.39 25,000 25,700 25,000 2,410 61,696,000
23/04/2014 25,700 -0.10 -0.39 25,600 25,700 25,300 8,030 206,371,000
22/04/2014 25,800 0.00 ■■ 0.00 24,500 25,900 24,500 9,180 236,844,000
21/04/2014 25,800 -0.10 -0.39 24,200 25,900 24,200 4,550 117,390,000
18/04/2014 25,900 -0.60 -2.26 26,500 26,500 25,300 7,580 196,322,000
17/04/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,180 57,770,000
16/04/2014 26,500 -0.20 -0.75 26,600 26,600 25,200 6,300 166,950,000
15/04/2014 26,700 -0.20 -0.74 26,100 26,700 26,000 16,930 452,031,000
14/04/2014 26,900 0.20 0.75 26,700 26,900 26,500 6,990 188,031,000
11/04/2014 26,700 0.20 0.75 26,200 26,700 26,100 8,260 220,542,000
10/04/2014 26,500 -0.50 -1.85 27,000 27,000 26,500 21,030 557,295,000
08/04/2014 27,000 0.10 0.37 25,600 27,000 25,600 13,100 353,700,000
07/04/2014 26,900 1.10 4.26 26,000 26,900 25,900 7,090 190,721,000
04/04/2014 25,800 -0.10 -0.39 24,700 25,800 24,700 8,070 208,206,000
03/04/2014 25,900 -0.10 -0.38 26,000 26,000 25,000 4,010 103,859,000
02/04/2014 26,000 0.00 ■■ 0.00 25,900 26,000 24,500 7,730 200,980,000
01/04/2014 26,000 0.00 ■■ 0.00 26,600 26,600 25,500 30,900 803,400,000
31/03/2014 26,000 1.50 6.12 26,000 26,200 24,500 87,820 2,283,320,000
28/03/2014 24,500 1.50 6.52 24,000 24,600 23,200 20,080 491,960,000
27/03/2014 23,000 0.10 0.44 24,500 24,500 23,000 41,510 954,730,000
26/03/2014 22,900 0.00 ■■ 0.00 23,000 24,500 22,900 38,160 873,864,000
25/03/2014 22,900 1.30 6.02 23,000 23,000 21,000 9,940 227,626,000
24/03/2014 21,600 1.20 5.88 21,700 21,700 21,600 1,300 28,080,000
21/03/2014 20,400 0.00 ■■ 0.00 20,500 21,500 20,400 33,400 681,360,000
20/03/2014 20,400 0.40 2.00 20,300 20,500 20,100 8,070 164,628,000
19/03/2014 20,000 0.00 ■■ 0.00 20,000 20,500 19,500 19,430 388,600,000
18/03/2014 20,000 0.00 ■■ 0.00 19,900 20,000 19,600 14,810 296,200,000
17/03/2014 20,000 0.30 1.52 19,600 20,900 19,500 16,870 337,400,000
14/03/2014 19,700 -0.30 -1.50 20,000 20,000 19,600 4,930 97,121,000
13/03/2014 20,000 0.20 1.01 18,500 20,000 18,500 10,920 218,400,000
12/03/2014 19,800 -0.20 -1.00 19,600 20,000 19,600 10,630 210,474,000
11/03/2014 20,000 0.10 0.50 19,800 20,000 19,800 10,020 200,400,000
10/03/2014 19,900 0.20 1.02 19,600 21,000 19,600 65,630 1,306,037,000
07/03/2014 19,700 1.00 5.35 19,200 19,700 18,900 4,050 79,785,000
06/03/2014 18,700 -0.30 -1.58 19,000 19,500 18,700 3,710 69,377,000
05/03/2014 19,000 0.00 ■■ 0.00 20,300 20,300 19,000 2,170 41,230,000
04/03/2014 19,000 -0.40 -2.06 19,500 19,700 19,000 2,920 55,480,000
03/03/2014 19,400 -0.10 -0.51 19,700 19,800 19,400 3,630 70,422,000
28/02/2014 19,500 0.00 ■■ 0.00 19,500 20,800 19,500 9,940 193,830,000
27/02/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 3,250 63,375,000
26/02/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 6,290 122,655,000
25/02/2014 19,500 0.10 0.52 19,500 19,500 19,500 200 3,900,000
24/02/2014 19,400 0.20 1.04 18,700 19,400 18,500 2,150 41,710,000
21/02/2014 19,200 0.20 1.05 19,000 19,200 18,700 2,600 49,920,000
20/02/2014 19,000 -0.40 -2.06 18,700 19,700 18,700 1,770 33,630,000
19/02/2014 19,400 0.40 2.11 19,000 19,500 19,000 8,300 161,020,000
18/02/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,200 41,800,000
17/02/2014 19,000 -0.20 -1.04 19,400 19,500 19,000 4,100 77,900,000
14/02/2014 19,200 1.20 6.67 18,000 19,200 18,000 8,260 158,592,000
13/02/2014 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 3,860 69,480,000
12/02/2014 18,000 0.90 5.26 17,500 18,000 17,200 6,920 124,560,000
11/02/2014 17,100 -0.30 -1.72 17,100 17,100 17,000 1,500 25,650,000
10/02/2014 17,400 -0.30 -1.69 16,600 17,700 16,600 1,710 29,754,000
07/02/2014 17,700 0.90 5.36 17,900 17,900 17,700 39,440 698,088,000
06/02/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
27/01/2014 17,800 -0.60 -3.26 17,800 17,800 17,800 100 1,780,000
24/01/2014 18,400 1.20 6.98 17,900 18,400 17,900 10,050 184,920,000
23/01/2014 17,200 0.20 1.18 17,200 17,200 17,200 490 8,428,000
22/01/2014 17,000 -0.40 -2.30 17,000 17,300 17,000 4,600 78,200,000
21/01/2014 17,400 -0.10 -0.57 16,600 17,400 16,500 6,050 105,270,000
20/01/2014 17,500 0.00 ■■ 0.00 18,000 18,000 16,500 4,720 82,600,000
17/01/2014 17,500 0.00 ■■ 0.00 16,700 17,500 16,700 3,500 61,250,000
16/01/2014 17,500 0.00 ■■ 0.00 17,700 18,500 17,500 3,860 67,550,000
15/01/2014 17,500 -0.10 -0.57 17,500 17,500 17,500 3,600 63,000,000
14/01/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
13/01/2014 17,600 -0.10 -0.56 17,600 17,600 17,600 270 4,752,000
10/01/2014 17,700 0.80 4.73 17,000 17,700 17,000 20 354,000
09/01/2014 16,900 -1.10 -6.11 16,900 16,900 16,900 590 9,971,000
08/01/2014 18,000 -0.30 -1.64 17,400 18,000 17,100 6,400 115,200,000
07/01/2014 18,300 0.50 2.81 17,500 18,300 17,500 2,060 37,698,000
06/01/2014 17,800 -0.70 -3.78 17,500 17,800 17,500 4,810 85,618,000
03/01/2014 18,500 1.00 5.71 17,700 18,500 16,300 520 9,620,000
02/01/2014 17,500 -1.30 -6.91 18,000 18,800 17,500 2,370 41,475,000
31/12/2013 18,800 0.40 2.17 19,000 19,000 18,400 3,830 72,004,000
30/12/2013 18,400 0.50 2.79 16,700 18,600 16,700 4,520 83,168,000
27/12/2013 17,900 0.60 3.47 17,500 17,900 17,000 6,370 114,023,000
26/12/2013 17,300 0.10 0.58 17,300 17,300 16,000 4,510 78,023,000
25/12/2013 17,200 -0.10 -0.58 17,300 17,300 17,100 4,800 82,560,000
24/12/2013 17,300 0.80 4.85 17,400 17,400 15,500 6,510 112,623,000
23/12/2013 16,500 -0.70 -4.07 18,100 18,100 16,500 2,690 44,385,000
20/12/2013 17,200 1.00 6.17 16,900 17,300 16,900 5,000 86,000,000
19/12/2013 16,200 0.40 2.53 16,200 16,500 16,000 11,800 191,160,000
18/12/2013 15,800 0.60 3.95 15,600 15,800 15,400 18,990 300,042,000
17/12/2013 15,200 0.70 4.83 15,300 15,500 15,000 4,340 65,968,000
16/12/2013 14,500 -0.70 -4.61 15,000 15,000 14,500 2,710 39,295,000
13/12/2013 15,200 0.00 ■■ 0.00 15,400 15,400 15,200 670 10,184,000
12/12/2013 15,200 0.70 4.83 14,700 15,200 14,500 1,820 27,664,000
11/12/2013 14,500 0.30 2.11 14,500 15,100 14,500 4,330 62,785,000
10/12/2013 14,200 0.20 1.43 14,200 14,200 14,200 1,380 19,596,000
09/12/2013 14,000 -0.30 -2.10 14,000 14,000 14,000 10 140,000
06/12/2013 14,300 -0.50 -3.38 14,200 14,300 14,200 19,000 271,700,000
05/12/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
04/12/2013 14,800 0.50 3.50 14,300 14,800 14,300 1,010 14,948,000
03/12/2013 14,300 -0.30 -2.05 14,200 14,300 14,200 29,850 426,855,000
02/12/2013 14,600 -0.30 -2.01 14,200 14,600 14,200 25,010 365,146,000
29/11/2013 14,900 0.40 2.76 14,900 14,900 14,900 10 149,000
28/11/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/11/2013 14,500 0.20 1.40 14,500 14,500 14,300 10,020 145,290,000
26/11/2013 14,300 0.20 1.42 14,100 14,300 13,200 1,660 23,738,000
25/11/2013 14,100 -0.20 -1.40 14,500 14,500 14,100 13,730 193,593,000
22/11/2013 14,300 0.10 0.70 14,200 14,300 14,100 27,810 397,683,000
21/11/2013 14,200 0.00 ■■ 0.00 13,300 14,200 13,300 5,900 83,780,000
20/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 44,910 637,722,000
19/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3,640 51,688,000
18/11/2013 14,200 -0.10 -0.70 14,400 14,400 14,200 28,140 399,588,000
15/11/2013 14,300 -0.10 -0.69 14,200 14,300 14,200 17,640 252,252,000
14/11/2013 14,400 0.10 0.70 14,000 14,400 14,000 630 9,072,000
13/11/2013 14,300 0.20 1.42 14,300 14,400 14,300 3,200 45,760,000
12/11/2013 14,100 -0.20 -1.40 14,100 14,200 14,100 20,010 282,141,000
11/11/2013 14,300 0.30 2.14 14,100 14,300 14,100 8,950 127,985,000
08/11/2013 14,000 0.10 0.72 13,700 14,000 13,700 260 3,640,000
07/11/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
06/11/2013 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 1,500 20,850,000
05/11/2013 13,900 0.00 ■■ 0.00 14,100 14,100 13,900 4,450 61,855,000
04/11/2013 13,900 0.10 0.72 13,800 13,900 13,800 600 8,340,000
01/11/2013 13,800 -0.40 -2.82 13,600 14,100 13,600 1,060 14,628,000
31/10/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
30/10/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
29/10/2013 14,200 0.60 4.41 13,100 14,300 13,100 28,490 404,558,000
28/10/2013 13,600 -0.40 -2.86 13,600 13,600 13,600 2,010 27,336,000
25/10/2013 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 12,920 180,880,000
24/10/2013 14,000 0.40 2.94 13,400 14,000 13,400 33,970 475,580,000
23/10/2013 13,600 0.40 3.03 13,200 13,600 13,200 30,700 417,520,000
22/10/2013 13,200 0.20 1.54 13,200 13,200 13,200 24,000 316,800,000
21/10/2013 13,000 0.40 3.17 12,500 13,400 12,500 10,030 130,390,000
18/10/2013 12,600 0.40 3.28 12,300 12,800 12,300 10,850 136,710,000
17/10/2013 12,200 -0.10 -0.81 12,200 12,200 12,200 9,910 120,902,000
16/10/2013 12,300 0.00 ■■ 0.00 12,200 12,300 12,100 14,000 172,200,000
15/10/2013 12,300 -0.10 -0.81 12,200 12,300 12,200 10,600 130,380,000
14/10/2013 12,400 0.50 4.20 12,200 12,400 12,100 4,010 49,724,000
11/10/2013 11,900 -0.50 -4.03 11,900 12,200 11,900 7,600 90,440,000
10/10/2013 12,400 0.10 0.81 11,700 12,400 11,700 20 248,000
09/10/2013 12,300 -0.10 -0.81 12,100 12,300 12,100 610 7,503,000
08/10/2013 12,400 -0.10 -0.80 12,000 12,400 12,000 18,310 227,044,000
07/10/2013 12,500 -0.30 -2.34 12,400 12,500 12,200 4,630 57,875,000
04/10/2013 12,800 0.30 2.40 12,800 12,800 12,800 10 128,000
03/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
02/10/2013 12,500 -0.10 -0.79 12,000 12,500 12,000 9,900 123,750,000
01/10/2013 12,600 0.00 ■■ 0.00 12,600 12,700 12,200 7,020 88,452,000
30/09/2013 12,600 0.70 5.88 11,900 12,600 11,900 2,010 25,326,000
27/09/2013 11,900 0.00 ■■ 0.00 11,800 11,900 11,800 3,000 35,700,000
26/09/2013 11,900 -0.40 -3.25 12,600 12,600 11,900 11,010 131,019,000
25/09/2013 12,300 -0.50 -3.91 12,200 12,300 12,200 13,730 168,879,000
24/09/2013 12,800 0.60 4.92 12,800 12,800 12,800 10 128,000
23/09/2013 12,200 -0.20 -1.61 12,400 12,400 11,900 7,230 88,206,000
20/09/2013 12,400 -0.10 -0.80 12,400 12,400 12,400 4,000 49,600,000
19/09/2013 12,500 -0.30 -2.34 12,300 12,600 12,300 14,140 176,750,000
18/09/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/09/2013 12,800 -0.10 -0.78 12,800 12,800 12,800 5,000 64,000,000
16/09/2013 12,900 0.00 ■■ 0.00 12,500 12,900 12,500 3,510 45,279,000
13/09/2013 12,900 0.00 ■■ 0.00 13,000 13,000 12,400 3,020 38,958,000
12/09/2013 12,900 -0.10 -0.77 12,900 12,900 12,600 1,200 15,480,000
11/09/2013 13,000 -0.10 -0.76 13,000 13,000 13,000 100 1,300,000
10/09/2013 13,100 0.00 ■■ 0.00 12,300 13,100 12,200 7,590 99,429,000
09/09/2013 13,100 -0.70 -5.07 13,100 13,100 12,900 8,050 105,455,000
06/09/2013 13,800 0.60 4.55 13,800 13,800 13,800 20 276,000
05/09/2013 13,200 0.40 3.12 13,400 13,400 13,200 1,010 13,332,000
04/09/2013 12,800 -0.30 -2.29 12,900 14,000 12,800 16,620 212,736,000
03/09/2013 13,100 -0.90 -6.43 13,300 13,800 13,100 37,630 492,953,000
30/08/2013 14,000 0.60 4.48 14,000 14,000 14,000 10 140,000
29/08/2013 13,400 -0.10 -0.74 13,000 13,400 13,000 2,620 35,108,000
28/08/2013 13,500 -0.20 -1.46 13,500 13,500 13,500 10 135,000
27/08/2013 13,700 0.00 ■■ 0.00 12,900 14,000 12,900 67,030 918,311,000
26/08/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,200 70,500 965,850,000
23/08/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
22/08/2013 13,700 0.00 ■■ 0.00 13,100 13,700 13,100 2,510 34,387,000
21/08/2013 13,700 -1.00 -6.80 13,700 13,700 13,700 7,790 106,723,000
20/08/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
19/08/2013 14,700 0.60 4.26 14,100 14,700 14,100 3,400 49,980,000
16/08/2013 14,100 -0.40 -2.76 13,500 14,100 13,500 1,020 14,382,000
15/08/2013 14,500 0.20 1.40 14,400 14,500 14,400 1,010 14,645,000
14/08/2013 14,300 -0.40 -2.72 14,300 14,300 14,300 1,000 14,300,000
13/08/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
12/08/2013 14,700 0.70 5.00 13,900 14,700 13,900 3,520 51,744,000
09/08/2013 14,000 0.00 ■■ 0.00 14,000 14,400 13,800 2,940 41,160,000
08/08/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 2,100 29,400,000
07/08/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
06/08/2013 14,200 0.00 ■■ 0.00 13,600 14,400 13,600 15,960 226,632,000
05/08/2013 14,200 -0.60 -4.05 14,400 14,400 14,000 23,520 333,984,000
02/08/2013 14,800 0.70 4.96 14,100 14,800 14,100 2,770 40,996,000
01/08/2013 14,100 -0.10 -0.70 14,100 14,100 14,100 2,000 28,200,000
31/07/2013 14,200 -0.10 -0.70 14,000 14,200 14,000 6,010 85,342,000
30/07/2013 14,300 -0.10 -0.69 14,200 14,300 14,200 2,500 35,750,000
29/07/2013 14,400 0.20 1.41 14,400 14,400 14,400 2,000 28,800,000
26/07/2013 14,200 -0.20 -1.39 14,100 14,300 14,000 11,040 156,768,000
25/07/2013 14,400 -0.30 -2.04 14,300 14,400 14,300 2,960 42,624,000
24/07/2013 14,700 -0.10 -0.68 14,000 14,700 14,000 1,530 22,491,000
23/07/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,500 13,830 204,684,000
22/07/2013 14,800 0.30 2.07 14,700 14,800 14,500 8,220 121,656,000
19/07/2013 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 16,140 234,030,000
18/07/2013 14,500 0.10 0.69 14,300 14,500 14,300 17,160 248,820,000
17/07/2013 14,400 0.00 ■■ 0.00 14,300 14,400 14,100 3,210 46,224,000
16/07/2013 14,400 0.10 0.70 14,000 14,400 14,000 5,710 82,224,000
15/07/2013 14,300 0.10 0.70 14,000 14,300 14,000 9,500 135,850,000
12/07/2013 14,200 0.00 ■■ 0.00 14,000 14,300 14,000 4,960 70,432,000
11/07/2013 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 2,000 28,400,000
10/07/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
09/07/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,000 14,200,000
08/07/2013 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 2,100 29,820,000
05/07/2013 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 2,990 42,458,000
04/07/2013 14,200 -0.40 -2.74 14,000 14,200 14,000 3,230 45,866,000
03/07/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
02/07/2013 14,600 0.60 4.29 14,000 14,600 14,000 57,700 842,420,000
01/07/2013 14,000 -0.60 -4.11 14,200 14,200 14,000 10,000 140,000,000
28/06/2013 14,600 0.10 0.69 14,400 14,600 14,400 12,050 175,930,000
27/06/2013 14,500 0.10 0.69 14,500 14,500 14,400 25,100 363,950,000
26/06/2013 14,400 -0.10 -0.69 14,400 14,400 14,000 1,060 15,264,000
25/06/2013 14,500 0.20 1.40 14,400 14,500 14,200 3,010 43,645,000
24/06/2013 14,300 -0.30 -2.05 14,400 14,400 14,300 5,620 80,366,000
21/06/2013 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 2,740 40,004,000
20/06/2013 14,600 -0.10 -0.68 14,700 14,700 14,500 12,090 176,514,000
19/06/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,100 16,170,000
18/06/2013 14,700 -0.10 -0.68 14,500 14,700 14,500 1,670 24,549,000
17/06/2013 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 17,110 253,228,000
14/06/2013 14,800 -0.10 -0.67 14,900 14,900 14,800 2,040 30,192,000
13/06/2013 14,900 0.20 1.36 14,100 15,700 14,100 14,120 210,388,000
12/06/2013 14,700 0.00 ■■ 0.00 15,600 15,600 14,700 8,960 131,712,000
11/06/2013 14,700 -0.20 -1.34 14,900 14,900 14,700 22,270 327,369,000
10/06/2013 14,900 0.30 2.05 14,600 14,900 14,600 19,900 296,510,000
07/06/2013 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 7,010 102,346,000
06/06/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,550 37,230,000
05/06/2013 14,600 0.10 0.69 14,500 14,600 14,500 4,000 58,400,000
04/06/2013 14,500 -0.20 -1.36 14,500 14,600 14,500 12,310 178,495,000
03/06/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 4,930 72,471,000
31/05/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3,000 44,100,000
30/05/2013 14,700 0.00 ■■ 0.00 14,400 14,700 14,400 8,240 121,128,000
29/05/2013 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 30,220 444,234,000
28/05/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 10,910 160,377,000
27/05/2013 14,700 0.30 2.08 14,500 14,700 14,500 12,320 181,104,000
24/05/2013 14,400 -0.30 -2.04 14,800 14,800 14,300 3,640 52,416,000
23/05/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,500 36,750,000
22/05/2013 14,700 0.10 0.68 14,700 14,700 14,700 2,400 35,280,000
21/05/2013 14,600 -0.10 -0.68 14,600 14,600 14,600 11,500 167,900,000
20/05/2013 14,700 0.10 0.68 14,400 14,700 14,400 12,700 186,690,000
17/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
16/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 6,060 88,476,000
15/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
14/05/2013 14,600 0.10 0.69 14,000 14,600 14,000 12,240 178,704,000
13/05/2013 14,500 -0.10 -0.68 14,500 14,500 14,500 6,000 87,000,000
10/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 16,650 243,090,000
09/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,500 36,500,000
08/05/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
07/05/2013 14,600 -0.20 -1.35 14,600 14,600 14,600 3,050 44,530,000
06/05/2013 14,800 0.40 2.78 14,500 14,800 14,500 5,100 75,480,000
03/05/2013 14,400 -0.20 -1.37 14,400 14,400 14,400 10,000 144,000,000
02/05/2013 14,600 0.10 0.69 14,500 14,600 14,500 7,650 111,690,000
26/04/2013 14,500 0.00 ■■ 0.00 14,500 14,700 14,500 5,150 74,675,000
25/04/2013 14,500 0.20 1.40 14,500 14,500 14,500 3,490 50,605,000
24/04/2013 14,300 0.20 1.42 14,300 14,300 14,100 6,750 96,525,000
23/04/2013 14,100 0.00 ■■ 0.00 14,100 14,300 14,100 10,170 143,397,000
22/04/2013 14,100 -0.40 -2.76 14,200 14,300 14,000 12,730 179,493,000
18/04/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,900 129,050,000
17/04/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,990 43,355,000
16/04/2013 14,500 0.30 2.11 14,000 14,500 14,000 3,720 53,940,000
15/04/2013 14,200 -0.40 -2.74 14,400 14,500 14,200 5,240 74,408,000
12/04/2013 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 4,820 70,372,000
11/04/2013 14,600 0.00 ■■ 0.00 14,200 14,600 14,200 5,200 75,920,000
10/04/2013 14,600 -0.20 -1.35 14,800 15,000 14,500 13,700 200,020,000
09/04/2013 14,800 -0.10 -0.67 14,000 14,800 14,000 22,270 329,596,000
08/04/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 11,980 178,502,000
05/04/2013 14,900 -0.10 -0.67 15,000 15,000 14,900 5,520 82,248,000
04/04/2013 15,000 -0.20 -1.32 15,100 15,200 15,000 19,950 299,250,000
03/04/2013 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 7,160 108,832,000
02/04/2013 15,200 -0.60 -3.80 14,800 15,400 14,800 12,890 195,928,000
01/04/2013 15,800 1.00 6.76 15,200 15,800 15,000 9,940 157,052,000
29/03/2013 14,800 -0.50 -3.27 14,800 14,800 14,800 10 148,000
28/03/2013 15,300 -0.30 -1.92 15,300 15,300 15,300 10 153,000
27/03/2013 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
26/03/2013 15,600 0.20 1.30 15,300 15,600 15,300 1,140 17,784,000
25/03/2013 15,400 0.90 6.21 15,500 15,500 15,000 2,120 32,648,000
22/03/2013 14,500 -1.00 -6.45 15,500 15,500 14,500 20 290,000
21/03/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/03/2013 15,500 0.50 3.33 15,500 15,500 15,500 40 620,000
19/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/03/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
14/03/2013 15,000 -0.80 -5.06 15,000 15,300 14,700 3,380 50,700,000
13/03/2013 15,800 -0.20 -1.25 15,100 15,800 15,100 40 632,000
12/03/2013 16,000 1.00 6.67 14,500 16,000 14,500 1,650 26,400,000
11/03/2013 15,000 -0.80 -5.06 15,100 16,000 15,000 7,330 109,950,000
08/03/2013 15,800 -1.10 -6.51 15,800 15,800 15,800 200 3,160,000
07/03/2013 16,900 0.10 0.60 15,900 16,900 15,900 20 338,000
06/03/2013 16,800 0.30 1.82 15,600 16,800 15,400 40 672,000
05/03/2013 16,500 0.70 4.43 14,700 16,500 14,700 4,080 67,320,000
04/03/2013 15,800 -1.10 -6.51 15,800 15,800 15,800 10 158,000
01/03/2013 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
28/02/2013 16,900 -0.10 -0.59 16,000 16,900 16,000 60 1,014,000
27/02/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/02/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/02/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/02/2013 17,000 1.00 6.25 17,000 17,000 17,000 210 3,570,000
21/02/2013 16,000 -0.90 -5.33 16,800 16,800 16,000 13,000 208,000,000
20/02/2013 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/02/2013 16,900 0.00 ■■ 0.00 16,800 17,000 16,800 21,730 367,237,000
18/02/2013 16,900 -0.10 -0.59 16,800 16,900 16,800 10,080 170,352,000
08/02/2013 17,000 0.20 1.19 17,000 17,000 17,000 5,000 85,000,000
07/02/2013 16,800 -0.50 -2.89 17,000 17,000 16,800 13,000 218,400,000
06/02/2013 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 30 519,000
05/02/2013 17,300 -0.20 -1.14 16,600 17,300 16,600 6,010 103,973,000
04/02/2013 17,500 0.60 3.55 17,500 17,500 17,500 10 175,000
01/02/2013 16,900 0.00 ■■ 0.00 16,000 16,900 16,000 10,030 169,507,000
31/01/2013 16,900 0.10 0.60 16,800 16,900 16,800 20,800 351,520,000
30/01/2013 16,800 -0.30 -1.75 16,800 16,800 16,800 4,760 79,968,000
29/01/2013 17,100 0.10 0.59 17,100 17,100 17,100 20,000 342,000,000
28/01/2013 17,000 0.20 1.19 16,000 17,000 16,000 10,010 170,170,000
25/01/2013 16,800 0.00 ■■ 0.00 16,000 16,800 16,000 530 8,904,000
24/01/2013 16,800 0.20 1.20 15,600 16,800 15,600 14,380 241,584,000
23/01/2013 16,600 1.00 6.41 14,800 16,600 14,800 6,340 105,244,000
22/01/2013 15,600 0.10 0.65 15,500 15,600 15,000 17,610 274,716,000
21/01/2013 15,500 0.20 1.31 15,300 16,000 15,300 19,880 308,140,000
18/01/2013 15,300 -1.10 -6.71 16,400 16,400 15,300 2,310 35,343,000
17/01/2013 16,400 0.30 1.86 17,000 17,000 16,400 4,600 75,440,000
16/01/2013 16,100 1.00 6.62 15,100 16,100 15,100 12,500 201,250,000
15/01/2013 15,100 0.90 6.34 14,500 15,100 14,500 14,880 224,688,000
14/01/2013 14,200 0.60 4.41 13,600 14,200 13,600 12,550 178,210,000
11/01/2013 13,600 0.10 0.74 13,800 13,800 13,500 29,510 401,336,000
10/01/2013 13,500 -0.50 -3.57 13,500 13,600 13,400 6,450 87,075,000
09/01/2013 14,000 0.10 0.72 13,500 14,000 13,500 8,640 120,960,000
08/01/2013 13,900 0.20 1.46 13,900 14,000 13,600 11,770 163,603,000
07/01/2013 13,700 -0.30 -2.14 13,500 13,700 13,300 12,870 176,319,000
04/01/2013 14,000 0.40 2.94 13,600 14,000 13,500 560 7,840,000
03/01/2013 13,600 -0.70 -4.90 13,700 13,700 13,600 21,640 294,304,000
02/01/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,930 27,599,000
28/12/2012 14,300 0.60 4.38 13,300 14,300 13,300 510 7,293,000
27/12/2012 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 16,280 223,036,000
26/12/2012 13,700 0.20 1.48 13,500 13,800 13,500 10,450 143,165,000
25/12/2012 13,500 -0.20 -1.46 13,500 13,500 13,500 30 405,000
24/12/2012 13,700 -0.10 -0.72 13,700 13,700 13,700 100 1,370,000
21/12/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 3,000 41,400,000
20/12/2012 13,800 -0.10 -0.72 14,000 14,000 13,700 7,640 105,432,000
19/12/2012 13,900 0.10 0.72 13,200 13,900 13,200 15,610 216,979,000
18/12/2012 13,800 0.20 1.47 13,800 13,800 13,000 30 414,000
17/12/2012 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 260 3,536,000
14/12/2012 13,600 -0.10 -0.73 13,200 13,600 13,200 350 4,760,000
13/12/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/12/2012 13,700 0.10 0.74 13,700 13,700 13,700 50 685,000
11/12/2012 13,600 0.10 0.74 13,500 13,800 13,500 15,630 212,568,000
10/12/2012 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 8,890 120,015,000
07/12/2012 13,500 -0.10 -0.74 13,500 13,500 13,500 100 1,350,000
06/12/2012 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 10 136,000
05/12/2012 13,600 0.10 0.74 13,500 13,600 13,500 6,020 81,872,000
04/12/2012 13,500 0.00 ■■ 0.00 13,800 13,800 13,200 4,840 65,340,000
03/12/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 260 3,510,000
30/11/2012 13,500 -0.50 -3.57 13,300 13,700 13,300 1,640 22,140,000
29/11/2012 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 100 1,400,000
28/11/2012 14,000 -0.40 -2.78 13,700 14,000 13,700 2,020 28,280,000
27/11/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
26/11/2012 14,400 0.60 4.35 14,400 14,400 13,200 60 864,000
23/11/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/11/2012 13,800 -0.10 -0.72 14,000 14,000 13,800 350 4,830,000
21/11/2012 13,900 0.20 1.46 14,000 14,100 13,900 230 3,197,000
20/11/2012 13,700 -0.30 -2.14 13,300 14,000 13,300 2,670 36,579,000
19/11/2012 14,000 0.20 1.45 14,300 14,300 13,800 2,260 31,640,000
16/11/2012 13,800 -0.20 -1.43 13,800 13,800 13,800 150 2,070,000
15/11/2012 14,000 0.50 3.70 14,100 14,100 13,800 220 3,080,000
14/11/2012 13,500 0.40 3.05 13,500 13,500 13,100 1,690 22,815,000
13/11/2012 13,100 -0.60 -4.38 13,700 13,700 13,100 1,350 17,685,000
12/11/2012 13,700 0.50 3.79 13,700 13,700 13,300 2,920 40,004,000
09/11/2012 13,200 0.20 1.54 13,400 13,400 12,400 1,860 24,552,000
08/11/2012 13,000 0.00 ■■ 0.00 13,400 13,400 13,000 220 2,860,000
07/11/2012 13,000 0.00 ■■ 0.00 13,000 13,500 12,600 3,350 43,550,000
06/11/2012 13,000 -0.30 -2.26 12,800 13,300 12,700 6,070 78,910,000
05/11/2012 13,300 0.00 ■■ 0.00 12,700 13,300 12,700 350 4,655,000
02/11/2012 13,300 -0.70 -5.00 13,300 14,000 13,300 3,940 52,402,000
01/11/2012 14,000 -0.70 -4.76 14,500 14,500 14,000 3,050 42,700,000
31/10/2012 14,700 0.70 5.00 14,700 14,700 14,700 10 147,000
30/10/2012 14,000 -0.50 -3.45 13,800 14,000 13,800 3,650 51,100,000
29/10/2012 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 40 580,000
26/10/2012 14,500 0.30 2.11 13,700 14,500 13,700 1,080 15,660,000
25/10/2012 14,200 -0.10 -0.70 13,600 14,200 13,600 6,060 86,052,000
24/10/2012 14,300 -0.70 -4.67 14,300 14,300 14,300 19,500 278,850,000
23/10/2012 15,000 -0.40 -2.60 14,900 15,000 14,900 100 1,500,000
22/10/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
19/10/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
18/10/2012 15,400 -0.10 -0.65 15,400 15,400 15,400 4,860 74,844,000
17/10/2012 15,500 -0.30 -1.90 15,500 15,500 15,500 20 310,000
16/10/2012 15,800 -0.20 -1.25 15,200 15,800 15,200 150 2,370,000
15/10/2012 16,000 0.70 4.58 16,000 16,000 16,000 10 160,000
12/10/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
11/10/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
10/10/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 10 153,000
09/10/2012 15,300 0.30 2.00 15,300 15,300 14,600 30 459,000
08/10/2012 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 20,390 305,850,000
05/10/2012 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 9,290 139,350,000
04/10/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
03/10/2012 15,000 0.10 0.67 15,000 15,000 15,000 10 150,000
02/10/2012 14,900 0.30 2.05 14,900 14,900 14,900 30 447,000
01/10/2012 14,600 -0.70 -4.58 15,000 15,000 14,600 1,110 16,206,000
28/09/2012 15,300 0.40 2.68 15,300 15,300 15,300 10 153,000
27/09/2012 14,900 0.40 2.76 15,200 15,200 14,400 140 2,086,000
26/09/2012 14,500 -0.70 -4.61 14,500 14,500 14,500 650 9,425,000
25/09/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 500 7,600,000
24/09/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 270 4,104,000
21/09/2012 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 300 4,560,000
20/09/2012 15,200 0.00 ■■ 0.00 15,800 15,800 15,200 910 13,832,000
19/09/2012 15,200 0.00 ■■ 0.00 14,500 15,200 14,500 10,210 155,192,000
18/09/2012 15,200 0.30 2.01 15,200 15,200 15,200 10 152,000
17/09/2012 14,900 -0.70 -4.49 15,000 15,600 14,900 2,220 33,078,000
14/09/2012 15,600 0.10 0.65 15,800 15,800 15,300 1,690 26,364,000
13/09/2012 15,500 0.00 ■■ 0.00 14,900 15,500 14,900 2,120 32,860,000
12/09/2012 15,500 -0.20 -1.27 15,700 15,700 15,100 6,780 105,090,000
11/09/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 100 1,570,000
10/09/2012 15,700 0.50 3.29 15,200 15,800 15,200 2,970 46,629,000
07/09/2012 15,200 -0.50 -3.18 16,400 16,400 15,200 10,600 161,120,000
06/09/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,100 1,070 16,799,000
05/09/2012 15,700 0.50 3.29 15,600 15,700 15,000 1,620 25,434,000
04/09/2012 15,200 -0.50 -3.18 15,000 15,800 15,000 630 9,576,000
31/08/2012 15,700 -0.10 -0.63 15,700 15,700 15,700 100 1,570,000
30/08/2012 15,800 0.20 1.28 14,900 15,800 14,900 20 316,000
29/08/2012 15,600 0.70 4.70 15,400 15,600 15,400 1,260 19,656,000
28/08/2012 14,900 -0.70 -4.49 14,900 15,500 14,900 15,790 235,271,000
27/08/2012 15,600 -0.10 -0.64 15,000 15,600 15,000 1,840 28,704,000
24/08/2012 15,700 -0.10 -0.63 15,100 15,700 15,100 14,990 235,343,000
23/08/2012 15,800 -0.80 -4.82 15,800 15,800 15,800 12,490 197,342,000
22/08/2012 16,600 -0.20 -1.19 16,000 16,600 16,000 8,060 133,796,000
21/08/2012 16,800 0.70 4.35 16,800 16,800 15,300 4,720 79,296,000
20/08/2012 16,100 -0.70 -4.17 16,800 16,800 16,000 5,850 94,185,000
17/08/2012 16,800 -0.70 -4.00 16,800 16,800 16,800 880 14,784,000
16/08/2012 17,500 0.80 4.79 17,500 17,500 17,500 18,300 320,250,000
15/08/2012 16,700 0.10 0.60 16,800 16,800 16,200 11,650 194,555,000
14/08/2012 16,600 -0.20 -1.19 16,600 16,800 16,500 12,630 209,658,000
13/08/2012 16,800 0.70 4.35 16,000 16,800 15,700 11,490 193,032,000
10/08/2012 16,100 -0.20 -1.23 16,400 16,400 15,800 15,460 248,906,000
09/08/2012 16,300 0.60 3.82 16,300 16,400 15,900 17,040 277,752,000
08/08/2012 15,700 0.10 0.64 15,500 16,000 15,500 5,440 85,408,000
07/08/2012 15,600 -0.40 -2.50 15,600 15,600 15,600 1,230 19,188,000
06/08/2012 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 9,750 156,000,000
03/08/2012 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 140 2,240,000
02/08/2012 16,000 0.20 1.27 15,400 16,000 15,300 3,890 62,240,000
01/08/2012 15,800 0.30 1.94 16,000 16,000 15,600 1,410 22,278,000
31/07/2012 15,500 -0.50 -3.12 16,000 16,100 15,500 3,540 54,870,000
30/07/2012 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 1,110 17,760,000
27/07/2012 16,000 0.00 ■■ 0.00 15,600 16,000 15,200 3,120 49,920,000
26/07/2012 16,000 0.40 2.56 15,200 16,000 15,200 2,300 36,800,000
25/07/2012 15,600 -0.40 -2.50 16,100 16,100 15,600 1,140 17,784,000
24/07/2012 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 1,480 23,680,000
23/07/2012 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 810 12,960,000
20/07/2012 16,000 -0.50 -3.03 16,600 16,800 16,000 4,520 72,320,000
19/07/2012 16,500 -0.30 -1.79 16,200 16,500 16,000 13,030 214,995,000
18/07/2012 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
17/07/2012 16,800 -0.20 -1.18 16,900 16,900 16,800 20 336,000
16/07/2012 17,000 0.50 3.03 16,000 17,000 15,700 2,070 35,190,000
13/07/2012 16,500 -0.40 -2.37 16,700 16,700 16,500 310 5,115,000
12/07/2012 16,900 0.50 3.05 16,900 16,900 16,900 130 2,197,000
11/07/2012 16,400 0.60 3.80 16,400 16,400 16,400 5,000 82,000,000
10/07/2012 15,800 0.60 3.95 15,200 15,800 14,900 8,060 127,348,000
09/07/2012 15,200 -0.30 -1.94 15,500 15,500 15,200 17,400 264,480,000
06/07/2012 15,500 -0.50 -3.12 16,500 16,500 15,500 20 310,000
05/07/2012 16,000 0.10 0.63 15,600 16,000 15,500 3,310 52,960,000
04/07/2012 15,900 0.30 1.92 16,200 16,200 15,900 2,210 35,139,000
03/07/2012 15,600 -0.60 -3.70 15,700 15,800 15,600 7,430 115,908,000
02/07/2012 16,200 -0.20 -1.22 16,500 16,500 16,200 9,140 148,068,000
29/06/2012 16,400 0.40 2.50 15,500 16,400 15,500 1,030 16,892,000
28/06/2012 16,000 0.00 ■■ 0.00 16,000 16,400 16,000 1,520 24,320,000
27/06/2012 16,000 -0.60 -3.61 17,400 17,400 16,000 1,030 16,480,000
26/06/2012 16,600 -0.10 -0.60 16,700 16,700 16,600 60 996,000
25/06/2012 16,700 -0.80 -4.57 16,800 17,000 16,700 2,810 46,927,000
22/06/2012 17,500 0.50 2.94 17,500 17,500 17,500 60 1,050,000
21/06/2012 17,000 -0.20 -1.16 17,800 17,800 16,500 450 7,650,000
20/06/2012 17,200 0.70 4.24 17,200 17,200 16,500 520 8,944,000
19/06/2012 16,500 -0.70 -4.07 17,000 17,000 16,500 3,020 49,830,000
18/06/2012 17,200 0.00 ■■ 0.00 16,500 17,200 16,500 910 15,652,000
15/06/2012 17,200 0.20 1.18 17,000 17,200 16,500 5,940 102,168,000
14/06/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
13/06/2012 17,000 -0.40 -2.30 17,000 17,000 16,600 1,670 28,390,000
12/06/2012 17,400 -0.10 -0.57 17,300 17,400 16,700 1,530 26,622,000
11/06/2012 17,500 0.50 2.94 17,500 17,500 17,500 10 175,000
08/06/2012 17,000 -0.60 -3.41 17,000 17,300 17,000 4,370 74,290,000
07/06/2012 17,600 0.80 4.76 16,800 17,600 16,800 13,850 243,760,000
06/06/2012 16,800 0.30 1.82 16,000 16,900 16,000 6,370 107,016,000
05/06/2012 19,000 0.50 2.70 18,500 19,100 18,500 19,210 364,990,000
04/06/2012 18,500 -0.90 -4.64 18,800 18,800 18,500 21,360 395,160,000
01/06/2012 19,400 0.00 ■■ 0.00 19,400 19,900 19,400 5,890 114,266,000
31/05/2012 19,400 -0.50 -2.51 19,500 19,500 19,400 120 2,328,000
30/05/2012 19,900 0.00 ■■ 0.00 19,200 19,900 19,200 70 1,393,000
29/05/2012 19,900 0.30 1.53 19,700 19,900 19,700 400 7,960,000
28/05/2012 19,600 0.20 1.03 20,300 20,300 19,500 7,990 156,604,000
25/05/2012 19,400 0.90 4.86 19,400 19,400 18,500 650 12,610,000
24/05/2012 18,500 -0.80 -4.15 19,600 19,600 18,500 3,210 59,385,000
23/05/2012 19,300 -0.40 -2.03 19,600 20,000 19,100 20,930 403,949,000
22/05/2012 19,700 -0.20 -1.01 19,500 19,800 19,300 26,690 525,793,000
21/05/2012 19,900 0.20 1.02 20,000 20,000 19,500 13,780 274,222,000
18/05/2012 19,700 -0.30 -1.50 19,100 20,000 19,100 20,140 396,758,000
17/05/2012 20,000 0.00 ■■ 0.00 20,700 20,700 20,000 10,160 203,200,000
16/05/2012 20,000 -0.40 -1.96 20,300 20,400 19,400 19,070 381,400,000
15/05/2012 20,400 -1.00 -4.67 20,400 20,900 20,400 57,490 1,172,796,000
14/05/2012 21,400 -1.10 -4.89 22,000 22,000 21,400 17,710 378,994,000
11/05/2012 22,500 0.20 0.90 22,300 22,500 22,000 28,890 650,025,000
10/05/2012 22,300 0.80 3.72 22,000 22,400 21,600 69,280 1,544,944,000
09/05/2012 21,500 0.90 4.37 20,100 21,500 20,100 62,410 1,341,815,000
08/05/2012 20,600 0.80 4.04 20,500 20,700 20,000 225,010 4,635,206,000
07/05/2012 19,800 0.90 4.76 19,800 19,800 19,300 118,010 2,336,598,000
04/05/2012 18,900 0.90 5.00 18,600 18,900 18,600 18,230 344,547,000
03/05/2012 18,000 -0.50 -2.70 18,800 18,800 18,000 25,000 450,000,000
02/05/2012 18,500 0.40 2.21 17,500 18,600 17,500 17,160 317,460,000
27/04/2012 18,100 0.10 0.56 18,000 18,200 18,000 9,080 164,348,000
26/04/2012 18,000 -0.50 -2.70 18,400 18,500 18,000 11,340 204,120,000
25/04/2012 18,500 0.20 1.09 18,300 18,500 18,000 1,000 18,500,000
24/04/2012 18,300 0.00 ■■ 0.00 18,000 18,300 17,900 9,280 169,824,000
23/04/2012 18,300 0.20 1.10 17,500 18,300 17,500 9,530 174,399,000
20/04/2012 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 5,260 95,206,000
19/04/2012 18,100 -0.90 -4.74 19,000 19,000 18,100 14,380 260,278,000
18/04/2012 19,000 -0.10 -0.52 19,000 19,600 19,000 12,810 243,390,000
17/04/2012 19,100 0.60 3.24 18,500 19,200 18,500 36,310 693,521,000
16/04/2012 18,500 0.00 ■■ 0.00 18,700 18,900 18,500 13,000 240,500,000
13/04/2012 18,500 -0.40 -2.12 18,700 18,700 18,500 1,580 29,230,000
12/04/2012 18,900 0.90 5.00 18,200 18,900 18,200 50,260 949,914,000
11/04/2012 18,000 0.30 1.69 17,900 18,000 17,900 3,250 58,500,000
10/04/2012 17,700 0.20 1.14 17,000 17,700 17,000 9,000 159,300,000
09/04/2012 17,500 0.10 0.57 17,200 18,000 17,200 16,470 288,225,000
06/04/2012 17,400 -0.10 -0.57 16,800 17,400 16,800 6,550 113,970,000
05/04/2012 17,500 -0.30 -1.69 17,500 17,500 17,200 11,790 206,325,000
04/04/2012 17,800 0.60 3.49 17,800 17,800 17,800 10 178,000
03/04/2012 17,200 -0.50 -2.82 17,000 17,200 17,000 410 7,052,000
30/03/2012 17,700 0.00 ■■ 0.00 17,300 17,700 17,000 5,010 88,677,000
29/03/2012 17,700 0.00 ■■ 0.00 17,200 17,700 17,200 2,010 35,577,000
28/03/2012 17,700 0.00 ■■ 0.00 17,100 17,700 17,100 3,990 70,623,000
27/03/2012 17,700 -0.10 -0.56 17,800 17,900 17,500 11,020 195,054,000
26/03/2012 17,800 0.00 ■■ 0.00 17,300 17,900 17,300 16,360 291,208,000
23/03/2012 17,800 0.00 ■■ 0.00 17,800 17,900 17,500 9,690 172,482,000
22/03/2012 17,800 0.30 1.71 17,800 17,800 17,800 10 178,000
21/03/2012 17,500 0.10 0.57 18,000 18,000 17,500 530 9,275,000
20/03/2012 17,400 -0.40 -2.25 17,500 17,500 17,300 11,000 191,400,000
19/03/2012 17,800 0.10 0.56 16,900 17,800 16,900 3,910 69,598,000
16/03/2012 17,700 0.30 1.72 17,500 17,700 17,400 6,190 109,563,000
15/03/2012 17,400 0.40 2.35 17,400 17,400 17,300 6,410 111,534,000
14/03/2012 17,000 -0.40 -2.30 18,000 18,000 17,000 2,710 46,070,000
13/03/2012 18,400 0.10 0.55 18,300 18,500 18,300 4,560 83,904,000
12/03/2012 18,300 -0.40 -2.14 18,300 18,500 18,200 19,590 358,497,000
09/03/2012 18,700 0.20 1.08 18,500 18,800 18,400 10,980 205,326,000
08/03/2012 18,500 -0.80 -4.15 19,200 19,200 18,500 3,350 61,975,000
07/03/2012 19,300 -0.70 -3.50 20,000 20,000 19,300 4,880 94,184,000
06/03/2012 20,000 0.70 3.63 20,200 20,200 19,000 8,230 164,600,000
05/03/2012 19,300 0.90 4.89 18,400 19,300 18,400 38,030 733,979,000
02/03/2012 18,400 0.00 ■■ 0.00 18,400 18,600 18,300 41,310 760,104,000
01/03/2012 18,400 0.10 0.55 18,000 18,400 18,000 18,950 348,680,000
29/02/2012 18,300 0.10 0.55 18,200 18,400 18,100 2,330 42,639,000
28/02/2012 18,200 0.00 ■■ 0.00 18,300 18,300 18,200 10,180 185,276,000
27/02/2012 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 13,690 249,158,000
24/02/2012 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 12,920 235,144,000
23/02/2012 18,200 0.20 1.11 18,000 18,200 18,000 10,710 194,922,000
22/02/2012 18,000 0.60 3.45 18,200 18,200 18,000 910 16,380,000
21/02/2012 17,400 -0.40 -2.25 17,300 17,400 17,300 4,870 84,738,000
20/02/2012 17,800 0.80 4.71 17,700 17,800 17,700 3,770 67,106,000
17/02/2012 17,000 0.20 1.19 16,800 17,000 16,800 1,000 17,000,000
16/02/2012 16,800 0.50 3.07 16,400 16,800 16,400 2,630 44,184,000
15/02/2012 16,300 0.00 ■■ 0.00 16,600 16,600 16,300 1,600 26,080,000
14/02/2012 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 360 5,868,000
13/02/2012 16,300 -0.80 -4.68 16,300 16,300 16,300 520 8,476,000
10/02/2012 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
09/02/2012 17,100 -0.10 -0.58 17,100 17,200 17,100 1,140 19,494,000
08/02/2012 17,200 -0.70 -3.91 17,200 17,200 17,200 570 9,804,000
07/02/2012 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10,000 179,000,000
06/02/2012 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 1,000 17,900,000
03/02/2012 17,900 0.30 1.70 17,900 17,900 17,400 2,030 36,337,000
02/02/2012 17,600 0.30 1.73 17,000 17,600 17,000 6,710 118,096,000
01/02/2012 17,300 -0.70 -3.89 17,500 17,500 17,300 1,800 31,140,000
31/01/2012 18,000 0.00 ■■ 0.00 18,200 18,200 18,000 100 1,800,000
30/01/2012 18,000 0.70 4.05 17,000 18,000 17,000 520 9,360,000
20/01/2012 17,300 0.80 4.85 17,300 17,300 17,000 1,690 29,237,000
19/01/2012 16,500 -0.50 -2.94 16,500 16,500 16,500 1,000 16,500,000
18/01/2012 17,000 -0.50 -2.86 17,000 17,000 17,000 100 1,700,000
17/01/2012 17,500 0.70 4.17 17,500 17,500 17,500 20 350,000
16/01/2012 16,800 0.50 3.07 17,100 17,100 16,800 1,450 24,360,000
13/01/2012 16,300 0.70 4.49 15,500 16,300 15,500 27,130 442,219,000
12/01/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
11/01/2012 15,600 -0.70 -4.29 16,500 16,500 15,600 2,250 35,100,000
10/01/2012 16,300 -0.80 -4.68 17,100 17,100 16,300 3,150 51,345,000
09/01/2012 17,100 0.70 4.27 15,700 17,100 15,700 860 14,706,000
06/01/2012 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/01/2012 16,400 -0.60 -3.53 16,400 16,400 16,400 6,800 111,520,000
04/01/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/01/2012 17,000 -0.40 -2.30 17,000 17,000 17,000 1,500 25,500,000
30/12/2011 17,400 0.70 4.19 17,400 17,400 17,400 4,000 69,600,000
29/12/2011 16,700 0.70 4.38 15,800 16,700 15,800 9,200 153,640,000
28/12/2011 16,000 0.70 4.58 16,000 16,000 16,000 10 160,000
27/12/2011 15,300 -0.30 -1.92 15,600 15,600 15,300 1,370 20,961,000
26/12/2011 15,600 -0.40 -2.50 15,300 16,000 15,300 22,910 357,396,000
23/12/2011 16,000 0.30 1.91 15,400 16,000 15,400 460 7,360,000
22/12/2011 15,700 -0.30 -1.88 15,800 15,800 15,700 4,970 78,029,000
21/12/2011 16,000 0.20 1.27 16,000 16,000 16,000 3,530 56,480,000
20/12/2011 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
19/12/2011 15,800 -0.20 -1.25 16,400 16,400 15,800 7,000 110,600,000
16/12/2011 16,000 0.20 1.27 16,000 16,000 16,000 2,610 41,760,000
15/12/2011 15,800 -0.20 -1.25 16,000 16,000 15,800 14,600 230,680,000
14/12/2011 16,000 -0.20 -1.23 16,300 16,300 15,900 42,030 672,480,000
13/12/2011 16,200 -0.10 -0.61 15,800 16,200 15,800 67,840 1,099,008,000
12/12/2011 16,300 -0.40 -2.40 16,700 16,700 16,300 220 3,586,000
09/12/2011 16,700 -0.30 -1.76 16,900 16,900 16,700 6,300 105,210,000
08/12/2011 17,000 0.00 ■■ 0.00 16,600 17,100 16,600 10,480 178,160,000
07/12/2011 17,000 0.20 1.19 16,500 17,000 16,500 21,710 369,070,000
06/12/2011 16,800 -0.30 -1.75 17,100 17,100 16,800 33,000 554,400,000
05/12/2011 17,100 0.40 2.40 16,700 17,100 16,700 10,300 176,130,000
02/12/2011 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 19,500 325,650,000
01/12/2011 16,700 0.10 0.60 16,700 16,700 16,700 11,010 183,867,000
30/11/2011 16,600 0.00 ■■ 0.00 16,600 16,700 16,600 19,900 330,340,000
29/11/2011 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 20,500 340,300,000
28/11/2011 16,600 0.50 3.11 16,100 16,600 16,100 49,000 813,400,000
25/11/2011 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 610 9,821,000
24/11/2011 16,100 -0.40 -2.42 16,100 16,100 16,100 70 1,127,000
23/11/2011 16,500 0.20 1.23 16,500 16,500 16,500 10,200 168,300,000
22/11/2011 16,300 0.70 4.49 16,000 16,300 16,000 3,810 62,103,000
21/11/2011 15,600 -0.30 -1.89 15,600 15,600 15,600 33,400 521,040,000
18/11/2011 15,900 -0.50 -3.05 15,700 15,900 15,700 32,010 508,959,000
17/11/2011 16,400 -0.50 -2.96 16,800 16,800 16,400 13,400 219,760,000
16/11/2011 16,900 0.80 4.97 16,900 16,900 16,900 10 169,000
15/11/2011 16,100 0.10 0.63 16,100 16,400 16,100 35,590 572,999,000
14/11/2011 16,000 -0.30 -1.84 16,300 16,300 16,000 23,300 372,800,000
11/11/2011 16,300 -0.30 -1.81 16,700 16,700 16,300 11,000 179,300,000
10/11/2011 16,600 -0.20 -1.19 16,500 16,700 16,500 29,000 481,400,000
09/11/2011 16,800 -0.70 -4.00 16,800 17,000 16,700 29,330 492,744,000
08/11/2011 17,500 0.40 2.34 16,300 17,500 16,300 24,410 427,175,000
07/11/2011 17,100 -0.90 -5.00 17,900 17,900 17,100 12,810 219,051,000
04/11/2011 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 15,070 271,260,000
03/11/2011 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 21,820 392,760,000
02/11/2011 18,000 0.00 ■■ 0.00 17,900 18,000 17,700 14,390 259,020,000
01/11/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,200 75,600,000
31/10/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
28/10/2011 18,000 0.10 0.56 17,800 18,000 17,800 11,100 199,800,000
27/10/2011 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 2,560 45,824,000
26/10/2011 17,900 0.20 1.13 17,900 17,900 17,900 910 16,289,000
25/10/2011 17,700 -0.20 -1.12 17,700 17,800 17,700 11,370 201,249,000
24/10/2011 17,900 0.10 0.56 17,500 17,900 17,500 1,220 21,838,000
21/10/2011 17,800 0.20 1.14 17,600 17,800 17,600 5,490 97,722,000
20/10/2011 17,600 -0.20 -1.12 17,600 17,800 17,600 16,200 285,120,000
19/10/2011 17,800 0.30 1.71 17,500 17,800 17,500 17,200 306,160,000
18/10/2011 17,500 -0.50 -2.78 17,500 17,900 17,500 67,510 1,181,425,000
17/10/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,500 27,000,000
14/10/2011 18,000 0.30 1.69 18,000 18,100 18,000 12,500 225,000,000
13/10/2011 17,700 -0.30 -1.67 18,100 18,100 17,400 20,910 370,107,000
12/10/2011 18,000 0.00 ■■ 0.00 18,700 18,700 17,500 6,020 108,360,000
11/10/2011 18,000 -0.40 -2.17 18,000 18,000 18,000 400 7,200,000
10/10/2011 18,400 0.40 2.22 18,000 18,400 18,000 1,610 29,624,000
07/10/2011 18,000 -0.50 -2.70 18,000 18,000 17,600 152,160 2,738,880,000
06/10/2011 18,500 -0.90 -4.64 18,600 18,600 18,500 85,160 1,575,460,000
05/10/2011 19,400 0.30 1.57 19,400 19,400 19,400 800 15,520,000
04/10/2011 19,100 0.00 ■■ 0.00 19,700 19,700 18,500 1,070 20,437,000
03/10/2011 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
30/09/2011 19,100 -0.20 -1.04 19,200 19,200 19,100 9,700 185,270,000
29/09/2011 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 7,900 152,470,000
28/09/2011 19,300 -0.60 -3.02 19,300 20,300 19,300 19,170 369,981,000
27/09/2011 19,900 -0.20 -1.00 19,200 19,900 19,100 3,060 60,894,000
26/09/2011 20,100 0.40 2.03 20,100 20,100 20,100 10 201,000
23/09/2011 19,700 -0.10 -0.51 19,200 19,700 19,200 6,220 122,534,000
22/09/2011 19,800 0.20 1.02 19,600 19,900 19,300 6,330 125,334,000
21/09/2011 19,600 0.00 ■■ 0.00 19,700 19,700 19,600 2,010 39,396,000
20/09/2011 19,600 0.10 0.51 19,600 19,600 19,100 13,310 260,876,000
19/09/2011 19,500 -0.30 -1.52 19,700 19,700 19,500 11,100 216,450,000
16/09/2011 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
15/09/2011 19,800 -1.00 -4.81 20,100 20,100 19,800 14,700 291,060,000
14/09/2011 20,800 0.00 ■■ 0.00 21,700 21,700 20,600 3,840 79,872,000
13/09/2011 20,800 0.80 4.00 21,000 21,000 20,200 13,460 279,968,000
12/09/2011 20,000 0.50 2.56 18,800 20,000 18,800 20 400,000
09/09/2011 19,500 0.20 1.04 19,300 19,500 19,000 29,150 568,425,000
08/09/2011 19,300 0.10 0.52 19,900 19,900 19,200 13,980 269,814,000
07/09/2011 19,200 0.20 1.05 19,900 19,900 19,100 3,100 59,520,000
06/09/2011 19,000 -0.10 -0.52 19,100 19,100 19,000 19,580 372,020,000
05/09/2011 19,100 -0.90 -4.50 20,000 20,000 19,100 600 11,460,000
01/09/2011 20,000 -0.40 -1.96 20,000 20,500 20,000 7,180 143,600,000
31/08/2011 20,400 0.50 2.51 19,500 20,400 19,500 14,100 287,640,000
30/08/2011 19,900 0.90 4.74 19,900 19,900 19,800 14,890 296,311,000
29/08/2011 19,000 0.50 2.70 18,900 19,000 18,800 8,730 165,870,000
26/08/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 9,900 183,150,000
25/08/2011 18,500 0.30 1.65 17,400 18,500 17,400 1,680 31,080,000
24/08/2011 18,200 0.00 ■■ 0.00 17,800 18,200 17,800 48,760 887,432,000
23/08/2011 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 16,280 296,296,000
22/08/2011 18,200 0.70 4.00 17,500 18,200 17,500 11,030 200,746,000
19/08/2011 17,500 0.00 ■■ 0.00 16,800 17,500 16,800 27,800 486,500,000
18/08/2011 17,500 0.10 0.57 17,400 17,600 17,400 33,340 583,450,000
17/08/2011 17,400 0.60 3.57 17,000 17,400 17,000 9,670 168,258,000
16/08/2011 16,800 0.00 ■■ 0.00 16,300 16,800 16,300 330 5,544,000
15/08/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
12/08/2011 16,800 0.30 1.82 16,500 16,800 16,500 1,340 22,512,000
11/08/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
10/08/2011 16,500 0.00 ■■ 0.00 16,000 16,900 16,000 3,640 60,060,000
09/08/2011 16,500 -0.30 -1.79 16,000 16,500 16,000 800 13,200,000
08/08/2011 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 50 840,000
05/08/2011 16,800 -0.70 -4.00 16,800 16,800 16,800 1,490 25,032,000
04/08/2011 17,500 0.50 2.94 16,900 17,500 16,900 2,410 42,175,000
03/08/2011 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 1,500 25,500,000
02/08/2011 17,000 -0.30 -1.73 17,000 17,200 17,000 9,220 156,740,000
01/08/2011 17,300 -0.50 -2.81 17,000 17,500 17,000 12,850 222,305,000
29/07/2011 17,800 -0.30 -1.66 17,800 17,800 17,800 7,200 128,160,000
28/07/2011 18,100 -0.70 -3.72 18,500 18,500 18,100 12,000 217,200,000
27/07/2011 18,800 0.20 1.08 18,600 18,800 18,600 2,050 38,540,000
26/07/2011 18,600 -0.40 -2.11 18,800 18,800 18,600 10,080 187,488,000
25/07/2011 19,000 0.20 1.06 19,000 19,000 19,000 9,480 180,120,000
22/07/2011 18,800 -0.30 -1.57 18,500 19,100 18,500 8,520 160,176,000
21/07/2011 19,100 -0.40 -2.05 19,200 19,200 19,100 16,690 318,779,000
20/07/2011 19,500 0.30 1.56 19,200 19,500 19,200 2,340 45,630,000
19/07/2011 19,200 -0.30 -1.54 19,200 19,200 19,000 2,950 56,640,000
18/07/2011 19,500 0.00 ■■ 0.00 19,500 19,500 18,700 887 17,296,500
15/07/2011 19,500 -0.10 -0.51 19,500 19,700 19,500 4,580 89,310,000
14/07/2011 19,600 -0.20 -1.01 19,800 19,800 19,500 3,300 64,680,000
13/07/2011 19,800 0.10 0.51 19,700 19,800 19,700 550 10,890,000
12/07/2011 19,700 0.10 0.51 19,700 19,700 19,700 1,100 21,670,000
11/07/2011 19,600 0.00 ■■ 0.00 19,100 19,600 19,100 5,600 109,760,000
08/07/2011 19,600 -0.40 -2.00 20,000 20,000 19,600 6,030 118,188,000
07/07/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,850 77,000,000
06/07/2011 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 2,240 44,800,000
05/07/2011 20,000 -0.20 -0.99 20,500 20,500 20,000 10,120 202,400,000
04/07/2011 20,200 -0.30 -1.46 20,000 20,200 20,000 4,910 99,182,000
01/07/2011 20,500 -0.30 -1.44 20,900 20,900 20,500 3,420 70,110,000
30/06/2011 20,800 0.00 ■■ 0.00 20,800 21,000 20,500 5,180 107,744,000
29/06/2011 20,800 -0.10 -0.48 20,800 20,800 20,800 1,730 35,984,000
28/06/2011 20,900 0.00 ■■ 0.00 20,100 21,000 20,000 2,450 51,205,000
27/06/2011 20,900 -1.10 -5.00 22,000 22,000 20,900 3,160 66,044,000
24/06/2011 22,000 0.50 2.33 22,000 22,000 22,000 110 2,420,000
23/06/2011 21,500 -0.50 -2.27 21,500 21,500 21,500 4,000 86,000,000
22/06/2011 22,000 1.00 4.76 21,000 22,000 21,000 6,450 141,900,000
21/06/2011 21,000 0.50 2.44 20,100 21,000 20,100 430 9,030,000
20/06/2011 20,500 -0.40 -1.91 21,000 21,000 20,500 2,040 41,820,000
17/06/2011 20,900 -0.10 -0.48 21,100 21,100 20,500 9,980 208,582,000
16/06/2011 21,000 0.00 ■■ 0.00 21,000 21,200 20,000 19,380 406,980,000
15/06/2011 21,000 -1.00 -4.55 21,100 21,100 20,900 4,810 101,010,000
14/06/2011 22,000 0.00 ■■ 0.00 22,000 22,200 21,500 9,250 203,500,000
13/06/2011 22,000 0.00 ■■ 0.00 22,000 22,000 20,900 8,460 186,120,000
10/06/2011 22,000 0.50 2.33 22,200 22,300 21,800 14,770 324,940,000
09/06/2011 21,500 0.40 1.90 21,500 21,500 21,500 3,780 81,270,000
08/06/2011 21,100 -0.70 -3.21 21,900 21,900 21,100 7,200 151,920,000
07/06/2011 21,800 1.00 4.81 21,200 21,800 21,200 15,570 339,426,000
06/06/2011 20,800 -0.10 -0.48 20,900 20,900 20,700 6,000 124,800,000
03/06/2011 20,900 0.30 1.46 21,000 21,000 20,500 28,500 595,650,000
02/06/2011 20,600 0.90 4.57 19,700 20,600 19,700 20,240 416,944,000
01/06/2011 19,700 0.70 3.68 19,400 19,800 19,400 16,310 321,307,000
31/05/2011 19,000 0.00 ■■ 0.00 18,500 19,000 18,400 2,000 38,000,000
30/05/2011 19,000 -0.50 -2.56 19,500 19,500 18,900 7,840 148,960,000
27/05/2011 19,500 0.50 2.63 19,000 19,500 19,000 13,180 257,010,000
26/05/2011 19,000 -0.60 -3.06 18,700 19,000 18,700 55,660 1,057,540,000
25/05/2011 19,600 -1.00 -4.85 19,600 20,000 19,600 49,080 961,968,000
24/05/2011 20,600 -1.00 -4.63 20,600 20,600 20,600 5,400 111,240,000
23/05/2011 21,600 -1.10 -4.85 21,600 21,600 21,600 7,000 151,200,000
20/05/2011 22,700 0.00 ■■ 0.00 22,000 22,700 22,000 7,000 158,900,000
19/05/2011 22,700 -0.10 -0.44 21,800 22,700 21,800 1,500 34,050,000
18/05/2011 22,800 -0.20 -0.87 22,500 22,800 21,900 3,520 80,256,000
17/05/2011 23,000 -0.20 -0.86 22,100 23,000 22,100 3,170 72,910,000
16/05/2011 23,200 0.90 4.04 23,200 23,200 23,000 630 14,616,000
13/05/2011 26,700 0.10 0.38 26,500 26,800 26,500 40,500 1,081,350,000
12/05/2011 26,600 -0.40 -1.48 27,000 27,000 26,600 8,530 226,898,000
11/05/2011 27,000 -0.40 -1.46 27,400 27,500 27,000 6,660 179,820,000
10/05/2011 27,400 0.00 ■■ 0.00 27,500 27,500 27,000 7,330 200,842,000
09/05/2011 27,400 0.40 1.48 27,500 27,500 27,200 16,510 452,374,000
06/05/2011 27,000 0.10 0.37 26,500 27,000 26,500 9,060 244,620,000
05/05/2011 26,900 -1.40 -4.95 28,300 28,300 26,900 13,810 371,489,000
04/05/2011 28,300 -0.10 -0.35 28,400 28,400 28,300 9,330 264,039,000
29/04/2011 28,400 0.90 3.27 27,500 28,400 27,400 14,460 410,664,000
28/04/2011 27,500 0.50 1.85 27,000 27,500 26,500 9,970 274,175,000
27/04/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,550 41,850,000
26/04/2011 27,000 -0.70 -2.53 27,500 27,500 27,000 6,710 181,170,000
25/04/2011 27,700 0.70 2.59 27,700 28,000 27,700 6,210 172,017,000
22/04/2011 27,000 -0.70 -2.53 27,700 27,800 27,000 7,400 199,800,000
21/04/2011 27,700 -0.30 -1.07 28,000 28,000 27,700 2,220 61,494,000
20/04/2011 28,000 -0.30 -1.06 27,500 28,000 27,500 8,500 238,000,000
19/04/2011 28,300 0.80 2.91 26,600 28,300 26,600 4,830 136,689,000
18/04/2011 27,500 0.50 1.85 28,300 28,300 27,000 1,538 42,295,000
15/04/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,050 82,350,000
14/04/2011 27,000 -1.00 -3.57 29,200 29,200 27,000 9,300 251,100,000
13/04/2011 28,000 -1.00 -3.45 28,200 28,300 28,000 4,490 125,720,000
08/04/2011 29,000 0.00 ■■ 0.00 29,300 29,300 28,500 6,050 175,450,000
07/04/2011 29,000 0.50 1.75 29,000 29,000 28,700 2,440 70,760,000
06/04/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,110 31,635,000
05/04/2011 28,500 0.30 1.06 28,000 28,500 28,000 1,110 31,635,000
04/04/2011 28,200 -1.30 -4.41 29,000 29,000 28,200 1,000 28,200,000
01/04/2011 29,500 0.30 1.03 29,500 29,500 29,500 2,000 59,000,000
31/03/2011 29,200 0.70 2.46 28,000 29,200 28,000 3,150 91,980,000
30/03/2011 28,500 0.30 1.06 27,000 28,500 27,000 3,890 110,865,000
29/03/2011 28,200 -0.50 -1.74 28,800 28,800 28,200 12,300 346,860,000
28/03/2011 28,700 -0.80 -2.71 29,000 29,500 28,700 18,300 525,210,000
25/03/2011 29,500 1.00 3.51 28,700 29,500 28,700 3,010 88,795,000
24/03/2011 28,500 -1.50 -5.00 29,800 29,900 28,500 12,810 365,085,000
23/03/2011 30,000 0.10 0.33 29,900 30,000 29,700 15,510 465,300,000
22/03/2011 29,900 -0.10 -0.33 30,500 30,500 29,800 10,460 312,754,000
21/03/2011 30,000 -0.80 -2.60 30,000 30,500 30,000 14,210 426,300,000
18/03/2011 30,800 0.40 1.32 31,000 31,000 30,000 6,910 212,828,000
17/03/2011 30,400 0.80 2.70 30,500 30,500 29,000 15,020 456,608,000
16/03/2011 29,600 -0.40 -1.33 31,000 31,000 29,600 13,320 394,272,000
15/03/2011 30,000 -1.40 -4.46 29,900 30,200 29,900 26,430 792,900,000
14/03/2011 31,400 -0.40 -1.26 30,300 31,800 30,300 14,190 445,566,000
11/03/2011 31,800 0.70 2.25 32,400 32,400 31,500 23,410 744,438,000
10/03/2011 31,100 1.10 3.67 31,500 31,500 30,500 14,360 446,596,000
09/03/2011 30,000 -1.40 -4.46 31,700 31,700 30,000 16,570 497,100,000
08/03/2011 31,400 0.40 1.29 31,000 31,400 31,000 8,230 258,422,000
07/03/2011 31,000 0.60 1.97 30,400 31,000 30,400 11,320 350,920,000
04/03/2011 30,400 -1.60 -5.00 32,300 32,300 30,400 4,300 130,720,000
03/03/2011 32,000 0.30 0.95 30,200 32,000 30,200 3,090 98,880,000
02/03/2011 31,700 -1.60 -4.80 31,800 32,700 31,700 42,650 1,352,005,000
01/03/2011 33,300 0.30 0.91 32,600 33,300 32,600 460 15,318,000
28/02/2011 33,000 0.60 1.85 33,500 33,500 33,000 19,000 627,000,000
25/02/2011 32,400 1.40 4.52 32,500 32,500 32,000 25,590 829,116,000
24/02/2011 31,000 -1.60 -4.91 31,100 31,500 31,000 122,370 3,793,470,000
23/02/2011 32,600 -1.70 -4.96 32,800 34,900 32,600 70,500 2,298,300,000
22/02/2011 34,300 -1.80 -4.99 34,300 34,800 34,300 52,800 1,811,040,000
21/02/2011 36,100 -1.90 -5.00 36,200 36,200 36,100 70,330 2,538,913,000
18/02/2011 38,000 -0.30 -0.78 37,100 38,900 37,000 8,300 315,400,000
17/02/2011 38,300 -0.70 -1.79 38,500 38,500 37,100 131,530 5,037,599,000
16/02/2011 39,000 0.00 ■■ 0.00 39,000 39,200 38,500 21,080 822,120,000
15/02/2011 39,000 -0.10 -0.26 39,500 39,600 39,000 4,850 189,150,000
14/02/2011 39,100 -0.30 -0.76 39,100 39,100 39,100 520 20,332,000
11/02/2011 39,400 -0.10 -0.25 39,400 39,400 39,400 11,620 457,828,000
10/02/2011 39,500 0.00 ■■ 0.00 39,500 39,700 39,500 6,500 256,750,000
09/02/2011 39,500 0.00 ■■ 0.00 39,800 39,800 39,500 1,010 39,895,000
08/02/2011 39,500 0.10 0.25 39,900 39,900 39,500 7,750 306,125,000
28/01/2011 39,400 0.20 0.51 39,400 39,400 39,200 28,240 1,112,656,000
27/01/2011 39,200 -0.30 -0.76 39,500 39,500 39,200 19,500 764,400,000
26/01/2011 39,500 -0.50 -1.25 39,800 39,900 39,500 33,310 1,315,745,000
25/01/2011 40,000 -1.00 -2.44 39,100 40,500 39,100 49,470 1,978,800,000
24/01/2011 41,000 -1.40 -3.30 42,000 42,000 41,000 17,560 719,960,000
21/01/2011 42,400 0.00 ■■ 0.00 42,400 42,400 42,000 17,620 747,088,000
20/01/2011 42,400 -0.10 -0.24 42,500 42,500 42,100 16,010 678,824,000
19/01/2011 42,500 0.20 0.47 42,200 42,500 42,200 4,510 191,675,000
18/01/2011 42,300 0.20 0.48 42,000 42,300 41,700 3,940 166,662,000
17/01/2011 42,100 0.10 0.24 41,900 42,600 41,900 28,680 1,207,428,000
14/01/2011 42,000 0.00 ■■ 0.00 41,800 42,500 41,500 20,500 861,000,000
13/01/2011 42,000 -0.50 -1.18 41,000 42,500 41,000 23,500 987,000,000
12/01/2011 42,500 0.00 ■■ 0.00 43,400 43,400 42,500 2,320 98,600,000
11/01/2011 42,500 0.00 ■■ 0.00 42,300 42,500 42,000 11,940 507,450,000
10/01/2011 42,500 -0.70 -1.62 42,500 42,500 42,500 4,910 208,675,000
07/01/2011 43,200 -0.30 -0.69 42,000 43,200 42,000 2,070 89,424,000
06/01/2011 43,500 0.50 1.16 42,500 43,500 42,500 4,710 204,885,000
05/01/2011 43,000 -0.40 -0.92 43,400 43,400 43,000 12,060 518,580,000
04/01/2011 43,400 1.90 4.58 42,000 43,400 42,000 4,700 203,980,000
31/12/2010 41,500 -2.00 -4.60 41,600 44,000 41,500 44,280 1,837,620,000
30/12/2010 43,500 0.00 ■■ 0.00 43,500 43,500 43,200 24,000 1,044,000,000
29/12/2010 43,500 -0.50 -1.14 43,000 43,500 43,000 13,920 605,520,000
28/12/2010 44,000 0.50 1.15 43,000 44,000 42,500 23,190 1,020,360,000
27/12/2010 43,500 -0.80 -1.81 44,300 44,700 43,500 11,610 505,035,000
24/12/2010 44,300 -0.10 -0.23 42,600 44,300 42,600 18,100 801,830,000
23/12/2010 44,400 0.00 ■■ 0.00 43,000 44,400 43,000 9,200 408,480,000
22/12/2010 44,400 0.00 ■■ 0.00 44,400 44,500 44,400 24,760 1,099,344,000
21/12/2010 44,400 0.20 0.45 43,500 44,500 43,500 20,260 899,544,000
20/12/2010 44,200 0.30 0.68 45,800 45,800 43,900 24,260 1,072,292,000
17/12/2010 43,900 0.90 2.09 43,000 43,900 42,000 9,510 417,489,000
16/12/2010 43,000 0.50 1.18 43,500 43,500 42,800 22,400 963,200,000
15/12/2010 42,500 0.00 ■■ 0.00 41,700 43,000 41,700 42,290 1,797,325,000
14/12/2010 42,500 -1.90 -4.28 44,400 44,400 42,500 33,290 1,414,825,000
13/12/2010 44,400 2.10 4.96 44,400 44,400 44,300 72,750 3,230,100,000
10/12/2010 42,300 0.30 0.71 42,000 43,500 42,000 23,330 986,859,000
09/12/2010 42,000 1.10 2.69 42,000 42,500 39,300 2,080 87,360,000
08/12/2010 40,900 -2.10 -4.88 42,500 42,500 40,900 57,480 2,350,932,000
07/12/2010 43,000 -1.00 -2.27 42,100 43,800 42,000 47,590 2,046,370,000
06/12/2010 44,000 0.00 ■■ 0.00 44,200 44,200 42,500 31,550 1,388,200,000
03/12/2010 44,000 2.00 4.76 42,000 44,000 42,000 32,340 1,422,960,000
02/12/2010 42,000 1.30 3.19 40,500 42,000 40,000 25,170 1,057,140,000
01/12/2010 40,700 -0.20 -0.49 41,000 41,000 40,500 25,360 1,032,152,000
30/11/2010 40,900 0.90 2.25 41,000 41,000 40,000 24,450 1,000,005,000
29/11/2010 40,000 0.20 0.50 38,500 40,000 38,500 9,100 364,000,000
26/11/2010 39,800 0.30 0.76 39,500 39,800 39,500 25,000 995,000,000
25/11/2010 39,500 0.60 1.54 39,500 39,500 39,500 2,730 107,835,000
24/11/2010 38,900 -0.10 -0.26 39,000 39,000 38,000 26,030 1,012,567,000
23/11/2010 39,000 0.90 2.36 37,000 39,000 37,000 6,460 251,940,000
22/11/2010 38,100 -0.30 -0.78 37,000 38,300 37,000 31,910 1,215,771,000
19/11/2010 38,400 -0.10 -0.26 38,000 38,800 38,000 31,320 1,202,688,000
18/11/2010 38,500 0.20 0.52 38,500 39,200 38,300 41,810 1,609,685,000
17/11/2010 38,300 0.30 0.79 36,600 38,300 36,600 20,360 779,788,000
16/11/2010 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 50,250 1,909,500,000
15/11/2010 38,000 -1.40 -3.55 39,400 39,600 38,000 42,630 1,619,940,000
12/11/2010 39,400 -0.70 -1.75 40,000 40,000 38,700 46,640 1,837,616,000
11/11/2010 40,100 -0.90 -2.20 41,000 41,000 40,100 67,000 2,686,700,000
10/11/2010 41,000 -0.20 -0.49 41,500 41,600 40,500 40,000 1,640,000,000
09/11/2010 41,200 -1.40 -3.29 42,600 42,600 41,200 140,280 5,779,536,000
08/11/2010 42,600 0.10 0.24 42,500 42,700 42,500 43,560 1,855,656,000
05/11/2010 42,500 0.50 1.19 42,100 42,500 42,100 23,880 1,014,900,000
04/11/2010 42,000 -0.20 -0.47 42,000 43,000 42,000 33,170 1,393,140,000
03/11/2010 42,200 -1.00 -2.31 43,000 43,000 42,200 27,350 1,154,170,000
02/11/2010 43,200 -0.40 -0.92 43,200 43,500 42,500 54,290 2,345,328,000
01/11/2010 43,600 -0.60 -1.36 43,600 43,700 43,600 2,380 103,768,000
29/10/2010 44,200 0.00 ■■ 0.00 44,500 44,500 43,300 30,730 1,358,266,000
28/10/2010 44,200 0.20 0.45 42,500 44,400 42,500 15,640 691,288,000
27/10/2010 44,000 -0.50 -1.12 44,800 44,800 44,000 8,000 352,000,000
26/10/2010 44,500 1.20 2.77 44,000 44,500 43,400 21,550 958,975,000
25/10/2010 43,300 0.30 0.70 43,000 43,400 42,900 5,980 258,934,000
22/10/2010 43,000 -0.20 -0.46 44,000 44,000 43,000 28,520 1,226,360,000
21/10/2010 43,200 -0.70 -1.59 43,500 43,700 43,200 33,670 1,454,544,000
20/10/2010 43,900 -0.70 -1.57 43,500 44,500 43,200 41,640 1,827,996,000
19/10/2010 44,600 0.60 1.36 44,600 44,600 43,500 24,690 1,101,174,000
18/10/2010 44,000 -0.60 -1.35 44,000 44,000 44,000 400 17,600,000
15/10/2010 44,600 0.00 ■■ 0.00 44,300 44,600 44,000 24,520 1,093,592,000
14/10/2010 44,600 0.00 ■■ 0.00 44,500 44,800 43,600 57,430 2,561,378,000
13/10/2010 44,600 -0.10 -0.22 43,500 44,600 43,000 11,130 496,398,000
12/10/2010 44,700 -0.10 -0.22 44,100 44,700 43,200 20,800 929,760,000
11/10/2010 44,800 0.10 0.22 44,700 44,800 44,500 3,040 136,192,000
08/10/2010 44,700 0.00 ■■ 0.00 44,700 44,900 44,700 52,220 2,334,234,000
07/10/2010 44,700 0.10 0.22 44,500 45,700 44,500 84,800 3,790,560,000
06/10/2010 44,600 0.00 ■■ 0.00 44,800 45,000 44,500 29,000 1,293,400,000
05/10/2010 44,600 0.00 ■■ 0.00 44,600 44,600 44,100 11,400 508,440,000
04/10/2010 44,600 0.00 ■■ 0.00 44,500 45,000 44,200 17,660 787,636,000
01/10/2010 44,600 -0.10 -0.22 46,000 46,500 44,600 14,610 651,606,000
30/09/2010 44,700 -0.40 -0.89 44,100 45,200 44,100 33,770 1,509,519,000
29/09/2010 45,100 -0.70 -1.53 45,400 45,600 45,100 29,290 1,320,979,000
28/09/2010 45,800 -0.40 -0.87 46,100 46,100 45,500 52,560 2,407,248,000
27/09/2010 46,200 0.00 ■■ 0.00 46,000 46,200 45,800 33,680 1,556,016,000
24/09/2010 46,200 -0.80 -1.70 45,700 46,200 45,500 4,730 218,526,000
23/09/2010 47,000 0.40 0.86 46,200 47,000 44,300 56,990 2,678,530,000
22/09/2010 46,600 -0.90 -1.89 46,800 46,800 46,600 9,450 440,370,000
21/09/2010 47,500 -0.40 -0.84 47,000 47,500 47,000 7,600 361,000,000
20/09/2010 47,900 -0.10 -0.21 47,200 48,000 47,200 8,510 407,629,000
17/09/2010 48,000 1.00 2.13 47,000 48,000 46,500 5,810 278,880,000
16/09/2010 47,000 -0.50 -1.05 46,000 49,000 46,000 44,020 2,068,940,000
15/09/2010 47,500 0.50 1.06 46,600 47,500 46,300 66,830 3,174,425,000
14/09/2010 47,000 0.50 1.08 46,500 47,000 46,500 39,920 1,876,240,000
13/09/2010 46,500 0.00 ■■ 0.00 44,600 46,500 44,600 25,670 1,193,655,000
10/09/2010 46,500 0.00 ■■ 0.00 46,500 47,000 46,400 55,220 2,567,730,000
09/09/2010 46,500 0.50 1.09 47,500 47,700 46,000 28,930 1,345,245,000
08/09/2010 46,000 -1.50 -3.16 46,000 46,200 46,000 25,540 1,174,840,000
07/09/2010 47,500 -0.50 -1.04 46,300 48,400 46,300 20,480 972,800,000
06/09/2010 48,000 1.00 2.13 48,500 48,500 47,000 36,710 1,762,080,000
01/09/2010 47,000 0.50 1.08 46,500 48,500 46,500 35,910 1,687,770,000
31/08/2010 46,500 1.10 2.42 46,700 46,800 43,700 41,270 1,919,055,000
30/08/2010 45,400 2.10 4.85 45,000 45,400 44,500 43,560 1,977,624,000
27/08/2010 43,300 -0.20 -0.46 42,800 43,500 42,200 69,710 3,018,443,000
26/08/2010 43,500 1.50 3.57 41,000 43,500 41,000 35,330 1,536,855,000
25/08/2010 43,000 -1.10 -2.49 42,600 43,000 41,900 113,590 4,884,370,000
24/08/2010 44,100 -1.70 -3.71 44,800 45,000 44,100 168,830 7,445,403,000
23/08/2010 45,800 -0.70 -1.51 47,000 47,000 45,800 34,150 1,564,070,000
20/08/2010 46,500 -0.30 -0.64 46,900 46,900 46,000 56,140 2,610,510,000
19/08/2010 46,800 0.20 0.43 46,300 47,300 46,300 18,830 881,244,000
18/08/2010 46,600 -0.90 -1.89 47,500 48,500 46,600 39,550 1,843,030,000
17/08/2010 47,500 0.40 0.85 47,500 47,500 46,500 76,910 3,653,225,000
16/08/2010 47,100 0.40 0.86 47,000 48,000 46,000 80,580 3,795,318,000
13/08/2010 46,700 0.70 1.52 44,500 46,700 44,400 87,150 4,069,905,000
12/08/2010 46,000 -1.50 -3.16 47,000 47,000 46,000 163,560 7,523,760,000
11/08/2010 47,500 0.50 1.06 47,500 47,500 46,900 82,990 3,942,025,000
10/08/2010 47,000 -1.80 -3.69 47,500 48,000 46,500 172,500 8,107,500,000
09/08/2010 48,800 -1.00 -2.01 49,800 49,800 48,600 72,770 3,551,176,000
06/08/2010 49,800 -0.20 -0.40 50,000 50,000 49,700 30,800 1,533,840,000
05/08/2010 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 19,000 950,000,000
04/08/2010 50,000 -0.50 -0.99 50,000 50,500 49,700 112,860 5,643,000,000
03/08/2010 50,500 -0.50 -0.98 51,000 51,000 50,500 61,020 3,081,510,000
02/08/2010 51,000 -0.50 -0.97 51,000 51,000 51,000 23,920 1,219,920,000
30/07/2010 51,500 1.00 1.98 51,500 51,500 50,500 19,440 1,001,160,000
29/07/2010 50,500 0.00 ■■ 0.00 49,800 50,500 49,800 53,430 2,698,215,000
28/07/2010 50,500 -0.50 -0.98 51,000 51,000 50,500 59,700 3,014,850,000
27/07/2010 51,000 0.50 0.99 50,500 51,000 50,500 25,820 1,316,820,000
26/07/2010 50,500 -1.00 -1.94 51,000 51,000 50,500 29,200 1,474,600,000
23/07/2010 51,500 0.50 0.98 51,000 51,500 51,000 54,620 2,812,930,000
22/07/2010 51,000 -0.50 -0.97 51,500 51,500 51,000 101,770 5,190,270,000
21/07/2010 51,500 -0.50 -0.96 51,500 52,000 51,500 91,810 4,728,215,000
20/07/2010 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 44,170 2,296,840,000
19/07/2010 52,000 -0.50 -0.95 52,000 52,500 52,000 86,040 4,474,080,000
16/07/2010 52,500 0.00 ■■ 0.00 53,000 53,000 52,500 64,300 3,375,750,000
15/07/2010 52,500 -0.50 -0.94 52,500 53,000 52,500 107,690 5,653,725,000
14/07/2010 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 100,720 5,338,160,000
13/07/2010 53,000 1.00 1.92 53,000 53,000 52,000 92,530 4,904,090,000
12/07/2010 52,000 0.00 ■■ 0.00 52,000 52,500 51,500 115,140 5,987,280,000
09/07/2010 52,000 -0.50 -0.95 52,000 52,500 52,000 59,220 3,079,440,000
08/07/2010 52,500 0.50 0.96 52,500 52,500 52,000 46,010 2,415,525,000
07/07/2010 52,000 0.50 0.97 51,500 52,000 51,500 120,130 6,246,760,000
06/07/2010 51,500 0.50 0.98 51,000 51,500 50,500 162,410 8,364,115,000
05/07/2010 51,000 0.50 0.99 51,000 51,000 50,500 115,770 5,904,270,000
02/07/2010 50,500 -0.50 -0.98 51,500 51,500 50,500 63,380 3,200,690,000
01/07/2010 51,000 -0.50 -0.97 51,000 51,500 50,500 92,900 4,737,900,000
30/06/2010 51,500 -0.50 -0.96 51,000 51,500 50,500 104,480 5,380,720,000
29/06/2010 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 44,630 2,320,760,000
28/06/2010 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 72,440 3,766,880,000
25/06/2010 52,000 -0.50 -0.95 51,500 52,500 51,500 77,350 4,022,200,000
24/06/2010 52,500 0.50 0.96 52,500 52,500 52,000 38,580 2,025,450,000
23/06/2010 52,000 -1.00 -1.89 51,500 53,000 51,500 27,160 1,412,320,000
22/06/2010 53,000 -0.50 -0.93 53,000 53,500 52,500 56,440 2,991,320,000
21/06/2010 53,500 1.00 1.90 53,000 53,500 52,500 105,700 5,654,950,000
18/06/2010 52,500 -0.50 -0.94 52,500 53,000 52,500 39,610 2,079,525,000
17/06/2010 53,000 0.50 0.95 53,000 53,000 52,000 63,620 3,371,860,000
16/06/2010 52,500 0.50 0.96 53,500 53,500 52,500 49,430 2,595,075,000
15/06/2010 52,000 -0.50 -0.95 52,000 53,000 51,500 54,530 2,835,560,000
14/06/2010 52,500 0.00 ■■ 0.00 52,500 53,000 52,500 50,130 2,631,825,000
11/06/2010 52,500 1.00 1.94 52,500 53,000 52,500 63,180 3,316,950,000
10/06/2010 51,500 0.50 0.98 50,500 51,500 50,500 50,120 2,581,180,000
09/06/2010 51,000 -0.50 -0.97 52,500 52,500 51,000 19,720 1,005,720,000
08/06/2010 51,500 1.00 1.98 50,500 51,500 50,000 84,930 4,373,895,000
07/06/2010 50,500 -2.00 -3.81 50,000 51,000 50,000 68,030 3,435,515,000
04/06/2010 52,500 -0.50 -0.94 52,500 53,000 52,500 40,830 2,143,575,000
03/06/2010 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 83,810 4,441,930,000
02/06/2010 53,000 -0.50 -0.93 52,500 54,000 52,500 29,040 1,539,120,000
01/06/2010 53,500 1.00 1.90 54,000 54,000 52,000 35,130 1,879,455,000
31/05/2010 52,500 -1.50 -2.78 52,500 54,000 52,500 24,160 1,268,400,000
28/05/2010 54,000 2.50 4.85 54,000 54,000 53,000 190,010 10,260,540,000
27/05/2010 51,500 0.00 ■■ 0.00 51,500 51,500 51,000 36,960 1,903,440,000
26/05/2010 51,500 2.00 4.04 49,500 51,500 49,500 67,800 3,491,700,000
25/05/2010 49,500 -1.50 -2.94 50,000 51,500 49,500 33,530 1,659,735,000
24/05/2010 51,000 1.10 2.20 51,000 51,000 49,000 42,590 2,172,090,000
21/05/2010 49,900 -2.60 -4.95 49,900 51,500 49,900 243,800 12,165,620,000
20/05/2010 52,500 1.00 1.94 50,000 52,500 50,000 70,570 3,704,925,000
19/05/2010 51,500 -1.50 -2.83 54,000 54,000 51,500 90,750 4,673,625,000
18/05/2010 53,000 -1.00 -1.85 55,000 55,000 53,000 108,100 5,729,300,000
17/05/2010 54,000 -1.00 -1.82 55,000 55,500 53,500 134,830 7,280,820,000
14/05/2010 55,000 -1.50 -2.65 57,000 57,000 55,000 173,990 9,569,450,000
13/05/2010 56,500 0.50 0.89 56,500 57,500 55,000 125,100 7,068,150,000
12/05/2010 56,000 -2.00 -3.45 57,500 57,500 56,000 242,130 13,559,280,000
11/05/2010 58,000 -0.50 -0.85 59,500 59,500 58,000 206,120 11,954,960,000
10/05/2010 58,500 1.50 2.63 58,000 59,000 56,500 360,710 21,101,535,000
07/05/2010 57,000 -3.00 -5.00 57,500 58,500 57,000 400,570 22,832,490,000
06/05/2010 60,000 -0.50 -0.83 60,000 60,500 57,500 616,390 36,983,400,000
05/05/2010 60,500 -1.50 -2.42 60,000 62,000 60,000 73,750 4,461,875,000
04/05/2010 62,000 0.00 ■■ 0.00 64,000 64,000 60,000 411,280 25,499,360,000
29/04/2010 62,000 2.50 4.20 61,000 62,000 60,000 388,060 24,059,720,000
28/04/2010 59,500 1.00 1.71 58,500 61,000 57,500 229,230 13,639,185,000
27/04/2010 58,500 2.00 3.54 57,500 59,000 56,500 296,090 17,321,265,000
26/04/2010 56,500 1.00 1.80 55,500 56,500 55,000 154,430 8,725,295,000
22/04/2010 55,500 1.50 2.78 56,000 56,500 55,000 206,840 11,479,620,000
21/04/2010 54,000 -0.50 -0.92 55,000 55,000 54,000 172,050 9,290,700,000
20/04/2010 54,500 -2.00 -3.54 56,500 56,500 54,500 233,980 12,751,910,000
19/04/2010 56,500 2.00 3.67 57,000 57,000 56,500 225,450 12,737,925,000
16/04/2010 54,500 2.50 4.81 54,500 54,500 54,500 73,760 4,019,920,000
15/04/2010 75,500 3.50 4.86 74,000 75,500 74,000 473,130 35,721,315,000
14/04/2010 72,000 2.00 2.86 70,000 72,500 70,000 225,850 16,261,200,000
13/04/2010 70,000 0.00 ■■ 0.00 71,000 71,000 70,000 133,460 9,342,200,000
12/04/2010 70,000 -0.50 -0.71 71,000 71,000 69,500 131,290 9,190,300,000
09/04/2010 70,500 -0.50 -0.70 71,000 72,500 70,000 159,370 11,235,585,000
08/04/2010 71,000 2.50 3.65 70,000 71,500 69,500 258,320 18,340,720,000
07/04/2010 68,500 0.00 ■■ 0.00 68,500 69,000 67,500 88,110 6,035,535,000
06/04/2010 68,500 2.50 3.79 68,000 69,000 68,000 227,750 15,600,875,000
05/04/2010 66,000 1.00 1.54 65,000 66,000 64,500 85,240 5,625,840,000
02/04/2010 65,000 -0.50 -0.76 66,500 66,500 63,500 104,040 6,762,600,000
01/04/2010 65,500 2.50 3.97 63,000 66,000 62,500 144,020 9,433,310,000
31/03/2010 63,000 -0.50 -0.79 63,000 64,000 63,000 61,940 3,902,220,000
30/03/2010 63,500 0.00 ■■ 0.00 62,500 64,000 62,500 41,490 2,634,615,000
29/03/2010 63,500 0.50 0.79 64,000 64,000 63,000 43,280 2,748,280,000
26/03/2010 63,000 0.50 0.80 62,500 63,000 62,000 75,820 4,776,660,000
25/03/2010 62,500 -2.00 -3.10 63,500 64,000 62,000 92,620 5,788,750,000
24/03/2010 64,500 1.50 2.38 64,000 64,500 63,000 154,850 9,987,825,000
23/03/2010 63,000 -2.00 -3.08 64,000 65,000 63,000 110,000 6,930,000,000
22/03/2010 65,000 -2.00 -2.99 66,500 67,000 65,000 92,120 5,987,800,000
19/03/2010 67,000 -0.50 -0.74 68,000 68,000 66,500 70,950 4,753,650,000
18/03/2010 67,500 1.00 1.50 67,500 67,500 65,500 110,460 7,456,050,000
17/03/2010 66,500 -1.00 -1.48 67,500 68,500 66,500 124,790 8,298,535,000
16/03/2010 67,500 -3.00 -4.26 68,500 69,500 67,000 112,410 7,587,675,000
15/03/2010 70,500 -1.50 -2.08 72,000 72,000 69,500 116,360 8,203,380,000
12/03/2010 72,000 2.50 3.60 72,500 72,500 71,000 203,920 14,682,240,000
11/03/2010 69,500 3.00 4.51 68,500 69,500 67,500 108,430 7,535,885,000
10/03/2010 66,500 0.50 0.76 66,000 68,000 65,500 182,300 12,122,950,000
09/03/2010 66,000 2.00 3.12 64,500 66,000 63,000 197,170 13,013,220,000
08/03/2010 64,000 -0.50 -0.78 65,000 65,500 64,000 148,330 9,493,120,000
05/03/2010 64,500 0.00 ■■ 0.00 64,500 64,500 63,500 70,820 4,567,890,000
04/03/2010 64,500 1.50 2.38 63,500 66,000 63,500 117,990 7,610,355,000
03/03/2010 63,000 0.50 0.80 63,000 63,000 61,500 53,920 3,396,960,000
02/03/2010 62,500 -0.50 -0.79 63,000 63,500 62,500 78,860 4,928,750,000
01/03/2010 63,000 2.50 4.13 62,000 63,500 61,000 113,890 7,175,070,000
26/02/2010 60,500 0.50 0.83 60,000 61,000 60,000 36,250 2,193,125,000
25/02/2010 60,000 0.00 ■■ 0.00 60,000 62,000 60,000 26,920 1,615,200,000
24/02/2010 60,000 0.00 ■■ 0.00 60,000 60,500 59,000 36,140 2,168,400,000
23/02/2010 60,000 -2.50 -4.00 60,500 61,500 60,000 48,190 2,891,400,000
22/02/2010 62,500 1.50 2.46 61,000 63,000 61,000 35,100 2,193,750,000
12/02/2010 61,000 0.00 ■■ 0.00 63,500 63,500 61,000 35,500 2,165,500,000
11/02/2010 61,000 1.00 1.67 61,000 61,000 60,000 30,900 1,884,900,000
10/02/2010 60,000 1.00 1.69 61,000 61,000 60,000 23,370 1,402,200,000
09/02/2010 59,000 -1.00 -1.67 60,000 60,000 59,000 48,560 2,865,040,000
08/02/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 29,340 1,760,400,000
05/02/2010 60,000 -0.50 -0.83 60,000 61,500 59,000 62,510 3,750,600,000
04/02/2010 60,500 2.50 4.31 60,000 60,500 59,000 26,500 1,603,250,000
03/02/2010 58,000 0.50 0.87 57,500 59,000 57,500 7,100 411,800,000
02/02/2010 57,500 -2.00 -3.36 59,000 59,000 57,500 17,800 1,023,500,000
01/02/2010 59,500 0.50 0.85 61,000 61,000 59,500 220 13,090,000
29/01/2010 59,000 0.00 ■■ 0.00 58,500 59,000 57,000 23,760 1,401,840,000
28/01/2010 59,000 -0.50 -0.84 59,500 59,500 59,000 14,450 852,550,000
27/01/2010 59,500 -0.50 -0.83 60,500 61,000 59,000 38,510 2,291,345,000
26/01/2010 60,000 2.50 4.35 58,000 60,000 58,000 16,980 1,018,800,000
25/01/2010 57,500 1.00 1.77 56,500 57,500 56,500 21,820 1,254,650,000
22/01/2010 56,500 0.50 0.89 57,000 57,500 56,000 12,660 715,290,000
21/01/2010 56,000 -2.00 -3.45 57,000 58,000 55,500 23,590 1,321,040,000
20/01/2010 58,000 -1.00 -1.69 60,500 60,500 58,000 18,100 1,049,800,000
19/01/2010 59,000 1.00 1.72 57,500 60,000 57,500 8,770 517,430,000
18/01/2010 58,000 -3.00 -4.92 60,000 60,000 58,000 23,980 1,390,840,000
15/01/2010 61,000 -2.00 -3.17 63,000 63,000 61,000 9,420 574,620,000
14/01/2010 63,000 3.00 5.00 62,000 63,000 61,500 30,210 1,903,230,000
13/01/2010 60,000 0.50 0.84 58,500 61,000 58,000 42,800 2,568,000,000
12/01/2010 59,500 -3.00 -4.80 60,500 62,500 59,500 56,370 3,354,015,000
11/01/2010 62,500 -2.50 -3.85 67,000 67,000 62,500 27,970 1,748,125,000
08/01/2010 65,000 -1.00 -1.52 69,000 69,000 65,000 30,360 1,973,400,000
07/01/2010 66,000 -1.50 -2.22 67,000 70,000 66,000 34,500 2,277,000,000
06/01/2010 67,500 1.00 1.50 67,000 69,000 66,500 103,240 6,968,700,000
05/01/2010 66,500 3.00 4.72 66,500 66,500 66,000 95,020 6,318,830,000
04/01/2010 63,500 3.00 4.96 60,500 63,500 60,500 20,970 1,331,595,000
31/12/2009 60,500 1.00 1.68 61,000 62,000 60,500 117,410 7,103,305,000
30/12/2009 59,500 -0.50 -0.83 60,000 61,000 58,500 34,210 2,035,495,000
29/12/2009 60,000 0.50 0.84 58,500 61,000 58,500 36,330 2,179,800,000
28/12/2009 59,500 2.50 4.39 56,500 59,500 56,500 76,740 4,566,030,000
25/12/2009 57,000 2.50 4.59 56,000 57,000 55,000 59,830 3,410,310,000
24/12/2009 54,500 1.00 1.87 52,500 54,500 52,500 28,000 1,526,000,000
23/12/2009 53,500 1.00 1.90 51,500 53,500 51,500 29,000 1,551,500,000
22/12/2009 52,500 0.00 ■■ 0.00 54,000 54,000 51,500 16,730 878,325,000
21/12/2009 52,500 2.50 5.00 50,000 52,500 50,000 15,550 816,375,000
18/12/2009 50,000 2.00 4.17 48,000 50,000 48,000 29,780 1,489,000,000
17/12/2009 48,000 -1.40 -2.83 47,200 48,500 47,200 18,480 887,040,000
16/12/2009 49,400 -2.60 -5.00 52,500 52,500 49,400 33,200 1,640,080,000
15/12/2009 52,000 -1.50 -2.80 53,500 53,500 51,000 18,180 945,360,000
14/12/2009 53,500 0.50 0.94 52,500 55,000 50,500 31,850 1,703,975,000
11/12/2009 53,000 -2.50 -4.50 53,500 55,000 53,000 36,740 1,947,220,000
10/12/2009 55,500 -2.50 -4.31 59,000 59,000 55,500 44,690 2,480,295,000
09/12/2009 58,000 -3.00 -4.92 58,500 58,500 58,000 64,750 3,755,500,000
08/12/2009 61,000 -2.50 -3.94 64,000 64,000 60,500 46,980 2,865,780,000
07/12/2009 63,500 2.50 4.10 61,000 63,500 61,000 30,810 1,956,435,000
04/12/2009 61,000 0.50 0.83 60,000 62,000 60,000 15,450 942,450,000
03/12/2009 60,500 -3.00 -4.72 61,500 63,500 60,500 81,390 4,924,095,000
02/12/2009 63,500 -3.00 -4.51 65,000 67,000 63,500 123,920 7,868,920,000
01/12/2009 66,500 2.50 3.91 63,000 66,500 62,000 73,810 4,908,365,000
30/11/2009 64,000 0.50 0.79 63,500 66,500 62,000 39,030 2,497,920,000
27/11/2009 63,500 3.00 4.96 57,500 63,500 57,500 135,020 8,573,770,000
26/11/2009 60,500 -3.00 -4.72 61,000 66,000 60,500 80,890 4,893,845,000
25/11/2009 63,500 -3.00 -4.51 68,500 68,500 63,500 79,630 5,056,505,000
24/11/2009 66,500 -3.00 -4.32 68,000 68,500 66,500 104,120 6,923,980,000
23/11/2009 69,500 -3.50 -4.79 70,500 72,000 69,500 134,370 9,338,715,000
20/11/2009 73,000 -1.00 -1.35 73,500 74,500 73,000 77,130 5,630,490,000
19/11/2009 74,000 0.00 ■■ 0.00 75,500 75,500 73,000 69,720 5,159,280,000
18/11/2009 74,000 0.50 0.68 73,500 74,000 71,000 78,780 5,829,720,000
17/11/2009 73,500 -1.00 -1.34 77,000 77,000 73,000 181,570 13,345,395,000
16/11/2009 74,500 3.50 4.93 74,500 74,500 74,500 116,210 8,657,645,000
13/11/2009 71,000 3.00 4.41 71,000 71,000 71,000 54,040 3,836,840,000
12/11/2009 68,000 2.80 4.29 68,000 68,000 68,000 25,890 1,760,520,000
11/11/2009 82,000 -3.00 -3.53 85,000 85,000 81,000 200,050 16,404,100,000
10/11/2009 85,000 0.00 ■■ 0.00 83,000 85,500 83,000 130,540 11,095,900,000
09/11/2009 85,000 0.50 0.59 83,500 85,000 81,000 163,160 13,868,600,000
06/11/2009 84,500 4.00 4.97 84,500 84,500 84,000 165,660 13,998,270,000
05/11/2009 80,500 3.50 4.55 79,000 80,500 78,000 52,910 4,259,255,000
04/11/2009 77,000 1.50 1.99 73,000 77,000 72,500 66,620 5,129,740,000
03/11/2009 75,500 -3.50 -4.43 80,000 80,000 75,500 112,340 8,481,670,000
02/11/2009 79,000 -4.00 -4.82 79,000 79,500 79,000 58,100 4,589,900,000
30/10/2009 83,000 1.00 1.22 85,500 85,500 79,000 58,860 4,885,380,000
29/10/2009 82,000 -4.00 -4.65 82,000 85,500 82,000 76,800 6,297,600,000
28/10/2009 86,000 0.50 0.58 81,500 86,000 81,500 226,980 19,520,280,000
27/10/2009 85,500 -4.50 -5.00 88,500 88,500 85,500 23,380 1,998,990,000
26/10/2009 90,000 -1.50 -1.64 90,000 94,000 89,500 35,590 3,203,100,000
23/10/2009 91,500 -4.50 -4.69 94,000 95,000 91,500 62,260 5,696,790,000
22/10/2009 96,000 0.00 ■■ 0.00 93,000 97,000 93,000 19,560 1,877,760,000
21/10/2009 96,000 0.50 0.52 98,500 98,500 95,500 60,260 5,784,960,000
20/10/2009 95,500 4.50 4.95 94,000 95,500 94,000 103,330 9,868,015,000
19/10/2009 91,000 -4.00 -4.21 91,000 94,500 90,500 120,180 10,936,380,000
16/10/2009 95,000 -5.00 -5.00 96,500 99,000 95,000 110,160 10,465,200,000
15/10/2009 100,000 2.00 2.04 102,000 102,000 97,000 120,760 12,076,000,000
14/10/2009 98,000 4.50 4.81 90,500 98,000 90,500 129,320 12,673,360,000
13/10/2009 93,500 4.00 4.47 93,000 93,500 90,000 160,520 15,008,620,000
12/10/2009 89,500 4.00 4.68 89,500 89,500 86,000 149,620 13,390,990,000
09/10/2009 85,500 4.00 4.91 85,500 85,500 85,500 122,270 10,454,085,000
08/10/2009 81,500 3.50 4.49 81,500 81,500 78,500 186,020 15,160,630,000
07/10/2009 78,000 3.50 4.70 78,000 78,000 78,000 33,790 2,635,620,000
06/10/2009 74,500 3.50 4.93 74,500 74,500 74,000 52,190 3,888,155,000
05/10/2009 71,000 3.00 4.41 70,000 71,000 68,500 83,280 5,912,880,000
02/10/2009 68,000 -2.50 -3.55 68,000 69,000 67,000 105,940 7,203,920,000
01/10/2009 70,500 -2.50 -3.42 70,500 73,000 69,500 153,420 10,816,110,000
30/09/2009 73,000 -1.00 -1.35 72,500 74,000 72,500 117,600 8,584,800,000
29/09/2009 74,000 -1.00 -1.33 74,000 75,000 73,000 91,700 6,785,800,000
28/09/2009 75,000 -2.00 -2.60 74,500 77,000 74,500 96,090 7,206,750,000
25/09/2009 77,000 2.00 2.67 73,500 77,000 73,500 93,480 7,197,960,000
24/09/2009 75,000 -1.00 -1.32 74,500 77,000 74,000 155,600 11,670,000,000
23/09/2009 76,000 3.50 4.83 76,000 76,000 74,000 246,640 18,744,640,000
22/09/2009 72,500 3.00 4.32 72,500 72,500 71,500 162,190 11,758,775,000
21/09/2009 69,500 3.00 4.51 69,500 69,500 69,000 138,420 9,620,190,000
18/09/2009 66,500 3.00 4.72 63,500 66,500 63,500 145,310 9,663,115,000
17/09/2009 63,500 0.00 ■■ 0.00 63,500 64,000 60,500 157,720 10,015,220,000
16/09/2009 63,500 0.00 ■■ 0.00 64,500 66,000 63,500 132,150 8,391,525,000
15/09/2009 63,500 -1.00 -1.55 65,000 65,000 62,000 117,340 7,451,090,000
14/09/2009 64,500 1.00 1.57 64,500 65,000 64,000 119,890 7,732,905,000
11/09/2009 63,500 3.00 4.96 59,000 63,500 59,000 199,130 12,644,755,000
10/09/2009 60,500 -1.00 -1.63 61,500 62,000 60,000 96,410 5,832,805,000
09/09/2009 61,500 2.00 3.36 60,500 62,000 59,500 143,340 8,815,410,000
08/09/2009 59,500 2.50 4.39 57,000 59,500 57,000 122,760 7,304,220,000
07/09/2009 57,000 1.00 1.79 56,000 57,000 54,000 140,340 7,999,380,000
04/09/2009 56,000 -2.00 -3.45 57,500 58,000 56,000 205,920 11,531,520,000
03/09/2009 58,000 0.50 0.87 56,500 59,000 56,000 126,160 7,317,280,000
02/09/2009 57,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 57,500 -0.50 -0.86 58,000 58,000 56,000 136,020 7,821,150,000
31/08/2009 58,000 0.00 ■■ 0.00 59,000 59,000 57,000 74,110 4,298,380,000
28/08/2009 58,000 2.50 4.50 57,500 58,000 56,000 90,450 5,246,100,000
27/08/2009 55,500 0.00 ■■ 0.00 55,000 56,000 55,000 104,910 5,822,505,000
26/08/2009 55,500 2.50 4.72 54,000 55,500 51,000 188,590 10,466,745,000
25/08/2009 53,000 -2.00 -3.64 53,500 54,500 52,500 139,440 7,390,320,000
24/08/2009 55,000 -2.50 -4.35 59,500 59,500 55,000 223,870 12,312,850,000
21/08/2009 57,500 2.50 4.55 57,500 57,500 57,500 58,550 3,366,625,000
20/08/2009 55,000 2.50 4.76 55,000 55,000 54,500 263,190 14,475,450,000
19/08/2009 52,500 2.50 5.00 52,500 52,500 52,000 96,210 5,051,025,000
18/08/2009 50,000 2.00 4.17 48,000 50,000 47,800 145,060 7,253,000,000
17/08/2009 48,000 -1.30 -2.64 50,500 50,500 48,000 103,150 4,951,200,000
14/08/2009 49,300 2.30 4.89 49,300 49,300 49,000 407,170 20,073,481,000
13/08/2009 47,000 2.20 4.91 47,000 47,000 47,000 32,280 1,517,160,000
12/08/2009 44,800 0.10 0.22 45,500 46,000 44,700 117,230 5,251,904,000
11/08/2009 44,700 0.40 0.90 44,000 44,900 43,600 75,590 3,378,873,000
10/08/2009 44,300 0.30 0.68 44,000 45,000 42,700 51,490 2,281,007,000
07/08/2009 44,000 -0.80 -1.79 43,900 45,500 43,900 30,490 1,341,560,000
06/08/2009 44,800 -1.00 -2.18 47,400 47,400 44,800 52,220 2,339,456,000
05/08/2009 45,800 2.00 4.57 43,800 45,900 43,100 90,520 4,145,816,000
04/08/2009 43,800 1.80 4.29 44,100 44,100 42,100 75,360 3,300,768,000
03/08/2009 42,000 0.40 0.96 41,900 42,500 41,600 10,340 434,280,000
31/07/2009 41,600 1.90 4.79 41,500 41,600 41,300 42,440 1,765,504,000
30/07/2009 39,700 -0.30 -0.75 40,000 40,500 39,500 10,440 414,468,000
29/07/2009 40,000 -0.50 -1.23 41,000 41,300 40,000 27,880 1,115,200,000
28/07/2009 40,500 -2.00 -4.71 40,500 42,000 40,500 63,350 2,565,675,000
27/07/2009 42,500 0.80 1.92 41,700 43,700 41,700 36,140 1,535,950,000
24/07/2009 41,700 1.90 4.77 41,700 41,700 41,700 9,950 414,915,000
23/07/2009 39,800 1.00 2.58 38,000 39,800 38,000 12,700 505,460,000
22/07/2009 38,800 -0.10 -0.26 39,900 39,900 38,800 17,530 680,164,000
21/07/2009 38,900 -0.10 -0.26 39,000 39,000 38,800 12,510 486,639,000
20/07/2009 39,000 -0.80 -2.01 38,500 39,000 38,400 23,470 915,330,000
17/07/2009 39,800 0.00 ■■ 0.00 39,100 40,000 38,000 10,100 401,980,000
16/07/2009 39,800 0.20 0.51 40,000 40,000 39,000 22,490 895,102,000
15/07/2009 39,600 1.10 2.86 40,000 40,000 38,700 11,480 454,608,000
14/07/2009 38,500 -0.30 -0.77 39,800 39,800 38,500 49,040 1,888,040,000
13/07/2009 38,800 -0.90 -2.27 38,300 39,000 38,200 37,020 1,436,376,000
10/07/2009 39,700 -0.50 -1.24 40,900 40,900 38,500 15,530 616,541,000
09/07/2009 40,200 -0.90 -2.19 41,900 41,900 40,200 26,400 1,061,280,000
08/07/2009 41,100 -0.90 -2.14 40,100 41,100 40,100 12,930 531,423,000
07/07/2009 42,000 0.00 ■■ 0.00 42,500 42,500 40,600 23,570 989,940,000
06/07/2009 42,000 2.00 5.00 42,000 42,000 41,500 50,280 2,111,760,000
03/07/2009 40,000 0.50 1.27 37,700 40,000 37,700 32,740 1,309,600,000
02/07/2009 39,500 0.50 1.28 39,000 40,900 37,200 17,560 693,620,000
01/07/2009 39,000 -2.00 -4.88 39,000 39,100 39,000 27,480 1,071,720,000
30/06/2009 41,000 -1.00 -2.38 43,900 43,900 41,000 31,200 1,279,200,000
29/06/2009 42,000 2.00 5.00 41,000 42,000 41,000 30,680 1,288,560,000
26/06/2009 40,000 -1.70 -4.08 40,100 41,700 39,700 98,260 3,930,400,000
25/06/2009 41,700 -2.10 -4.79 41,700 42,000 41,700 71,970 3,001,149,000
24/06/2009 43,800 -2.30 -4.99 43,800 48,300 43,800 144,040 6,308,952,000
23/06/2009 46,100 -2.40 -4.95 46,100 46,100 46,100 870 40,107,000
22/06/2009 48,500 -2.50 -4.90 48,500 48,500 48,500 23,120 1,121,320,000
19/06/2009 51,000 -1.00 -1.92 54,500 54,500 50,000 116,160 5,924,160,000
18/06/2009 52,000 2.40 4.84 52,000 52,000 51,000 172,940 8,992,880,000
17/06/2009 49,600 2.30 4.86 45,000 49,600 45,000 147,380 7,310,048,000
16/06/2009 47,300 -2.40 -4.83 47,500 47,500 47,300 109,290 5,169,417,000
15/06/2009 49,700 2.30 4.85 49,700 49,700 49,700 219,600 10,914,120,000
12/06/2009 47,400 2.20 4.87 47,400 47,400 47,400 15,720 745,128,000
11/06/2009 45,200 2.10 4.87 45,200 45,200 45,200 2,620 118,424,000
10/06/2009 43,100 2.00 4.87 43,100 43,100 43,100 138,120 5,952,972,000
09/06/2009 41,100 1.90 4.85 41,100 41,100 41,000 110,580 4,544,838,000
08/06/2009 39,200 1.80 4.81 39,200 39,200 39,200 12,460 488,432,000
05/06/2009 37,400 1.70 4.76 37,400 37,400 37,400 45,730 1,710,302,000
04/06/2009 35,700 1.70 5.00 34,000 35,700 33,900 78,620 2,806,734,000
03/06/2009 34,000 0.00 ■■ 0.00 34,700 34,700 33,600 45,790 1,556,860,000
02/06/2009 34,000 0.80 2.41 34,800 34,800 33,500 63,730 2,166,820,000
01/06/2009 33,200 1.50 4.73 33,100 33,200 33,100 24,790 823,028,000
29/05/2009 31,700 -1.60 -4.80 34,700 34,700 31,700 45,990 1,457,883,000
28/05/2009 33,300 -1.70 -4.86 33,400 33,500 33,300 41,650 1,386,945,000
27/05/2009 35,000 -1.00 -2.78 35,000 36,500 34,500 46,190 1,616,650,000
26/05/2009 36,000 1.40 4.05 36,000 36,300 34,500 70,770 2,547,720,000
25/05/2009 34,600 1.60 4.85 34,600 34,600 34,600 98,600 3,411,560,000
22/05/2009 33,000 -1.70 -4.90 33,400 34,600 33,000 116,390 3,840,870,000
21/05/2009 34,700 1.60 4.83 34,700 34,700 34,500 165,770 5,752,219,000
20/05/2009 33,100 1.50 4.75 33,100 33,100 33,100 16,090 532,579,000
19/05/2009 31,600 1.50 4.98 31,600 31,600 31,600 23,660 747,656,000
18/05/2009 30,100 1.40 4.88 30,100 30,100 30,100 56,900 1,712,690,000
15/05/2009 28,800 1.30 4.73 28,800 28,800 28,800 62,060 1,787,328,000
14/05/2009 27,500 0.00 ■■ 0.00 26,300 27,500 26,300 34,370 945,175,000
13/05/2009 27,500 1.00 3.77 27,600 27,700 27,000 93,900 2,582,250,000
12/05/2009 26,500 1.20 4.74 24,400 26,500 24,400 76,500 2,027,250,000
11/05/2009 25,300 -0.70 -2.69 26,000 26,000 25,300 33,570 849,321,000
08/05/2009 26,000 -0.10 -0.38 25,000 26,100 25,000 26,870 698,620,000
07/05/2009 26,100 1.00 3.98 26,300 26,300 25,600 18,160 473,976,000
06/05/2009 25,100 -1.30 -4.92 25,300 25,300 25,100 23,280 584,328,000
05/05/2009 26,400 1.20 4.76 26,400 26,400 26,300 117,180 3,093,552,000
04/05/2009 25,200 1.20 5.00 25,200 25,200 25,200 7,240 182,448,000
29/04/2009 24,000 0.00 ■■ 0.00 23,200 24,000 23,200 10,430 250,320,000
28/04/2009 24,000 0.60 2.56 23,000 24,000 23,000 2,710 65,040,000
27/04/2009 23,400 -0.60 -2.50 23,100 23,500 23,100 16,960 396,864,000
24/04/2009 24,000 -1.20 -4.76 25,200 25,200 24,000 34,130 819,120,000
23/04/2009 25,200 0.00 ■■ 0.00 25,200 25,200 24,500 4,500 113,400,000
22/04/2009 25,200 1.20 5.00 24,900 25,200 24,500 11,350 286,020,000
21/04/2009 24,000 0.10 0.42 22,800 24,000 22,800 64,160 1,539,840,000
20/04/2009 23,900 -1.20 -4.78 23,900 23,900 23,900 24,650 589,135,000
17/04/2009 25,100 -1.30 -4.92 26,400 26,400 25,100 50,420 1,265,542,000
16/04/2009 26,400 1.00 3.94 26,500 26,500 25,600 41,170 1,086,888,000
15/04/2009 25,400 0.10 0.40 26,000 26,000 25,000 63,270 1,607,058,000
14/04/2009 25,300 0.10 0.40 26,300 26,300 25,300 44,020 1,113,706,000
13/04/2009 25,200 1.20 5.00 25,200 25,200 25,000 128,920 3,248,784,000
10/04/2009 24,000 1.10 4.80 24,000 24,000 24,000 41,790 1,002,960,000
09/04/2009 22,900 -0.40 -1.72 24,300 24,300 22,900 17,980 411,742,000
08/04/2009 23,300 -1.20 -4.90 23,500 24,700 23,300 35,300 822,490,000
07/04/2009 24,500 0.90 3.81 23,600 24,700 23,500 24,360 596,820,000
03/04/2009 23,600 1.10 4.89 23,300 23,600 23,000 52,650 1,242,540,000
02/04/2009 22,500 0.30 1.35 22,500 22,700 22,500 10,900 245,250,000
01/04/2009 22,200 0.10 0.45 22,200 22,300 22,100 19,830 440,226,000
31/03/2009 22,100 -0.20 -0.90 21,600 22,100 21,600 6,500 143,650,000
30/03/2009 22,300 -0.20 -0.89 21,500 22,500 21,500 22,940 511,562,000
27/03/2009 22,500 -0.30 -1.32 23,300 23,300 22,000 23,110 519,975,000
26/03/2009 22,800 0.60 2.70 22,500 22,800 22,500 19,210 437,988,000
25/03/2009 22,200 0.20 0.91 22,000 22,500 21,500 15,530 344,766,000
24/03/2009 22,000 1.00 4.76 22,000 22,000 22,000 16,900 371,800,000
23/03/2009 21,000 -0.40 -1.87 22,200 22,200 21,000 16,400 344,400,000
20/03/2009 21,400 0.40 1.90 20,500 21,400 20,500 2,320 49,648,000
19/03/2009 21,000 -1.00 -4.55 22,900 22,900 21,000 20,900 438,900,000
18/03/2009 22,000 1.00 4.76 22,000 22,000 21,100 28,250 621,500,000
17/03/2009 21,000 -0.30 -1.41 21,500 21,500 20,500 6,420 134,820,000
16/03/2009 21,300 0.50 2.40 20,500 21,300 20,500 7,140 152,082,000
13/03/2009 20,800 0.50 2.46 21,000 21,000 20,500 10,000 208,000,000
12/03/2009 20,300 -1.00 -4.69 21,200 21,200 20,300 6,020 122,206,000
11/03/2009 21,300 0.80 3.90 21,300 21,300 21,300 6,260 133,338,000
10/03/2009 20,500 0.50 2.50 20,500 20,500 20,000 12,770 261,785,000
09/03/2009 20,000 0.00 ■■ 0.00 19,300 20,300 19,300 1,780 35,600,000
06/03/2009 20,000 -0.30 -1.48 19,400 20,000 19,400 5,400 108,000,000
05/03/2009 20,300 0.50 2.53 20,300 20,400 20,000 2,800 56,840,000
04/03/2009 19,800 0.40 2.06 19,400 19,800 19,400 4,530 89,694,000
03/03/2009 19,400 0.00 ■■ 0.00 18,500 19,400 18,500 2,470 47,918,000
02/03/2009 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 500 9,700,000
27/02/2009 19,400 0.40 2.11 19,400 19,400 19,400 4,950 96,030,000
26/02/2009 19,000 0.50 2.70 18,500 19,000 18,000 10,420 197,980,000
25/02/2009 18,500 0.80 4.52 18,400 18,500 18,400 5,980 110,630,000
24/02/2009 17,700 -0.90 -4.84 17,700 18,000 17,700 13,090 231,693,000
23/02/2009 18,600 -0.90 -4.62 19,400 19,500 18,600 12,410 230,826,000
20/02/2009 19,500 0.60 3.17 19,400 19,500 19,200 6,050 117,975,000
19/02/2009 18,900 0.00 ■■ 0.00 18,100 18,900 18,000 930 17,577,000
18/02/2009 18,900 -0.90 -4.55 19,500 19,500 18,900 5,010 94,689,000
17/02/2009 19,800 -0.20 -1.00 20,000 20,000 19,000 7,100 140,580,000
16/02/2009 20,000 -1.00 -4.76 21,000 21,000 20,000 2,230 44,600,000
13/02/2009 21,000 0.00 ■■ 0.00 20,600 21,000 20,000 1,570 32,970,000
12/02/2009 21,000 0.60 2.94 20,000 21,000 19,800 4,930 103,530,000
11/02/2009 20,400 -0.30 -1.45 20,300 20,500 20,300 4,330 88,332,000
10/02/2009 20,700 0.10 0.49 20,800 20,800 20,000 3,180 65,826,000
09/02/2009 20,600 0.90 4.57 20,600 20,600 20,400 11,890 244,934,000
06/02/2009 19,700 -0.20 -1.01 20,000 20,100 19,700 6,450 127,065,000
05/02/2009 19,900 -1.00 -4.78 20,100 20,100 19,900 7,480 148,852,000
04/02/2009 20,900 -0.10 -0.48 20,100 20,900 20,100 960 20,064,000
03/02/2009 21,000 -0.70 -3.23 21,700 21,700 20,700 3,510 73,710,000
02/02/2009 21,700 -0.20 -0.91 22,300 22,300 21,700 3,150 68,355,000
23/01/2009 21,900 1.00 4.78 21,000 21,900 20,900 520 11,388,000
22/01/2009 20,900 0.00 ■■ 0.00 20,900 20,900 20,700 1,760 36,784,000
21/01/2009 20,900 0.90 4.50 20,500 21,000 20,200 3,510 73,359,000
20/01/2009 20,000 -0.60 -2.91 21,500 21,500 19,600 3,740 74,800,000
19/01/2009 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 60 1,236,000
16/01/2009 20,600 0.00 ■■ 0.00 21,400 21,400 20,600 2,010 41,406,000
15/01/2009 20,600 -0.80 -3.74 20,700 21,500 20,600 2,110 43,466,000
14/01/2009 21,400 0.00 ■■ 0.00 20,700 21,500 20,700 2,620 56,068,000
13/01/2009 21,400 -0.20 -0.93 21,600 21,600 21,200 3,330 71,262,000
12/01/2009 21,600 0.10 0.47 21,600 21,600 21,600 1,350 29,160,000
09/01/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 4,110 88,365,000
08/01/2009 21,500 -0.20 -0.92 21,000 21,700 21,000 24,100 518,150,000
07/01/2009 21,700 0.20 0.93 21,700 22,000 21,600 14,800 321,160,000
06/01/2009 21,500 0.00 ■■ 0.00 21,500 21,600 21,500 6,130 131,795,000
05/01/2009 21,500 0.00 ■■ 0.00 21,300 21,500 21,200 14,280 307,020,000
02/01/2009 21,500 -0.10 -0.46 20,800 21,900 20,800 640 13,760,000
31/12/2008 21,600 0.20 0.93 21,000 21,700 21,000 1,140 24,624,000
30/12/2008 21,400 0.10 0.47 21,300 21,400 21,300 8,460 181,044,000
29/12/2008 21,300 0.10 0.47 21,000 21,300 21,000 6,990 148,887,000
26/12/2008 21,200 0.20 0.95 21,000 21,400 20,500 4,270 90,524,000
25/12/2008 21,000 0.60 2.94 21,200 21,200 20,400 3,570 74,970,000
24/12/2008 20,400 -0.70 -3.32 20,500 20,500 20,300 2,690 54,876,000
23/12/2008 21,100 -0.10 -0.47 20,500 21,100 20,500 3,150 66,465,000
22/12/2008 21,200 0.50 2.42 21,500 21,500 21,100 5,600 118,720,000
19/12/2008 20,700 -0.30 -1.43 21,500 21,500 20,700 7,630 157,941,000
18/12/2008 21,000 0.40 1.94 20,600 21,000 20,600 2,510 52,710,000
17/12/2008 20,600 0.10 0.49 21,500 21,500 20,600 6,110 125,866,000
16/12/2008 20,500 -1.00 -4.65 21,700 21,700 20,500 9,850 201,925,000
15/12/2008 21,500 1.00 4.88 21,500 21,500 20,000 12,130 260,795,000
12/12/2008 20,500 0.90 4.59 20,000 20,500 20,000 6,810 139,605,000
11/12/2008 19,600 -0.40 -2.00 19,700 20,700 19,500 5,620 110,152,000
10/12/2008 20,000 -1.00 -4.76 20,300 20,400 20,000 8,970 179,400,000
09/12/2008 22,800 0.30 1.33 23,300 23,300 22,100 12,060 274,968,000
08/12/2008 22,500 -0.70 -3.02 23,400 23,400 22,500 16,010 360,225,000
05/12/2008 23,200 -0.30 -1.28 23,500 23,500 23,000 9,070 210,424,000
04/12/2008 23,500 0.20 0.86 23,500 23,800 23,500 10,080 236,880,000
03/12/2008 23,300 -0.20 -0.85 23,500 23,800 23,300 10,440 243,252,000
02/12/2008 23,500 -0.80 -3.29 23,100 23,700 23,100 7,230 169,905,000
01/12/2008 24,300 0.70 2.97 24,500 24,500 23,000 26,870 652,941,000
28/11/2008 23,600 1.10 4.89 23,300 23,600 22,200 13,290 313,644,000
27/11/2008 22,500 -0.10 -0.44 22,100 23,000 22,100 10,460 235,350,000
26/11/2008 22,600 -0.70 -3.00 23,300 23,300 22,600 23,940 541,044,000
25/11/2008 23,300 0.50 2.19 23,300 23,300 23,000 20,050 467,165,000
24/11/2008 22,800 0.20 0.88 22,800 22,800 22,000 13,650 311,220,000
21/11/2008 22,600 0.10 0.44 21,900 22,800 21,900 6,780 153,228,000
20/11/2008 22,500 -0.50 -2.17 22,200 22,500 22,200 11,750 264,375,000
19/11/2008 23,000 0.00 ■■ 0.00 23,800 23,800 23,000 5,800 133,400,000
18/11/2008 23,000 0.10 0.44 23,500 23,500 22,500 9,930 228,390,000
17/11/2008 22,900 -1.20 -4.98 22,900 23,800 22,900 21,950 502,655,000
14/11/2008 24,100 0.40 1.69 24,500 24,500 24,000 12,230 294,743,000
13/11/2008 23,700 0.60 2.60 23,100 24,000 22,700 19,670 466,179,000
12/11/2008 23,100 -0.70 -2.94 22,700 23,700 22,700 24,150 557,865,000
11/11/2008 23,800 -1.20 -4.80 23,900 24,500 23,800 26,320 626,416,000
10/11/2008 25,000 0.00 ■■ 0.00 25,000 25,400 25,000 19,290 482,250,000
07/11/2008 25,000 -0.10 -0.40 24,000 25,000 23,900 29,180 729,500,000
06/11/2008 25,100 0.10 0.40 24,000 26,200 23,900 75,530 1,895,803,000
05/11/2008 25,000 1.10 4.60 25,000 25,000 25,000 45,650 1,141,250,000
04/11/2008 23,900 1.10 4.82 23,400 23,900 23,400 36,580 874,262,000
03/11/2008 22,800 -0.90 -3.80 22,600 23,700 22,600 19,550 445,740,000
31/10/2008 23,700 0.30 1.28 23,400 23,700 23,400 38,250 906,525,000
30/10/2008 23,400 1.00 4.46 21,500 23,500 21,500 22,940 536,796,000
29/10/2008 22,400 1.00 4.67 22,400 22,400 22,000 20,710 463,904,000
28/10/2008 21,400 -1.10 -4.89 21,400 22,500 21,400 64,770 1,386,078,000
27/10/2008 22,500 -1.10 -4.66 22,600 22,600 22,500 27,540 619,650,000
24/10/2008 23,600 0.80 3.51 22,700 23,600 22,200 36,520 861,872,000
23/10/2008 22,800 -1.20 -5.00 22,800 23,000 22,800 37,590 857,052,000
22/10/2008 24,000 0.10 0.42 23,900 24,000 23,800 31,850 764,400,000
21/10/2008 23,900 1.10 4.82 23,900 23,900 23,100 81,790 1,954,781,000
20/10/2008 22,800 -1.10 -4.60 24,900 24,900 22,800 109,140 2,488,392,000
17/10/2008 23,900 1.10 4.82 23,700 23,900 23,600 36,740 878,086,000
16/10/2008 22,800 -1.20 -5.00 22,800 23,000 22,800 62,150 1,417,020,000
15/10/2008 24,000 -0.90 -3.61 25,000 25,300 24,000 87,800 2,107,200,000
14/10/2008 24,900 1.10 4.62 24,900 24,900 24,900 72,200 1,797,780,000
13/10/2008 23,800 -0.90 -3.64 23,800 24,700 23,800 36,400 866,320,000
10/10/2008 24,700 -1.30 -5.00 24,700 25,000 24,700 47,000 1,160,900,000
09/10/2008 26,000 -1.20 -4.41 25,900 28,000 25,900 39,300 1,021,800,000
08/10/2008 27,200 -1.40 -4.90 27,200 27,500 27,200 38,280 1,041,216,000
07/10/2008 28,600 -1.50 -4.98 28,600 28,600 28,600 15,110 432,146,000
06/10/2008 30,100 -1.40 -4.44 30,500 31,100 30,100 31,500 948,150,000
03/10/2008 31,500 -0.60 -1.87 31,000 32,100 31,000 32,050 1,009,575,000
02/10/2008 32,100 -0.60 -1.83 32,700 33,000 32,000 37,870 1,215,627,000
01/10/2008 32,700 -0.70 -2.10 32,900 33,000 32,700 10,200 333,540,000
30/09/2008 33,400 -1.70 -4.84 33,400 33,400 33,400 540 18,036,000
29/09/2008 35,100 -1.80 -4.88 35,100 36,000 35,100 19,430 681,993,000
26/09/2008 36,900 0.50 1.37 38,000 38,000 35,400 22,800 841,320,000
25/09/2008 36,400 0.40 1.11 35,000 36,400 34,900 14,800 538,720,000
24/09/2008 36,000 0.00 ■■ 0.00 34,400 37,000 34,400 10,730 386,280,000
23/09/2008 36,000 0.60 1.69 33,800 36,000 33,800 21,970 790,920,000
22/09/2008 35,400 1.60 4.73 35,400 35,400 35,400 2,560 90,624,000
19/09/2008 33,800 1.60 4.97 33,800 33,800 33,800 26,730 903,474,000
18/09/2008 32,200 -1.60 -4.73 32,200 32,200 32,200 13,350 429,870,000
17/09/2008 33,800 -1.70 -4.79 33,800 33,800 33,800 23,740 802,412,000
16/09/2008 35,500 0.80 2.31 33,500 35,500 33,000 41,120 1,459,760,000
15/09/2008 34,700 0.00 ■■ 0.00 33,000 36,400 33,000 58,410 2,026,827,000
12/09/2008 34,700 -1.80 -4.93 34,700 34,700 34,700 18,380 637,786,000
11/09/2008 36,500 -1.90 -4.95 36,800 37,500 36,500 29,080 1,061,420,000
10/09/2008 38,400 -2.00 -4.95 38,700 40,000 38,400 76,550 2,939,520,000
09/09/2008 40,400 -2.10 -4.94 40,400 41,300 40,400 78,960 3,189,984,000
08/09/2008 42,500 -2.20 -4.92 42,500 42,500 42,500 4,490 190,825,000
05/09/2008 44,700 -2.30 -4.89 46,000 46,000 44,700 34,590 1,546,173,000
04/09/2008 47,000 -0.40 -0.84 47,400 47,400 45,200 66,380 3,119,860,000
03/09/2008 47,400 2.20 4.87 47,400 47,400 47,300 54,390 2,578,086,000
29/08/2008 45,200 -2.30 -4.84 45,200 46,200 45,200 91,370 4,129,924,000
28/08/2008 47,500 -2.50 -5.00 52,500 52,500 47,500 105,290 5,001,275,000
27/08/2008 50,000 2.10 4.38 50,000 50,000 50,000 27,650 1,382,500,000
26/08/2008 47,900 2.20 4.81 47,900 47,900 47,900 16,710 800,409,000
25/08/2008 45,700 2.10 4.82 45,700 45,700 45,700 10,100 461,570,000
22/08/2008 43,600 2.00 4.81 43,600 43,600 41,500 87,750 3,825,900,000
21/08/2008 41,600 1.90 4.79 41,600 41,600 39,800 56,520 2,351,232,000
20/08/2008 39,700 1.80 4.75 36,100 39,700 36,100 157,250 6,242,825,000
19/08/2008 37,900 1.80 4.99 37,900 37,900 37,800 116,640 4,420,656,000
18/08/2008 36,100 1.70 4.94 36,100 36,100 36,100 6,790 245,119,000
15/08/2008 34,400 1.00 2.99 34,400 34,400 34,400 9,700 333,680,000
14/08/2008 33,400 0.90 2.77 33,400 33,400 33,400 3,150 105,210,000
13/08/2008 32,500 0.90 2.85 32,500 32,500 32,500 5,100 165,750,000
12/08/2008 31,600 0.90 2.93 31,600 31,600 31,600 6,970 220,252,000
11/08/2008 30,700 0.80 2.68 30,700 30,700 30,700 1,220 37,454,000
08/08/2008 29,900 0.80 2.75 29,100 29,900 29,100 47,070 1,407,393,000
07/08/2008 29,100 0.00 ■■ 0.00 29,900 29,900 29,100 31,820 925,962,000
06/08/2008 29,100 0.80 2.83 28,300 29,100 28,300 24,110 701,601,000
05/08/2008 28,300 -0.80 -2.75 28,300 28,300 28,300 16,940 479,402,000
04/08/2008 29,100 0.80 2.83 29,100 29,100 28,500 41,720 1,214,052,000
01/08/2008 28,300 0.80 2.91 28,300 28,300 28,300 28,290 800,607,000
31/07/2008 27,500 -0.60 -2.14 27,300 27,500 27,300 20,260 557,150,000
30/07/2008 28,100 -0.80 -2.77 28,900 28,900 28,100 46,700 1,312,270,000
29/07/2008 28,900 0.80 2.85 28,900 28,900 28,900 17,480 505,172,000
28/07/2008 28,100 -0.80 -2.77 28,100 28,100 28,100 15,970 448,757,000
25/07/2008 28,900 -0.80 -2.69 28,900 28,900 28,900 2,060 59,534,000
24/07/2008 29,700 -0.90 -2.94 29,700 29,700 29,700 5,990 177,903,000
23/07/2008 30,600 -0.90 -2.86 30,600 30,600 30,600 120 3,672,000
22/07/2008 31,500 -0.90 -2.78 31,500 31,500 31,500 100 3,150,000
21/07/2008 32,400 -0.90 -2.70 32,400 32,400 32,400 1,200 38,880,000
18/07/2008 33,300 -1.00 -2.92 33,300 33,300 33,300 11,510 383,283,000
17/07/2008 34,300 -0.90 -2.56 35,200 35,200 34,300 29,500 1,011,850,000
16/07/2008 35,200 0.00 ■■ 0.00 35,800 35,800 35,000 28,870 1,016,224,000
15/07/2008 35,200 1.00 2.92 35,200 35,200 35,000 104,310 3,671,712,000
14/07/2008 34,200 0.90 2.70 33,500 34,200 33,300 154,800 5,294,160,000
11/07/2008 33,300 0.20 0.60 32,200 34,000 32,200 136,030 4,529,799,000
10/07/2008 33,100 -1.00 -2.93 33,100 33,100 33,100 23,300 771,230,000
09/07/2008 34,100 -1.00 -2.85 34,100 34,100 34,100 7,030 239,723,000
08/07/2008 35,100 -1.00 -2.77 35,100 35,100 35,100 10 351,000
07/07/2008 36,100 -1.10 -2.96 37,900 37,900 36,100 34,080 1,230,288,000
04/07/2008 37,200 0.30 0.81 37,000 37,800 37,000 47,470 1,765,884,000
03/07/2008 36,900 0.00 ■■ 0.00 35,800 36,900 35,800 34,510 1,273,419,000
02/07/2008 36,900 0.60 1.65 37,100 37,100 35,500 11,960 441,324,000
01/07/2008 36,300 0.40 1.11 34,900 36,900 34,900 27,540 999,702,000
30/06/2008 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 5,400 193,860,000
27/06/2008 35,900 -1.10 -2.97 35,900 38,000 35,900 14,250 511,575,000
26/06/2008 37,000 0.80 2.21 35,200 37,000 35,200 5,070 187,590,000
25/06/2008 36,200 0.00 ■■ 0.00 37,200 37,200 36,200 5,150 186,430,000
24/06/2008 36,200 1.00 2.84 34,200 36,200 34,200 15,410 557,842,000
23/06/2008 35,200 -1.00 -2.76 35,200 35,200 35,200 4,650 163,680,000
20/06/2008 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 3,000 108,600,000
19/06/2008 36,200 -1.10 -2.95 36,200 36,200 36,200 4,240 153,488,000
18/06/2008 37,300 -0.70 -1.84 38,700 38,700 37,300 5,290 197,317,000
17/06/2008 38,000 0.70 1.88 38,000 38,000 38,000 110 4,180,000
16/06/2008 37,300 0.70 1.91 37,300 37,300 37,200 21,820 813,886,000
13/06/2008 36,600 0.70 1.95 36,600 36,600 36,500 20,520 751,032,000
12/06/2008 35,900 0.70 1.99 35,900 35,900 35,700 8,050 288,995,000
11/06/2008 35,200 0.60 1.73 35,200 35,200 35,200 1,810 63,712,000
10/06/2008 34,600 0.60 1.76 33,400 34,600 33,400 5,500 190,300,000
09/06/2008 34,000 -0.60 -1.73 35,100 35,100 34,000 21,240 722,160,000
06/06/2008 34,600 0.60 1.76 33,400 34,600 33,400 17,800 615,880,000
05/06/2008 34,000 -0.60 -1.73 34,000 34,000 34,000 22,000 748,000,000
04/06/2008 34,600 -0.70 -1.98 34,600 34,600 34,600 20,340 703,764,000
03/06/2008 35,300 -0.70 -1.94 35,300 35,300 35,300 9,000 317,700,000
02/06/2008 36,000 -0.70 -1.91 36,700 36,700 36,000 3,000 108,000,000
30/05/2008 36,700 -0.70 -1.87 36,700 36,700 36,700 200 7,340,000
29/05/2008 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
28/05/2008 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
27/05/2008 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
26/05/2008 37,400 -0.70 -1.84 38,100 38,100 37,400 3,910 146,234,000
23/05/2008 38,100 -0.70 -1.80 38,100 38,100 38,100 100 3,810,000
22/05/2008 38,800 -0.70 -1.77 38,800 38,800 38,800 1,100 42,680,000
21/05/2008 39,500 -0.80 -1.99 39,500 39,500 39,500 10,000 395,000,000
20/05/2008 40,300 -0.80 -1.95 40,300 40,300 40,300 200 8,060,000
19/05/2008 41,100 -0.80 -1.91 41,100 41,100 41,100 500 20,550,000
16/05/2008 41,900 -0.80 -1.87 41,900 41,900 41,900 15,190 636,461,000
15/05/2008 42,700 -0.80 -1.84 42,700 42,700 42,700 110 4,697,000
14/05/2008 43,500 -0.80 -1.81 44,000 44,000 43,500 5,500 239,250,000
13/05/2008 44,300 0.00 ■■ 0.00 44,300 44,300 44,300 0 0
12/05/2008 44,300 -0.90 -1.99 44,300 44,300 44,300 400 17,720,000
09/05/2008 45,200 -0.90 -1.95 45,200 45,200 45,200 5,970 269,844,000
08/05/2008 46,100 -0.90 -1.91 46,100 46,100 46,100 15,210 701,181,000
07/05/2008 47,000 -0.50 -1.05 48,000 48,000 47,000 5,050 237,350,000
06/05/2008 47,500 0.90 1.93 47,500 47,500 47,500 6,010 285,475,000
05/05/2008 46,600 0.90 1.97 45,700 46,600 45,700 8,670 404,022,000
29/04/2008 45,700 0.80 1.78 45,700 45,700 44,900 9,060 414,042,000
28/04/2008 44,900 0.80 1.81 43,300 44,900 43,300 8,110 364,139,000
25/04/2008 44,100 -0.90 -2.00 44,100 44,100 44,100 4,260 187,866,000
24/04/2008 45,000 -0.50 -1.10 45,000 45,000 44,600 4,660 209,700,000
23/04/2008 45,500 -0.90 -1.94 45,500 45,500 45,500 460 20,930,000
22/04/2008 46,400 -0.90 -1.90 46,400 46,400 46,400 1,250 58,000,000
21/04/2008 47,300 -0.90 -1.87 47,300 49,000 47,300 4,050 191,565,000
18/04/2008 48,200 -0.80 -1.63 49,000 49,900 48,200 7,040 339,328,000
17/04/2008 49,000 -1.00 -2.00 49,000 51,000 49,000 17,480 856,520,000
16/04/2008 50,000 -1.00 -1.96 50,000 50,000 50,000 1,490 74,500,000
11/04/2008 51,000 -1.00 -1.92 52,000 52,000 51,000 1,020 52,020,000
10/04/2008 52,000 -1.00 -1.89 52,500 52,500 52,000 11,060 575,120,000
09/04/2008 53,000 1.00 1.92 53,000 53,000 52,000 37,060 1,964,180,000
08/04/2008 52,000 1.00 1.96 52,000 52,000 51,000 28,050 1,458,600,000
07/04/2008 51,000 1.00 2.00 51,000 51,000 51,000 1,500 76,500,000
04/04/2008 50,000 0.10 0.20 50,000 50,000 50,000 1,400 70,000,000
03/04/2008 49,900 0.40 0.81 49,900 49,900 49,900 100 4,990,000
02/04/2008 49,500 0.40 0.81 49,500 49,500 49,500 1,000 49,500,000
01/04/2008 49,100 0.40 0.82 49,100 49,100 49,100 200 9,820,000
31/03/2008 48,700 0.40 0.83 48,700 48,700 48,700 1,000 48,700,000
28/03/2008 48,300 0.40 0.84 48,300 48,300 48,300 220 10,626,000
27/03/2008 47,900 0.40 0.84 47,900 47,900 47,900 10,560 505,824,000
26/03/2008 47,500 -2.40 -4.81 47,700 51,000 47,500 40,550 1,926,125,000
25/03/2008 49,900 -2.60 -4.95 49,900 49,900 49,900 2,300 114,770,000
24/03/2008 52,500 -2.50 -4.55 55,000 55,000 52,500 3,200 168,000,000
21/03/2008 55,000 -2.50 -4.35 55,000 55,000 55,000 9,610 528,550,000
20/03/2008 57,500 -3.00 -4.96 57,500 60,000 57,500 13,650 784,875,000
19/03/2008 60,500 -3.00 -4.72 60,500 63,500 60,500 23,070 1,395,735,000
18/03/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 2,860 181,610,000
17/03/2008 66,500 -3.00 -4.32 66,500 67,000 66,500 14,600 970,900,000
14/03/2008 69,500 3.30 4.98 69,000 69,500 68,000 86,370 6,002,715,000
13/03/2008 68,000 1.00 1.49 69,500 69,500 67,000 18,360 1,248,480,000
12/03/2008 67,000 3.00 4.69 65,000 67,000 65,000 55,350 3,708,450,000
11/03/2008 64,000 0.00 ■■ 0.00 61,000 64,000 61,000 55,650 3,561,600,000
10/03/2008 64,000 3.00 4.92 64,000 64,000 64,000 19,090 1,221,760,000
07/03/2008 61,000 2.50 4.27 61,000 61,000 61,000 9,250 564,250,000
06/03/2008 58,500 2.50 4.46 58,500 58,500 58,500 6,650 389,025,000
05/03/2008 56,000 -2.50 -4.27 56,000 59,000 56,000 124,050 6,946,800,000
04/03/2008 58,500 -3.00 -4.88 58,500 58,500 58,500 620 36,270,000
03/03/2008 61,500 -3.00 -4.65 61,500 61,500 61,500 1,810 111,315,000
29/02/2008 64,500 -3.00 -4.44 64,500 65,000 64,500 32,850 2,118,825,000
28/02/2008 67,500 -3.50 -4.93 69,000 71,000 67,500 24,120 1,628,100,000
27/02/2008 71,000 -3.50 -4.70 71,000 73,000 71,000 15,630 1,109,730,000
26/02/2008 74,500 -3.50 -4.49 74,500 75,000 74,500 10,840 807,580,000
25/02/2008 78,000 3.00 4.00 72,500 78,000 72,500 42,420 3,308,760,000
22/02/2008 75,000 -3.00 -3.85 74,500 75,000 74,500 30,350 2,276,250,000
21/02/2008 78,000 -4.00 -4.88 78,000 78,000 78,000 21,210 1,654,380,000
20/02/2008 82,000 -4.00 -4.65 84,000 84,500 82,000 17,400 1,426,800,000
19/02/2008 86,000 -0.50 -0.58 84,000 86,000 84,000 30,530 2,625,580,000
18/02/2008 86,500 -4.00 -4.42 86,000 87,000 86,000 31,490 2,723,885,000
15/02/2008 90,500 -1.00 -1.09 91,500 91,500 88,500 7,570 685,085,000
14/02/2008 91,500 1.50 1.67 90,000 92,000 90,000 5,250 480,375,000
13/02/2008 90,000 -2.00 -2.17 92,000 92,000 90,000 16,780 1,510,200,000
12/02/2008 92,000 -3.00 -3.16 95,000 95,500 92,000 16,670 1,533,640,000
01/02/2008 95,000 2.50 2.70 93,000 95,000 92,000 17,420 1,654,900,000
31/01/2008 92,500 0.00 ■■ 0.00 90,000 92,500 88,000 11,100 1,026,750,000
30/01/2008 92,500 4.00 4.52 92,500 92,500 92,500 25,420 2,351,350,000
29/01/2008 88,500 4.00 4.73 84,500 88,500 84,000 29,310 2,593,935,000
28/01/2008 84,500 -1.00 -1.17 83,000 85,000 83,000 12,460 1,052,870,000
25/01/2008 85,500 -0.50 -0.58 83,500 86,000 83,500 19,230 1,644,165,000
24/01/2008 86,000 -0.50 -0.58 90,500 90,500 86,000 20,130 1,731,180,000
23/01/2008 86,500 -4.00 -4.42 87,000 88,000 86,000 36,690 3,173,685,000
22/01/2008 90,500 -2.50 -2.69 90,000 91,500 90,000 14,910 1,349,355,000
21/01/2008 93,000 -2.00 -2.11 95,000 95,000 91,000 10,050 934,650,000
18/01/2008 95,000 4.00 4.40 90,000 95,000 89,000 16,390 1,557,050,000
17/01/2008 91,000 1.00 1.11 94,500 94,500 90,000 56,200 5,114,200,000
16/01/2008 90,000 4.00 4.65 90,000 90,000 90,000 13,170 1,185,300,000
15/01/2008 86,000 -4.50 -4.97 86,500 87,000 86,000 38,380 3,300,680,000
14/01/2008 90,500 -4.50 -4.74 91,000 92,000 90,500 17,240 1,560,220,000
11/01/2008 95,000 0.50 0.53 94,500 97,000 94,500 21,300 2,023,500,000
10/01/2008 94,500 -4.00 -4.06 94,000 96,000 94,000 13,340 1,260,630,000
09/01/2008 98,500 -1.00 -1.01 100,000 100,000 98,500 10,890 1,072,665,000
08/01/2008 99,500 1.00 1.02 98,500 101,000 98,500 26,020 2,588,990,000
07/01/2008 98,500 -4.50 -4.37 101,000 102,000 98,500 43,450 4,279,825,000
04/01/2008 103,000 -3.00 -2.83 104,000 105,000 103,000 23,030 2,372,090,000
03/01/2008 106,000 0.00 ■■ 0.00 105,000 107,000 105,000 8,200 869,200,000
02/01/2008 106,000 -1.00 -0.93 106,000 108,000 106,000 7,240 767,440,000
28/12/2007 107,000 0.00 ■■ 0.00 107,000 107,000 107,000 10,240 1,095,680,000
27/12/2007 107,000 0.00 ■■ 0.00 108,000 109,000 106,000 51,430 5,503,010,000
26/12/2007 107,000 1.00 0.94 106,000 107,000 105,000 26,270 2,810,890,000
25/12/2007 106,000 -1.00 -0.93 107,000 107,000 105,000 22,480 2,382,880,000
24/12/2007 107,000 -2.00 -1.83 107,000 109,000 106,000 12,950 1,385,650,000
21/12/2007 109,000 1.00 0.93 109,000 109,000 107,000 15,900 1,733,100,000
20/12/2007 108,000 -2.00 -1.82 112,000 112,000 107,000 29,070 3,139,560,000
19/12/2007 110,000 5.00 4.76 110,000 110,000 110,000 52,670 5,793,700,000
18/12/2007 105,000 3.00 2.94 102,000 105,000 102,000 8,160 856,800,000
17/12/2007 102,000 -2.00 -1.92 106,000 106,000 102,000 33,880 3,455,760,000
14/12/2007 104,000 -2.00 -1.89 103,000 107,000 103,000 17,730 1,843,920,000
13/12/2007 106,000 -3.00 -2.75 109,000 109,000 106,000 30,110 3,191,660,000
12/12/2007 109,000 0.00 ■■ 0.00 107,000 110,000 107,000 31,840 3,470,560,000
11/12/2007 109,000 -3.00 -2.68 110,000 112,000 109,000 16,140 1,759,260,000
10/12/2007 112,000 -3.00 -2.61 114,000 114,000 112,000 19,740 2,210,880,000
07/12/2007 115,000 -1.00 -0.86 116,000 116,000 114,000 30,080 3,459,200,000
06/12/2007 116,000 3.00 2.65 115,000 116,000 113,000 75,320 8,737,120,000
05/12/2007 113,000 -2.00 -1.74 115,000 115,000 113,000 82,200 9,288,600,000
04/12/2007 115,000 5.00 4.55 114,000 115,000 113,000 174,120 20,023,800,000
03/12/2007 110,000 0.00 ■■ 0.00 110,000 111,000 110,000 101,750 11,192,500,000
30/11/2007 110,000 -2.00 -1.79 111,000 111,000 109,000 64,330 7,076,300,000
29/11/2007 112,000 0.00 ■■ 0.00 112,000 112,000 110,000 67,090 7,514,080,000
28/11/2007 112,000 0.00 ■■ 0.00 107,000 114,000 107,000 131,370 14,713,440,000
27/11/2007 112,000 5.00 4.67 112,000 112,000 112,000 48,620 5,445,440,000
26/11/2007 107,000 5.00 4.90 107,000 107,000 107,000 70,190 7,510,330,000
23/11/2007 102,000 -1.00 -0.97 100,000 102,000 100,000 32,000 3,264,000,000
22/11/2007 103,000 1.00 0.98 101,000 104,000 101,000 42,590 4,386,770,000
21/11/2007 102,000 -5.00 -4.67 103,000 104,000 102,000 64,510 6,580,020,000
20/11/2007 107,000 -2.00 -1.83 108,000 109,000 106,000 20,300 2,172,100,000
19/11/2007 109,000 -1.00 -0.91 107,000 109,000 107,000 14,490 1,579,410,000
16/11/2007 110,000 -1.00 -0.90 110,000 112,000 110,000 17,160 1,887,600,000
15/11/2007 111,000 -3.00 -2.63 112,000 114,000 111,000 43,770 4,858,470,000
14/11/2007 114,000 5.00 4.59 109,000 114,000 109,000 45,010 5,131,140,000
13/11/2007 109,000 -5.00 -4.39 114,000 114,000 109,000 47,880 5,218,920,000
12/11/2007 114,000 -6.00 -5.00 120,000 120,000 114,000 52,120 5,941,680,000
09/11/2007 120,000 4.00 3.45 119,000 120,000 116,000 127,250 15,270,000,000
08/11/2007 116,000 5.00 4.50 116,000 116,000 116,000 19,020 2,206,320,000
07/11/2007 111,000 -4.00 -3.48 112,000 114,000 110,000 86,230 9,571,530,000
06/11/2007 115,000 -5.00 -4.17 120,000 120,000 115,000 45,410 5,222,150,000
05/11/2007 120,000 -4.00 -3.23 120,000 124,000 119,000 72,010 8,641,200,000
02/11/2007 124,000 -5.00 -3.88 129,000 129,000 124,000 42,500 5,270,000,000
01/11/2007 129,000 1.00 0.78 127,000 131,000 127,000 64,970 8,381,130,000
31/10/2007 128,000 0.00 ■■ 0.00 122,000 132,000 122,000 318,140 40,721,920,000
30/10/2007 128,000 -6.00 -4.48 128,000 128,000 128,000 29,390 3,761,920,000
29/10/2007 134,000 -7.00 -4.96 134,000 134,000 134,000 26,940 3,609,960,000
26/10/2007 141,000 -7.00 -4.73 142,000 142,000 141,000 62,400 8,798,400,000
25/10/2007 148,000 4.00 2.78 150,000 150,000 141,000 414,740 61,381,520,000
24/10/2007 144,000 6.00 4.35 144,000 144,000 144,000 141,200 20,332,800,000
23/10/2007 138,000 6.00 4.55 138,000 138,000 138,000 74,690 10,307,220,000
22/10/2007 132,000 6.00 4.76 132,000 132,000 132,000 65,150 8,599,800,000
19/10/2007 126,000 6.00 5.00 122,000 126,000 120,000 412,180 51,934,680,000
18/10/2007 120,000 4.00 3.45 121,000 121,000 112,000 734,430 88,131,600,000
17/10/2007 116,000 5.00 4.50 116,000 116,000 116,000 14,250 1,653,000,000
16/10/2007 111,000 5.00 4.72 111,000 111,000 111,000 55,400 6,149,400,000
15/10/2007 106,000 5.00 4.95 106,000 106,000 106,000 67,920 7,199,520,000
12/10/2007 101,000 4.50 4.66 101,000 101,000 101,000 123,080 12,431,080,000
11/10/2007 96,500 4.50 4.89 96,500 96,500 96,500 11,200 1,080,800,000
10/10/2007 92,000 4.00 4.55 92,000 92,000 92,000 2,000 184,000,000
09/10/2007 88,000 4.00 4.76 88,000 88,000 88,000 1,900 167,200,000
08/10/2007 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 13,500 1,134,000,000
01/01/1970 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp