Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn Hà Đô
Ha Do Group Joint Stock Company
Mã CK:      HDG      29.55      +0.10 (+0.34%)      (cập nhật 13:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hado.com.vn
HDG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 29,550 0.10 0.34 29,450 29,800 29,500 151,410 4,474,165,500
28/03/2024 29,450 -0.30 -1.02 29,750 30,150 29,350 179,220 5,278,029,000
27/03/2024 29,750 0.60 2.02 29,150 30,400 29,150 444,000 13,209,000,000
26/03/2024 29,150 0.35 1.20 28,800 29,350 28,600 192,220 5,603,213,000
25/03/2024 28,800 -0.40 -1.39 29,200 29,650 28,650 241,600 6,958,080,000
22/03/2024 29,200 -0.20 -0.68 29,400 29,900 29,100 313,940 9,167,048,000
21/03/2024 29,400 0.30 1.02 29,100 29,900 29,100 346,540 10,188,276,000
20/03/2024 29,100 0.25 0.86 28,850 29,200 28,600 245,340 7,139,394,000
19/03/2024 28,850 -0.05 -0.17 28,900 29,800 28,800 340,080 9,811,308,000
18/03/2024 28,900 -0.90 -3.11 29,800 30,500 27,750 778,400 22,495,760,000
15/03/2024 29,800 0.00 ■■ 0.00 29,800 30,650 29,500 609,940 18,176,212,000
14/03/2024 29,800 0.60 2.01 29,200 30,250 29,500 656,790 19,572,342,000
13/03/2024 29,200 1.05 3.60 28,150 29,250 28,250 676,860 19,764,312,000
12/03/2024 28,150 -0.10 -0.36 28,250 28,500 28,100 266,630 7,505,634,500
11/03/2024 28,250 -0.95 -3.36 29,200 29,750 28,250 337,230 9,526,747,500
08/03/2024 29,200 0.80 2.74 28,400 29,600 28,150 597,530 17,447,876,000
07/03/2024 28,400 2.05 7.22 26,350 28,550 28,050 243,940 6,927,896,000
06/03/2024 28,150 -0.75 -2.66 28,900 29,000 28,100 171,260 4,820,969,000
05/03/2024 28,900 0.60 2.08 28,300 29,250 28,200 487,520 14,089,328,000
04/03/2024 28,300 -0.10 -0.35 28,400 29,250 28,200 723,680 20,480,144,000
01/03/2024 28,400 1.85 6.51 26,550 28,400 26,500 685,660 19,472,744,000
29/02/2024 26,550 -0.10 -0.38 26,650 26,850 26,500 170,100 4,516,155,000
28/02/2024 26,650 0.05 0.19 26,600 27,200 26,450 189,350 5,046,177,500
27/02/2024 26,600 0.50 1.88 26,100 26,600 26,000 157,220 4,182,052,000
26/02/2024 26,100 0.20 0.77 25,900 26,150 25,750 178,050 4,647,105,000
23/02/2024 25,900 -0.90 -3.47 26,800 26,850 25,900 295,890 7,663,551,000
22/02/2024 26,800 -0.10 -0.37 26,900 27,150 26,800 171,330 4,591,644,000
21/02/2024 26,900 0.15 0.56 26,750 27,000 26,550 196,160 5,276,704,000
20/02/2024 26,750 -0.30 -1.12 27,050 27,300 26,700 246,590 6,596,282,500
19/02/2024 27,050 0.00 ■■ 0.00 27,050 27,100 26,800 184,070 4,979,093,500
16/02/2024 27,050 -0.15 -0.55 27,200 27,500 27,050 152,620 4,128,371,000
15/02/2024 27,200 0.40 1.47 26,800 27,550 26,900 185,160 5,036,352,000
07/02/2024 26,800 0.45 1.68 26,350 27,100 26,500 178,990 4,796,932,000
06/02/2024 26,350 -0.15 -0.57 26,500 26,600 26,300 166,700 4,392,545,000
05/02/2024 26,500 -0.15 -0.57 26,650 26,800 26,450 138,430 3,668,395,000
02/02/2024 26,650 0.40 1.50 26,250 26,900 26,250 276,810 7,376,986,500
01/02/2024 26,250 0.05 0.19 26,200 26,450 26,000 136,000 3,570,000,000
31/01/2024 26,200 -0.25 -0.95 26,450 26,600 26,050 181,920 4,766,304,000
30/01/2024 26,450 0.35 1.32 26,100 26,650 26,100 187,580 4,961,491,000
29/01/2024 26,100 0.35 1.34 25,750 26,350 25,750 196,190 5,120,559,000
19/01/2024 25,650 -0.25 -0.97 25,900 26,200 25,600 168,250 4,315,612,500
18/01/2024 25,900 0.25 0.97 25,650 26,350 25,500 240,130 6,219,367,000
17/01/2024 25,650 -0.50 -1.95 26,150 26,250 25,650 196,860 5,049,459,000
16/01/2024 26,150 1.60 6.12 24,550 26,150 24,550 320,610 8,383,951,500
15/01/2024 24,550 -0.45 -1.83 25,000 25,500 24,550 236,920 5,816,386,000
12/01/2024 25,000 -0.60 -2.40 25,600 25,450 24,850 344,470 8,611,750,000
11/01/2024 25,600 -0.40 -1.56 26,000 26,250 25,550 247,280 6,330,368,000
10/01/2024 26,000 -0.70 -2.69 26,700 26,800 25,750 385,140 10,013,640,000
09/01/2024 26,700 -0.10 -0.37 26,800 27,150 26,650 180,230 4,812,141,000
08/01/2024 26,800 -0.10 -0.37 26,900 27,200 26,750 164,830 4,417,444,000
05/01/2024 26,900 0.25 0.93 26,650 27,200 26,700 143,150 3,850,735,000
04/01/2024 26,650 0.15 0.56 26,500 27,200 26,650 213,720 5,695,638,000
03/01/2024 26,500 -0.50 -1.89 27,000 26,950 26,500 307,440 8,147,160,000
02/01/2024 27,000 -0.60 -2.22 27,600 27,800 27,000 247,360 6,678,720,000
29/12/2023 27,600 0.05 0.18 27,550 27,800 27,450 117,820 3,251,832,000
28/12/2023 27,550 -0.05 -0.18 27,600 27,550 27,100 355,820 9,802,841,000
27/12/2023 27,600 -1.10 -3.99 28,700 28,800 27,550 426,030 11,758,428,000
26/12/2023 28,700 -0.55 -1.92 29,250 29,200 28,400 284,530 8,166,011,000
25/12/2023 29,250 0.15 0.51 29,100 29,250 28,800 157,780 4,615,065,000
22/12/2023 29,100 0.30 1.03 28,800 29,250 28,500 200,980 5,848,518,000
21/12/2023 28,800 1.05 3.65 27,750 28,800 27,550 173,340 4,992,192,000
20/12/2023 27,750 -0.05 -0.18 27,800 27,900 27,500 43,140 1,197,135,000
19/12/2023 27,800 0.00 ■■ 0.00 27,800 27,900 27,150 67,710 1,882,338,000
18/12/2023 27,800 -0.05 -0.18 27,850 27,950 27,400 69,250 1,925,150,000
15/12/2023 27,850 -0.05 -0.18 27,900 28,300 27,400 128,550 3,580,117,500
14/12/2023 27,900 -0.50 -1.79 28,400 28,350 27,150 143,170 3,994,443,000
13/12/2023 28,000 -0.40 -1.43 28,400 0 0 121,270 3,395,560,000
12/12/2023 28,400 0.30 1.06 28,100 28,400 28,050 116,050 3,295,820,000
11/12/2023 28,100 -0.60 -2.14 28,700 28,650 28,000 109,550 3,078,355,000
08/12/2023 28,700 -0.30 -1.05 29,000 29,050 28,150 195,390 5,607,693,000
07/12/2023 29,000 -0.30 -1.03 29,300 29,300 28,250 227,570 6,599,530,000
06/12/2023 29,300 1.00 3.41 28,300 29,300 28,150 233,660 6,846,238,000
05/12/2023 28,300 0.40 1.41 27,900 28,550 27,900 222,330 6,291,939,000
04/12/2023 27,900 0.55 1.97 27,350 28,450 27,400 141,550 3,949,245,000
02/12/2023 27,350 -0.30 -1.10 27,650 27,800 27,400 86,710 2,371,518,500
01/12/2023 27,350 -0.30 -1.10 27,650 27,800 27,400 86,710 2,371,518,500
30/11/2023 27,600 -0.05 -0.18 27,650 27,800 27,400 108,010 2,981,076,000
29/11/2023 27,650 0.15 0.54 27,500 27,750 27,550 60,120 1,662,318,000
28/11/2023 27,500 -0.20 -0.73 27,700 27,700 26,900 113,950 3,133,625,000
27/11/2023 27,700 -0.40 -1.44 28,100 28,400 27,250 114,950 3,184,115,000
24/11/2023 28,100 -0.10 -0.36 28,200 28,250 27,100 187,580 5,270,998,000
23/11/2023 28,200 0.00 ■■ 0.00 28,200 29,450 28,200 395,060 11,140,692,000
22/11/2023 28,200 0.35 1.24 27,850 28,350 27,750 140,360 3,958,152,000
21/11/2023 27,850 0.05 0.18 27,800 28,150 27,700 73,860 2,057,001,000
20/11/2023 27,800 0.10 0.36 27,700 27,850 27,000 97,620 2,713,836,000
17/11/2023 27,700 -0.70 -2.53 28,400 28,600 27,500 164,460 4,555,542,000
16/11/2023 28,400 0.25 0.88 28,150 28,400 27,750 98,390 2,794,276,000
15/11/2023 28,150 0.20 0.71 27,950 28,500 27,800 119,900 3,375,185,000
14/11/2023 27,950 0.00 ■■ 0.00 27,950 28,350 27,500 118,240 3,304,808,000
13/11/2023 27,950 -0.05 -0.18 28,000 28,200 27,450 115,480 3,227,666,000
10/11/2023 28,000 0.20 0.71 27,800 28,500 27,500 299,010 8,372,280,000
09/11/2023 27,800 0.10 0.36 27,700 28,250 27,550 173,630 4,826,914,000
08/11/2023 27,700 1.60 5.78 26,100 27,750 26,100 144,550 4,004,035,000
07/11/2023 26,100 -0.40 -1.53 26,500 26,750 26,100 63,730 1,663,353,000
06/11/2023 26,500 -0.10 -0.38 26,600 26,900 26,400 74,490 1,973,985,000
03/11/2023 26,600 -0.30 -1.13 26,900 27,000 26,400 70,060 1,863,596,000
02/11/2023 26,900 1.35 5.02 25,550 27,000 25,700 119,240 3,207,556,000
01/11/2023 25,550 0.35 1.37 25,200 25,550 24,550 61,020 1,559,061,000
31/10/2023 25,200 -0.70 -2.78 25,900 25,850 24,950 101,020 2,545,704,000
30/10/2023 25,900 0.00 ■■ 0.00 25,900 26,350 25,350 49,590 1,284,381,000
27/10/2023 25,900 0.45 1.74 25,450 26,300 25,300 76,410 1,979,019,000
26/10/2023 25,450 -0.95 -3.73 26,400 25,800 24,650 158,330 4,029,498,500
25/10/2023 26,400 -0.10 -0.38 26,500 26,950 26,350 75,890 2,003,496,000
24/10/2023 26,500 0.50 1.89 26,000 26,500 25,800 57,990 1,536,735,000
23/10/2023 26,000 -0.45 -1.73 26,450 26,600 25,900 69,470 1,806,220,000
20/10/2023 26,450 1.70 6.43 24,750 26,450 24,700 121,840 3,222,668,000
19/10/2023 24,750 -0.25 -1.01 25,000 25,350 24,400 136,630 3,381,592,500
18/10/2023 25,000 -1.00 -4.00 26,000 26,550 24,400 204,620 5,115,500,000
17/10/2023 26,000 -1.50 -5.77 27,500 27,900 26,000 85,000 2,210,000,000
16/10/2023 27,500 -0.80 -2.91 28,300 28,350 27,500 104,480 2,873,200,000
13/10/2023 28,300 0.10 0.35 28,200 28,550 27,700 115,780 3,276,574,000
12/10/2023 28,200 0.00 ■■ 0.00 28,200 28,600 27,850 123,280 3,476,496,000
11/10/2023 28,200 -0.05 -0.18 28,250 28,450 27,750 86,000 2,425,200,000
10/10/2023 28,250 0.30 1.06 27,950 28,750 28,050 126,030 3,560,347,500
09/10/2023 27,950 0.25 0.89 27,700 28,250 27,650 77,460 2,165,007,000
06/10/2023 27,700 0.65 2.35 27,050 27,750 26,900 80,730 2,236,221,000
05/10/2023 27,050 0.10 0.37 26,950 27,650 26,900 141,890 3,838,124,500
04/10/2023 26,950 0.05 0.19 26,900 27,750 26,200 128,270 3,456,876,500
03/10/2023 26,900 -1.30 -4.83 28,200 28,000 26,900 196,350 5,281,815,000
02/10/2023 28,200 0.05 0.18 28,150 28,450 27,800 75,910 2,140,662,000
29/09/2023 28,150 -0.15 -0.53 28,300 28,450 27,650 115,560 3,253,014,000
28/09/2023 28,300 -0.30 -1.06 28,600 28,600 27,700 139,290 3,941,907,000
27/09/2023 28,600 1.45 5.07 27,150 28,600 26,800 206,300 5,900,180,000
26/09/2023 27,150 -0.15 -0.55 27,300 28,100 26,500 202,960 5,510,364,000
22/09/2023 29,350 -1.90 -6.47 31,250 30,750 29,200 322,140 9,454,809,000
21/09/2023 31,250 -0.25 -0.80 31,500 31,950 31,200 294,260 9,195,625,000
20/09/2023 31,500 0.75 2.38 30,750 31,500 30,600 228,950 7,211,925,000
19/09/2023 30,750 -0.05 -0.16 30,800 31,100 30,000 250,900 7,715,175,000
18/09/2023 30,800 -0.60 -1.95 31,400 31,700 30,350 248,100 7,641,480,000
15/09/2023 31,900 0.00 ■■ 0.00 31,900 32,300 31,900 58,390 1,862,641,000
14/09/2023 31,900 0.00 ■■ 0.00 31,900 32,500 31,300 405,910 12,948,529,000
13/09/2023 31,900 0.45 1.41 31,450 32,050 31,250 484,620 15,459,378,000
12/09/2023 31,450 0.75 2.38 30,700 31,500 30,600 254,820 8,014,089,000
11/09/2023 30,700 -1.00 -3.26 31,700 32,450 30,700 419,860 12,889,702,000
08/09/2023 31,700 0.40 1.26 31,300 32,350 31,300 410,340 13,007,778,000
07/09/2023 31,300 0.80 2.56 30,500 31,650 30,650 498,170 15,592,721,000
06/09/2023 30,500 -0.30 -0.98 30,800 31,000 30,300 525,360 16,023,480,000
05/09/2023 30,800 -0.20 -0.65 31,000 31,200 30,550 248,130 7,642,404,000
31/08/2023 31,000 1.30 4.19 29,700 31,000 29,800 224,870 6,970,970,000
30/08/2023 29,700 0.30 1.01 29,400 29,700 29,150 143,900 4,273,830,000
29/08/2023 29,400 0.25 0.85 29,150 29,900 29,150 197,350 5,802,090,000
28/08/2023 29,150 0.50 1.72 28,650 29,200 28,800 114,410 3,335,051,500
25/08/2023 28,650 -0.75 -2.62 29,400 29,400 28,650 257,550 7,378,807,500
24/08/2023 29,400 0.40 1.36 29,000 29,450 28,900 114,580 3,368,652,000
23/08/2023 29,000 -0.30 -1.03 29,300 29,500 29,000 57,250 1,660,250,000
22/08/2023 29,300 0.35 1.19 28,950 29,450 28,500 106,930 3,133,049,000
21/08/2023 28,950 0.50 1.73 28,450 30,400 27,900 178,460 5,166,417,000
18/08/2023 28,450 -2.10 -7.38 30,550 30,750 28,450 242,950 6,911,927,500
17/08/2023 30,550 -0.20 -0.65 30,750 31,250 30,500 125,940 3,847,467,000
16/08/2023 30,750 -0.55 -1.79 31,300 31,300 30,750 238,810 7,343,407,500
15/08/2023 31,300 -0.25 -0.80 31,550 31,950 31,250 178,670 5,592,371,000
14/08/2023 31,550 0.45 1.43 31,100 31,700 31,050 139,780 4,410,059,000
11/08/2023 31,100 -0.65 -2.09 31,750 31,800 30,700 224,020 6,967,022,000
10/08/2023 31,750 -0.65 -2.05 32,400 32,850 31,500 243,950 7,745,412,500
09/08/2023 32,400 0.40 1.23 32,000 32,650 31,900 144,170 4,671,108,000
08/08/2023 32,000 0.30 0.94 31,700 32,200 31,800 195,290 6,249,280,000
07/08/2023 31,700 -0.05 -0.16 31,750 32,300 31,550 126,570 4,012,269,000
04/08/2023 31,750 -0.05 -0.16 31,800 31,850 31,350 272,770 8,660,447,500
03/08/2023 31,800 -0.65 -2.04 32,450 32,800 31,800 191,630 6,093,834,000
02/08/2023 32,450 -0.15 -0.46 32,600 32,800 32,400 102,300 3,319,635,000
01/08/2023 32,600 -0.60 -1.84 33,200 33,500 32,550 121,540 3,962,204,000
31/07/2023 33,200 -0.20 -0.60 33,400 33,500 32,650 212,360 7,050,352,000
28/07/2023 33,400 0.60 1.80 32,800 33,850 32,800 179,580 5,997,972,000
27/07/2023 32,800 0.75 2.29 32,050 33,150 32,050 153,710 5,041,688,000
26/07/2023 32,050 -0.45 -1.40 32,500 32,500 31,950 86,300 2,765,915,000
25/07/2023 32,500 -0.20 -0.62 32,700 32,850 32,000 88,200 2,866,500,000
24/07/2023 32,700 0.00 ■■ 0.00 32,700 33,150 32,500 81,840 2,676,168,000
21/07/2023 32,700 0.40 1.22 32,300 32,850 32,300 110,360 3,608,772,000
20/07/2023 32,300 0.30 0.93 32,000 32,400 31,750 60,120 1,941,876,000
19/07/2023 32,000 -0.35 -1.09 32,350 32,500 31,700 83,660 2,677,120,000
18/07/2023 32,350 -0.10 -0.31 32,450 32,500 31,800 80,050 2,589,617,500
17/07/2023 32,450 0.80 2.47 31,650 32,450 31,900 162,510 5,273,449,500
14/07/2023 31,650 -0.05 -0.16 31,700 31,900 31,300 76,370 2,417,110,500
13/07/2023 31,700 1.05 3.31 30,650 31,900 30,650 177,990 5,642,283,000
12/07/2023 30,650 0.25 0.82 30,400 30,900 30,300 61,410 1,882,216,500
11/07/2023 30,400 0.15 0.49 30,250 30,850 30,150 72,920 2,216,768,000
10/07/2023 30,250 -0.10 -0.33 30,350 30,500 30,100 103,640 3,135,110,000
07/07/2023 30,350 -0.05 -0.16 30,400 30,400 29,650 100,660 3,055,031,000
06/07/2023 30,400 -0.50 -1.64 30,900 31,100 29,650 167,440 5,090,176,000
05/07/2023 30,900 -0.50 -1.62 31,400 31,500 30,700 164,020 5,068,218,000
04/07/2023 31,400 -7.00 -22.29 38,400 31,400 31,000 78,120 2,452,968,000
03/07/2023 38,400 -0.30 -0.78 38,700 38,950 38,400 87,080 3,343,872,000
30/06/2023 38,700 -0.30 -0.78 39,000 38,900 38,250 82,930 3,209,391,000
29/06/2023 39,000 0.10 0.26 38,900 39,300 38,350 74,320 2,898,480,000
28/06/2023 38,900 -0.35 -0.90 39,250 39,550 38,900 59,260 2,305,214,000
27/06/2023 39,250 -0.05 -0.13 39,300 39,300 39,000 53,550 2,101,837,500
26/06/2023 39,300 0.55 1.40 38,750 39,300 37,900 120,910 4,751,763,000
23/06/2023 38,750 -0.65 -1.68 39,400 39,400 38,150 98,170 3,804,087,500
22/06/2023 39,400 0.10 0.25 39,300 39,500 38,650 108,330 4,268,202,000
21/06/2023 39,300 1.00 2.54 38,300 39,300 38,350 153,970 6,051,021,000
20/06/2023 38,300 0.65 1.70 37,650 38,400 37,650 122,940 4,708,602,000
19/06/2023 37,650 0.55 1.46 37,100 37,800 37,150 88,700 3,339,555,000
16/06/2023 38,100 0.40 1.05 37,700 38,550 37,700 91,160 3,473,196,000
15/06/2023 37,700 -0.10 -0.27 37,800 37,950 37,100 74,750 2,818,075,000
14/06/2023 37,800 -0.35 -0.93 38,150 38,500 37,600 107,290 4,055,562,000
13/06/2023 38,150 -0.45 -1.18 38,600 39,450 37,850 170,460 6,503,049,000
12/06/2023 38,600 1.10 2.85 37,500 38,600 37,900 292,160 11,277,376,000
09/06/2023 37,500 1.50 4.00 36,000 37,500 36,100 202,430 7,591,125,000
08/06/2023 36,000 -0.80 -2.22 36,800 37,650 36,000 155,040 5,581,440,000
07/06/2023 36,800 0.15 0.41 36,650 36,900 36,000 101,720 3,743,296,000
06/06/2023 36,650 0.75 2.05 35,900 36,750 35,450 133,150 4,879,947,500
05/06/2023 35,900 -0.55 -1.53 36,450 36,750 35,600 170,000 6,103,000,000
02/06/2023 36,450 -0.25 -0.69 36,700 37,200 36,200 106,560 3,884,112,000
01/06/2023 36,700 0.00 ■■ 0.00 36,700 37,000 35,900 100,550 3,690,185,000
31/05/2023 36,700 0.20 0.54 36,500 37,550 35,850 138,730 5,091,391,000
30/05/2023 36,500 1.50 4.11 35,000 36,500 34,950 268,400 9,796,600,000
29/05/2023 35,000 0.25 0.71 34,750 35,350 34,850 113,790 3,982,650,000
26/05/2023 34,750 0.60 1.73 34,150 34,950 34,250 77,240 2,684,090,000
25/05/2023 34,150 -0.35 -1.02 34,500 34,500 34,050 105,630 3,607,264,500
24/05/2023 34,500 -0.60 -1.74 35,100 35,500 34,500 119,930 4,137,585,000
23/05/2023 35,100 -0.10 -0.28 35,200 35,650 34,900 115,660 4,059,666,000
22/05/2023 35,200 1.00 2.84 34,200 35,250 34,450 218,220 7,681,344,000
19/05/2023 34,200 0.30 0.88 33,900 34,800 33,800 106,360 3,637,512,000
18/05/2023 33,900 -0.10 -0.29 34,000 34,200 33,850 87,980 2,982,522,000
17/05/2023 34,000 -0.15 -0.44 34,150 34,400 33,500 123,390 4,195,260,000
16/05/2023 34,150 0.40 1.17 33,750 34,500 34,000 129,930 4,437,109,500
15/05/2023 33,750 -1.25 -3.70 35,000 35,500 33,750 217,440 7,338,600,000
12/05/2023 35,000 0.40 1.14 34,600 35,200 34,500 187,300 6,555,500,000
11/05/2023 34,600 0.10 0.29 34,500 35,350 34,500 216,560 7,492,976,000
10/05/2023 34,500 0.90 2.61 33,600 35,150 33,700 382,220 13,186,590,000
09/05/2023 33,600 0.30 0.89 33,300 33,750 33,200 87,810 2,950,416,000
08/05/2023 33,300 0.05 0.15 33,250 34,000 33,250 115,420 3,843,486,000
05/05/2023 33,250 -0.60 -1.80 33,850 34,000 33,200 95,380 3,171,385,000
04/05/2023 33,850 0.15 0.44 33,700 34,600 33,550 193,570 6,552,344,500
28/04/2023 33,700 0.80 2.37 32,900 33,700 33,100 165,540 5,578,698,000
27/04/2023 32,900 -0.05 -0.15 32,950 33,800 32,850 151,230 4,975,467,000
26/04/2023 32,950 0.95 2.88 32,000 32,950 31,800 159,560 5,257,502,000
25/04/2023 32,000 0.20 0.63 31,800 32,350 31,400 97,340 3,114,880,000
24/04/2023 31,800 0.95 2.99 30,850 32,000 31,000 93,300 2,966,940,000
21/04/2023 30,850 -0.50 -1.62 31,350 31,500 30,800 73,580 2,269,943,000
20/04/2023 31,350 0.05 0.16 31,300 31,550 31,050 73,510 2,304,538,500
19/04/2023 31,300 -0.70 -2.24 32,000 32,250 31,300 97,900 3,064,270,000
18/04/2023 32,000 -0.50 -1.56 32,500 32,700 31,900 101,650 3,252,800,000
17/04/2023 32,500 0.30 0.92 32,200 32,600 31,350 89,590 2,911,675,000
14/04/2023 32,200 -0.95 -2.95 33,150 33,500 32,200 192,140 6,186,908,000
13/04/2023 33,150 -0.50 -1.51 33,650 33,900 33,000 103,210 3,421,411,500
12/04/2023 33,650 1.55 4.61 32,100 33,900 32,250 377,590 12,705,903,500
11/04/2023 32,100 0.90 2.80 31,200 32,100 30,750 119,810 3,845,901,000
10/04/2023 31,200 -0.10 -0.32 31,300 31,900 31,000 74,190 2,314,728,000
07/04/2023 31,300 -0.25 -0.80 31,550 31,650 31,000 56,070 1,754,991,000
06/04/2023 31,550 -0.70 -2.22 32,250 32,600 31,550 112,110 3,537,070,500
05/04/2023 32,250 0.95 2.95 31,300 32,650 31,300 173,370 5,591,182,500
04/04/2023 31,300 0.05 0.16 31,250 31,300 30,800 70,970 2,221,361,000
03/04/2023 31,250 0.80 2.56 30,450 31,650 30,800 108,310 3,384,687,500
31/03/2023 30,450 0.35 1.15 30,100 30,450 29,900 49,920 1,520,064,000
30/03/2023 30,100 -0.10 -0.33 30,200 30,500 29,900 42,790 1,287,979,000
29/03/2023 30,200 -0.20 -0.66 30,400 30,400 29,900 28,110 848,922,000
28/03/2023 30,400 0.50 1.64 29,900 30,450 29,900 78,090 2,373,936,000
27/03/2023 29,900 4.45 14.88 25,450 30,200 29,500 47,010 1,405,599,000
24/03/2023 29,600 0.40 1.35 29,200 29,800 29,100 45,050 1,333,480,000
22/03/2023 29,150 -0.15 -0.51 29,300 29,600 29,100 19,440 566,676,000
21/03/2023 29,300 0.20 0.68 29,100 29,500 28,900 26,870 787,291,000
20/03/2023 29,100 -0.80 -2.75 29,900 29,800 29,100 31,690 922,179,000
17/03/2023 29,900 0.30 1.00 29,600 29,900 29,500 76,440 2,285,556,000
16/03/2023 29,600 0.05 0.17 29,550 29,600 29,000 26,840 794,464,000
15/03/2023 29,550 0.95 3.21 28,600 29,850 29,050 42,100 1,244,055,000
14/03/2023 28,600 -1.00 -3.50 29,600 29,800 28,600 74,000 2,116,400,000
13/03/2023 29,600 -0.85 -2.87 30,450 30,300 29,600 66,770 1,976,392,000
10/03/2023 30,450 -0.35 -1.15 30,800 30,650 29,850 73,590 2,240,815,500
09/03/2023 30,800 0.30 0.97 30,500 30,800 30,400 50,770 1,563,716,000
08/03/2023 30,500 0.50 1.64 30,000 30,500 29,500 43,910 1,339,255,000
07/03/2023 30,000 0.00 ■■ 0.00 30,000 30,500 29,850 38,660 1,159,800,000
06/03/2023 30,000 0.15 0.50 29,850 31,100 30,000 70,070 2,102,100,000
03/03/2023 29,850 -0.15 -0.50 30,000 30,100 29,400 49,530 1,478,470,500
02/03/2023 30,000 0.00 ■■ 0.00 30,000 30,050 29,250 65,640 1,969,200,000
01/03/2023 30,000 0.60 2.00 29,400 30,000 28,800 46,160 1,384,800,000
28/02/2023 29,400 1.40 4.76 28,000 29,500 28,000 73,190 2,151,786,000
27/02/2023 28,000 -1.05 -3.75 29,050 29,000 27,850 99,570 2,787,960,000
24/02/2023 29,050 -0.65 -2.24 29,700 29,950 29,050 30,070 873,533,500
23/02/2023 29,700 0.20 0.67 29,500 29,750 28,600 110,520 3,282,444,000
22/02/2023 29,500 -1.80 -6.10 31,300 31,000 29,500 117,580 3,468,610,000
21/02/2023 31,300 -0.55 -1.76 31,850 32,200 31,300 72,840 2,279,892,000
20/02/2023 31,850 1.20 3.77 30,650 31,900 30,650 115,090 3,665,616,500
17/02/2023 30,650 0.15 0.49 30,500 31,300 30,200 58,410 1,790,266,500
16/02/2023 30,500 0.60 1.97 29,900 30,500 29,900 55,550 1,694,275,000
15/02/2023 29,900 0.70 2.34 29,200 30,200 29,000 78,670 2,352,233,000
14/02/2023 29,200 0.60 2.05 28,600 29,550 28,600 68,720 2,006,624,000
13/02/2023 28,600 -1.50 -5.24 30,100 30,000 28,250 143,800 4,112,680,000
10/02/2023 30,100 -1.30 -4.32 31,400 31,700 30,100 145,120 4,368,112,000
09/02/2023 31,400 -0.60 -1.91 32,000 32,200 31,400 78,940 2,478,716,000
08/02/2023 32,000 -0.50 -1.56 32,500 32,500 31,000 90,920 2,909,440,000
07/02/2023 32,500 -0.30 -0.92 32,800 33,300 31,500 131,920 4,287,400,000
06/02/2023 32,800 0.60 1.83 32,200 32,800 31,800 108,030 3,543,384,000
03/02/2023 32,200 0.20 0.62 32,000 32,750 31,800 116,200 3,741,640,000
02/02/2023 32,000 -0.75 -2.34 32,750 33,200 31,550 133,750 4,280,000,000
01/02/2023 32,750 -1.45 -4.43 34,200 35,850 32,750 432,610 14,167,977,500
31/01/2023 34,200 0.85 2.49 33,350 34,200 33,100 145,720 4,983,624,000
30/01/2023 33,350 -0.45 -1.35 33,800 34,600 33,300 188,510 6,286,808,500
27/01/2023 33,800 0.05 0.15 33,750 34,500 33,700 89,640 3,029,832,000
19/01/2023 33,750 0.55 1.63 33,200 34,050 33,150 156,070 5,267,362,500
18/01/2023 33,200 0.40 1.20 32,800 33,250 32,850 124,040 4,118,128,000
17/01/2023 32,800 1.40 4.27 31,400 32,800 31,450 129,640 4,252,192,000
16/01/2023 31,400 -0.50 -1.59 31,900 32,100 31,000 65,180 2,046,652,000
13/01/2023 31,900 0.30 0.94 31,600 32,900 31,600 96,630 3,082,497,000
12/01/2023 31,600 -0.20 -0.63 31,800 32,200 31,600 48,320 1,526,912,000
11/01/2023 31,800 0.45 1.42 31,350 32,300 31,400 65,070 2,069,226,000
10/01/2023 31,350 -0.70 -2.23 32,050 32,100 30,850 99,670 3,124,654,500
09/01/2023 32,050 -0.65 -2.03 32,700 33,200 31,950 78,930 2,529,706,500
06/01/2023 32,700 -0.30 -0.92 33,000 33,200 32,200 112,590 3,681,693,000
05/01/2023 33,000 1.00 3.03 32,000 33,400 31,850 155,830 5,142,390,000
04/01/2023 32,000 -0.70 -2.19 32,700 33,200 31,850 108,000 3,456,000,000
03/01/2023 32,700 1.30 3.98 31,400 32,900 30,800 188,560 6,165,912,000
30/12/2022 31,400 0.75 2.39 30,650 31,400 30,400 70,530 2,214,642,000
29/12/2022 30,650 -0.35 -1.14 31,000 31,350 30,450 39,820 1,220,483,000
28/12/2022 31,000 -0.25 -0.81 31,250 31,250 30,650 51,400 1,593,400,000
27/12/2022 31,250 1.35 4.32 29,900 31,250 29,100 103,920 3,247,500,000
26/12/2022 29,900 -1.85 -6.19 31,750 31,750 29,700 102,560 3,066,544,000
23/12/2022 31,750 0.35 1.10 31,400 32,400 30,500 130,100 4,130,675,000
22/12/2022 31,400 -0.40 -1.27 31,800 32,000 30,500 94,070 2,953,798,000
21/12/2022 31,800 -0.20 -0.63 32,000 32,100 30,050 133,720 4,252,296,000
20/12/2022 32,000 -0.65 -2.03 32,650 32,650 30,650 320,250 10,248,000,000
19/12/2022 32,650 -2.05 -6.28 34,700 34,750 32,650 232,860 7,602,879,000
15/12/2022 34,000 1.70 5.00 32,300 34,000 32,100 276,390 9,397,260,000
14/12/2022 32,300 0.35 1.08 31,950 32,750 32,100 179,520 5,798,496,000
13/12/2022 31,950 0.80 2.50 31,150 31,950 30,050 218,450 6,979,477,500
12/12/2022 31,150 -0.85 -2.73 32,000 33,250 31,150 279,930 8,719,819,500
11/12/2022 32,000 0.50 1.56 31,500 32,000 30,850 149,290 4,777,280,000
09/12/2022 32,000 0.50 1.56 31,500 32,000 30,850 149,290 4,777,280,000
08/12/2022 31,500 1.20 3.81 30,300 32,100 30,700 224,070 7,058,205,000
07/12/2022 30,300 -1.30 -4.29 31,600 31,450 29,900 228,560 6,925,368,000
06/12/2022 31,600 -1.35 -4.27 32,950 32,900 31,100 525,420 16,603,272,000
05/12/2022 32,950 -0.05 -0.15 33,000 33,600 32,100 317,550 10,463,272,500
04/12/2022 33,000 1.60 4.85 31,400 33,000 30,350 366,760 12,103,080,000
02/12/2022 33,000 1.60 4.85 31,400 33,000 30,350 366,760 12,103,080,000
01/12/2022 31,400 -0.20 -0.64 31,600 33,400 30,000 335,250 10,526,850,000
30/11/2022 31,600 2.05 6.49 29,550 31,600 28,900 453,620 14,334,392,000
29/11/2022 29,550 0.05 0.17 29,500 30,000 28,300 402,550 11,895,352,500
28/11/2022 29,500 1.80 6.10 27,700 29,500 28,200 360,220 10,626,490,000
27/11/2022 27,700 1.80 6.50 25,900 27,700 26,100 348,750 9,660,375,000
25/11/2022 27,700 1.80 6.50 25,900 27,700 26,100 348,750 9,660,375,000
24/11/2022 25,900 -0.05 -0.19 25,950 26,900 24,650 303,620 7,863,758,000
23/11/2022 25,950 -0.75 -2.89 26,700 26,850 25,650 109,290 2,836,075,500
22/11/2022 26,700 -0.50 -1.87 27,200 28,400 25,700 636,780 17,002,026,000
21/11/2022 27,200 0.20 0.74 27,000 28,400 26,950 163,640 4,451,008,000
20/11/2022 27,000 0.50 1.85 26,500 27,700 25,100 150,380 4,060,260,000
18/11/2022 27,000 0.50 1.85 26,500 27,700 25,100 150,380 4,060,260,000
17/11/2022 26,500 1.65 6.23 24,850 26,500 25,000 189,560 5,023,340,000
16/11/2022 24,850 1.60 6.44 23,250 24,850 21,650 343,820 8,543,927,000
15/11/2022 23,250 -1.75 -7.53 25,000 24,600 23,250 187,160 4,351,470,000
14/11/2022 25,000 -1.20 -4.80 26,200 25,500 24,400 275,870 6,896,750,000
13/11/2022 26,200 0.60 2.29 25,600 26,500 25,000 292,420 7,661,404,000
11/11/2022 26,200 0.60 2.29 25,600 26,500 25,000 292,420 7,661,404,000
10/11/2022 25,600 -1.90 -7.42 27,500 27,200 25,600 257,270 6,586,112,000
09/11/2022 27,500 -0.50 -1.82 28,000 29,250 27,200 173,650 4,775,375,000
08/11/2022 28,000 1.05 3.75 26,950 28,100 25,100 351,400 9,839,200,000
07/11/2022 26,950 -2.00 -7.42 28,950 28,900 26,950 104,020 2,803,339,000
06/11/2022 28,950 -1.50 -5.18 30,450 30,450 28,350 322,430 9,334,348,500
04/11/2022 28,950 -1.50 -5.18 30,450 30,450 28,350 322,430 9,334,348,500
03/11/2022 30,450 0.35 1.15 30,100 30,450 29,500 138,040 4,203,318,000
02/11/2022 30,100 0.80 2.66 29,300 30,700 29,100 185,890 5,595,289,000
01/11/2022 29,300 -0.40 -1.37 29,700 30,400 29,100 125,060 3,664,258,000
31/10/2022 29,700 0.60 2.02 29,100 30,450 28,000 313,220 9,302,634,000
28/10/2022 29,100 1.90 6.53 27,200 29,100 27,600 269,450 7,840,995,000
27/10/2022 27,200 1.75 6.43 25,450 27,200 25,100 240,910 6,552,752,000
26/10/2022 25,450 -1.90 -7.47 27,350 28,500 25,450 254,340 6,472,953,000
25/10/2022 27,350 -1.85 -6.76 29,200 29,500 27,200 325,000 8,888,750,000
24/10/2022 29,200 -2.15 -7.36 31,350 30,900 29,200 124,910 3,647,372,000
21/10/2022 31,350 -2.35 -7.50 33,700 33,700 31,350 204,660 6,416,091,000
20/10/2022 33,700 -1.85 -5.49 35,550 35,400 33,700 196,570 6,624,409,000
19/10/2022 35,550 0.00 ■■ 0.00 35,550 35,950 34,700 115,700 4,113,135,000
18/10/2022 35,550 -0.45 -1.27 36,000 36,950 35,500 151,290 5,378,359,500
17/10/2022 36,000 0.55 1.53 35,450 36,000 34,000 113,490 4,085,640,000
16/10/2022 35,450 0.45 1.27 35,000 35,950 34,700 244,260 8,659,017,000
14/10/2022 35,450 0.45 1.27 35,000 35,950 34,700 244,260 8,659,017,000
13/10/2022 35,000 1.00 2.86 34,000 35,300 33,900 87,170 3,050,950,000
12/10/2022 34,000 2.20 6.47 31,800 34,000 31,350 213,900 7,272,600,000
11/10/2022 31,800 -2.35 -7.39 34,150 34,500 31,800 151,820 4,827,876,000
07/10/2022 32,650 -2.45 -7.50 35,100 34,000 32,650 236,590 7,724,663,500
06/10/2022 35,100 -2.60 -7.41 37,700 37,700 35,100 194,300 6,819,930,000
05/10/2022 37,700 2.00 5.31 35,700 37,900 36,300 191,120 7,205,224,000
04/10/2022 35,700 -2.20 -6.16 37,900 38,500 35,500 206,380 7,367,766,000
03/10/2022 37,900 -2.80 -7.39 40,700 40,250 37,900 173,860 6,589,294,000
02/10/2022 40,700 0.70 1.72 40,000 41,500 37,200 269,060 10,950,742,000
30/09/2022 40,700 0.70 1.72 40,000 41,500 37,200 269,060 10,950,742,000
29/09/2022 40,000 -1.80 -4.50 41,800 42,700 40,000 155,280 6,211,200,000
28/09/2022 41,800 0.00 ■■ 0.00 41,800 42,950 41,100 125,810 5,258,858,000
27/09/2022 41,800 -0.45 -1.08 42,250 43,300 41,250 129,440 5,410,592,000
26/09/2022 42,250 -3.15 -7.46 45,400 44,450 42,250 345,340 14,590,615,000
23/09/2022 45,400 0.95 2.09 44,450 46,200 44,650 157,190 7,136,426,000
22/09/2022 44,450 -0.55 -1.24 45,000 44,600 42,600 307,300 13,659,485,000
21/09/2022 45,000 -1.00 -2.22 46,000 45,600 44,700 81,770 3,679,650,000
20/09/2022 46,000 0.30 0.65 45,700 46,500 44,050 205,220 9,440,120,000
19/09/2022 45,700 -3.40 -7.44 49,100 49,550 45,700 308,390 14,093,423,000
16/09/2022 49,100 -2.50 -5.09 51,600 51,600 49,100 280,150 13,755,365,000
15/09/2022 51,600 -0.40 -0.78 52,000 52,500 51,200 170,490 8,797,284,000
14/09/2022 52,000 -0.50 -0.96 52,500 52,400 51,300 159,320 8,284,640,000
13/09/2022 52,500 0.00 ■■ 0.00 52,500 52,700 51,100 123,840 6,501,600,000
12/09/2022 52,500 2.20 4.19 50,300 53,000 52,200 71,160 3,735,900,000
09/09/2022 52,500 2.20 4.19 50,300 52,500 50,400 146,810 7,707,525,000
08/09/2022 50,300 -1.00 -1.99 51,300 52,000 50,300 171,470 8,624,941,000
07/09/2022 51,300 -2.70 -5.26 54,000 54,000 50,800 263,870 13,536,531,000
06/09/2022 54,000 0.00 ■■ 0.00 54,000 55,400 54,000 179,960 9,717,840,000
05/09/2022 54,000 -0.50 -0.93 54,500 54,800 54,000 93,240 5,034,960,000
04/09/2022 54,500 0.80 1.47 53,700 54,900 52,500 208,070 11,339,815,000
02/09/2022 54,500 0.80 1.47 53,700 54,900 52,500 208,070 11,339,815,000
01/09/2022 54,500 0.80 1.47 53,700 54,900 52,500 208,070 11,339,815,000
31/08/2022 54,500 0.80 1.47 53,700 54,900 52,500 208,070 11,339,815,000
30/08/2022 53,700 -0.20 -0.37 53,900 54,500 53,600 153,350 8,234,895,000
29/08/2022 53,900 -1.00 -1.86 54,900 53,900 51,700 312,190 16,827,041,000
28/08/2022 54,900 -0.90 -1.64 55,800 56,300 54,500 201,990 11,089,251,000
26/08/2022 54,900 -0.90 -1.64 55,800 56,300 54,500 201,990 11,089,251,000
25/08/2022 55,800 0.30 0.54 55,500 56,900 54,800 332,600 18,559,080,000
24/08/2022 55,500 1.30 2.34 54,200 56,200 54,300 327,620 18,182,910,000
23/08/2022 54,200 1.00 1.85 53,200 54,300 52,300 246,310 13,350,002,000
22/08/2022 53,200 0.20 0.38 53,000 53,300 51,900 179,210 9,533,972,000
21/08/2022 53,000 -0.50 -0.94 53,500 54,400 52,100 239,790 12,708,870,000
19/08/2022 53,000 -0.50 -0.94 53,500 54,400 52,100 239,790 12,708,870,000
18/08/2022 53,500 -0.40 -0.75 53,900 54,500 53,000 177,060 9,472,710,000
17/08/2022 53,900 -0.10 -0.19 54,000 55,000 53,600 171,580 9,248,162,000
16/08/2022 54,000 -0.50 -0.93 54,500 54,800 53,700 124,690 6,733,260,000
15/08/2022 54,500 2.70 4.95 51,800 54,500 51,600 607,050 33,084,225,000
12/08/2022 51,800 1.30 2.51 50,500 51,800 50,500 124,680 6,458,424,000
11/08/2022 50,500 -1.80 -3.56 52,300 52,700 50,000 185,590 9,372,295,000
10/08/2022 52,300 0.70 1.34 51,600 52,400 51,200 145,870 7,629,001,000
09/08/2022 51,600 -1.30 -2.52 52,900 53,400 51,600 268,030 13,830,348,000
08/08/2022 52,900 1.20 2.27 51,700 53,400 51,500 177,450 9,387,105,000
07/08/2022 51,700 0.50 0.97 51,200 52,400 51,000 153,090 7,914,753,000
05/08/2022 51,700 0.50 0.97 51,200 52,400 51,000 153,090 7,914,753,000
04/08/2022 51,200 -1.80 -3.52 53,000 53,100 51,200 265,040 13,570,048,000
03/08/2022 53,000 1.10 2.08 51,900 54,000 51,700 190,080 10,074,240,000
02/08/2022 51,900 0.00 ■■ 0.00 51,900 53,000 51,200 267,470 13,881,693,000
01/08/2022 51,900 -1.00 -1.93 52,900 54,500 51,300 279,450 14,503,455,000
31/07/2022 52,900 1.10 2.08 51,800 53,000 51,200 120,490 6,373,921,000
29/07/2022 52,900 1.10 2.08 51,800 53,000 51,200 120,490 6,373,921,000
28/07/2022 51,800 2.60 5.02 49,200 52,600 49,250 343,120 17,773,616,000
27/07/2022 49,200 0.60 1.22 48,600 49,200 47,900 83,390 4,102,788,000
26/07/2022 48,600 0.00 ■■ 0.00 48,600 49,400 48,100 99,540 4,837,644,000
25/07/2022 48,600 1.30 2.67 47,300 48,600 46,800 150,960 7,336,656,000
24/07/2022 47,300 0.30 0.63 47,000 47,650 46,700 88,110 4,167,603,000
22/07/2022 47,300 0.30 0.63 47,000 47,650 46,700 88,110 4,167,603,000
21/07/2022 47,000 -0.20 -0.43 47,200 47,800 46,600 78,140 3,672,580,000
20/07/2022 47,200 0.90 1.91 46,300 47,700 46,500 162,300 7,660,560,000
19/07/2022 46,300 1.85 4.00 44,450 46,900 44,550 163,220 7,557,086,000
18/07/2022 44,450 -0.40 -0.90 44,850 45,900 44,450 73,310 3,258,629,500
17/07/2022 44,850 0.05 0.11 44,800 46,000 44,100 129,770 5,820,184,500
15/07/2022 44,850 0.05 0.11 44,800 46,000 44,100 129,770 5,820,184,500
14/07/2022 44,800 0.45 1.00 44,350 45,150 43,500 84,160 3,770,368,000
13/07/2022 44,350 -1.05 -2.37 45,400 45,500 44,000 40,610 1,801,053,500
12/07/2022 45,400 2.35 5.18 43,050 45,400 42,500 172,460 7,829,684,000
11/07/2022 43,050 -0.55 -1.28 43,600 43,550 41,800 69,970 3,012,208,500
10/07/2022 43,600 -0.15 -0.34 43,750 44,500 42,900 102,410 4,465,076,000
08/07/2022 43,600 -0.15 -0.34 43,750 44,500 42,900 102,410 4,465,076,000
07/07/2022 43,750 2.35 5.37 41,400 43,900 39,800 106,870 4,675,562,500
06/07/2022 41,400 -1.10 -2.66 42,500 42,900 41,100 131,080 5,426,712,000
05/07/2022 51,000 -0.10 -0.20 51,100 51,200 49,500 254,060 12,957,060,000
04/07/2022 51,100 -3.80 -7.44 54,900 54,700 51,100 207,350 10,595,585,000
03/07/2022 54,900 -1.60 -2.91 56,500 56,500 52,600 294,980 16,194,402,000
01/07/2022 54,900 -1.60 -2.91 56,500 56,500 52,600 294,980 16,194,402,000
30/06/2022 56,500 -0.50 -0.88 57,000 58,300 56,500 220,020 12,431,130,000
29/06/2022 57,000 0.00 ■■ 0.00 57,000 57,000 55,100 139,550 7,954,350,000
28/06/2022 57,000 2.30 4.04 54,700 57,600 54,700 224,350 12,787,950,000
27/06/2022 54,700 -0.10 -0.18 54,800 55,900 54,200 135,060 7,387,782,000
24/06/2022 54,800 -0.30 -0.55 55,100 56,300 54,000 121,100 6,636,280,000
23/06/2022 55,100 3.10 5.63 52,000 55,100 52,000 180,780 9,960,978,000
22/06/2022 52,000 0.10 0.19 51,900 52,300 48,300 313,270 16,290,040,000
21/06/2022 51,900 -3.80 -7.32 55,700 56,800 51,900 362,470 18,812,193,000
20/06/2022 55,700 -2.80 -5.03 58,500 59,900 55,000 247,690 13,796,333,000
17/06/2022 58,500 2.90 4.96 55,600 58,800 54,500 333,740 19,523,790,000
16/06/2022 55,600 3.60 6.47 52,000 55,600 52,600 397,180 22,083,208,000
15/06/2022 52,000 -1.50 -2.88 53,500 54,200 50,200 121,910 6,339,320,000
14/06/2022 53,500 2.00 3.74 51,500 54,700 51,400 166,400 8,902,400,000
13/06/2022 51,500 -0.90 -1.75 52,400 55,000 50,100 225,470 11,611,705,000
12/06/2022 52,400 -2.60 -4.96 55,000 56,500 52,400 245,220 12,849,528,000
10/06/2022 52,400 -2.60 -4.96 55,000 56,500 52,400 245,220 12,849,528,000
09/06/2022 55,000 0.00 ■■ 0.00 55,000 55,200 53,900 163,530 8,994,150,000
08/06/2022 55,000 1.40 2.55 53,600 55,800 53,600 156,120 8,586,600,000
07/06/2022 53,600 3.50 6.53 50,100 53,600 49,850 397,540 21,308,144,000
06/06/2022 50,100 1.65 3.29 48,450 51,200 47,000 247,180 12,383,718,000
05/06/2022 48,450 -0.45 -0.93 48,900 49,600 48,100 96,630 4,681,723,500
03/06/2022 48,450 -0.45 -0.93 48,900 49,600 48,100 96,630 4,681,723,500
02/06/2022 48,900 -1.60 -3.27 50,500 50,500 48,200 164,240 8,031,336,000
01/06/2022 50,500 -0.90 -1.78 51,400 51,400 49,100 138,420 6,990,210,000
31/05/2022 51,400 0.90 1.75 50,500 51,500 49,200 157,860 8,114,004,000
30/05/2022 50,500 0.00 ■■ 0.00 50,500 51,100 48,700 120,690 6,094,845,000
29/05/2022 50,500 0.00 ■■ 0.00 50,500 51,200 49,550 90,390 4,564,695,000
27/05/2022 50,500 0.00 ■■ 0.00 50,500 51,200 49,550 90,390 4,564,695,000
26/05/2022 50,500 2.05 4.06 48,450 50,500 48,450 103,960 5,249,980,000
25/05/2022 48,450 2.25 4.64 46,200 49,000 46,000 147,750 7,158,487,500
24/05/2022 46,200 0.20 0.43 46,000 46,200 43,600 84,720 3,914,064,000
23/05/2022 46,000 -0.60 -1.30 46,600 47,400 44,800 127,150 5,848,900,000
22/05/2022 46,600 0.65 1.39 45,950 47,700 45,100 118,000 5,498,800,000
20/05/2022 46,600 0.65 1.39 45,950 47,700 45,100 118,000 5,498,800,000
19/05/2022 45,950 2.60 5.66 43,350 46,300 42,000 129,960 5,971,662,000
18/05/2022 43,350 2.80 6.46 40,550 43,350 41,100 176,830 7,665,580,500
17/05/2022 40,550 2.65 6.54 37,900 40,550 36,300 93,800 3,803,590,000
16/05/2022 37,900 -2.80 -7.39 40,700 42,800 37,900 111,200 4,214,480,000
13/05/2022 40,700 -3.05 -7.49 43,750 43,750 40,700 93,620 3,810,334,000
12/05/2022 43,750 -3.25 -7.43 47,000 47,800 43,750 89,090 3,897,687,500
11/05/2022 47,000 0.90 1.91 46,100 48,000 46,000 85,670 4,026,490,000
10/05/2022 46,100 -1.35 -2.93 47,450 46,300 44,150 200,070 9,223,227,000
09/05/2022 47,450 -3.55 -7.48 51,000 50,000 47,450 166,780 7,913,711,000
29/04/2022 57,600 0.40 0.69 57,200 58,500 56,000 88,920 5,121,792,000
28/04/2022 57,200 1.20 2.10 56,000 57,300 55,400 123,890 7,086,508,000
27/04/2022 56,000 2.40 4.29 53,600 56,000 52,300 72,160 4,040,960,000
26/04/2022 53,600 -2.80 -5.22 56,400 53,600 52,500 197,500 10,586,000,000
25/04/2022 56,400 -4.20 -7.45 60,600 59,700 56,400 100,350 5,659,740,000
23/04/2022 60,600 -1.30 -2.15 61,900 63,100 57,600 170,660 10,341,996,000
22/04/2022 60,600 -1.30 -2.15 61,900 63,100 57,600 170,660 10,341,996,000
21/04/2022 61,900 -0.10 -0.16 62,000 63,000 58,000 149,860 9,276,334,000
20/04/2022 62,000 -4.60 -7.42 66,600 66,600 62,000 104,140 6,456,680,000
19/04/2022 66,600 -0.40 -0.60 67,000 68,200 66,100 50,690 3,375,954,000
18/04/2022 67,000 -0.80 -1.19 67,800 68,600 65,800 103,660 6,945,220,000
16/04/2022 67,800 1.30 1.92 66,500 70,000 65,100 98,680 6,690,504,000
15/04/2022 67,800 1.30 1.92 66,500 70,000 65,100 98,680 6,690,504,000
14/04/2022 66,500 -0.70 -1.05 67,200 67,400 66,300 60,450 4,019,925,000
13/04/2022 67,200 2.20 3.27 65,000 67,500 63,000 85,720 5,760,384,000
12/04/2022 65,000 -1.60 -2.46 66,600 67,300 63,500 90,750 5,898,750,000
08/04/2022 66,600 -1.40 -2.10 68,000 68,200 66,600 86,570 5,765,562,000
07/04/2022 68,000 -1.80 -2.65 69,800 69,200 67,200 110,260 7,497,680,000
06/04/2022 69,800 -0.40 -0.57 70,200 69,900 68,600 145,410 10,149,618,000
05/04/2022 70,200 -1.30 -1.85 71,500 71,800 70,200 70,550 4,952,610,000
04/04/2022 71,500 -0.10 -0.14 71,600 72,300 71,100 102,580 7,334,470,000
01/04/2022 71,600 1.60 2.23 70,000 71,700 68,800 127,900 9,157,640,000
31/03/2022 70,000 1.20 1.71 68,800 70,000 68,500 102,970 7,207,900,000
30/03/2022 68,800 -2.20 -3.20 71,000 72,100 68,500 166,330 11,443,504,000
29/03/2022 71,000 -0.30 -0.42 71,300 72,000 70,700 133,870 9,504,770,000
28/03/2022 71,300 -1.60 -2.24 72,900 72,900 70,100 143,330 10,219,429,000
25/03/2022 72,900 0.40 0.55 72,500 73,000 71,700 89,460 6,521,634,000
24/03/2022 72,500 -0.50 -0.69 73,000 73,500 71,600 139,370 10,104,325,000
23/03/2022 73,000 0.00 ■■ 0.00 73,000 74,000 71,200 170,640 12,456,720,000
22/03/2022 73,000 -0.50 -0.68 73,500 74,800 71,700 146,350 10,683,550,000
21/03/2022 73,500 1.20 1.63 72,300 73,800 71,700 193,650 14,233,275,000
18/03/2022 72,300 1.20 1.66 71,100 73,000 70,500 164,280 11,877,444,000
17/03/2022 71,100 0.60 0.84 70,500 71,900 70,600 68,660 4,881,726,000
16/03/2022 71,500 2.30 3.22 69,200 72,500 69,000 182,670 13,060,905,000
15/03/2022 69,200 0.40 0.58 68,800 69,500 67,800 76,630 5,302,796,000
14/03/2022 68,800 -0.70 -1.02 69,500 70,000 68,100 103,670 7,132,496,000
11/03/2022 69,500 -0.20 -0.29 69,700 70,100 68,300 110,040 7,647,780,000
10/03/2022 69,700 0.80 1.15 68,900 70,500 68,900 94,200 6,565,740,000
09/03/2022 68,900 1.40 2.03 67,500 69,400 64,500 173,610 11,961,729,000
08/03/2022 67,500 -4.90 -7.26 72,400 71,500 67,500 237,120 16,005,600,000
07/03/2022 72,400 -0.40 -0.55 72,800 72,900 71,400 122,920 8,899,408,000
06/03/2022 72,800 -0.20 -0.27 73,000 73,600 72,000 99,810 7,266,168,000
04/03/2022 72,800 -0.20 -0.27 73,000 73,600 72,000 99,810 7,266,168,000
03/03/2022 73,000 3.00 4.11 70,000 73,000 69,200 192,380 14,043,740,000
02/03/2022 70,000 -0.60 -0.86 70,600 70,600 69,200 105,470 7,382,900,000
01/03/2022 70,600 0.20 0.28 70,400 70,800 69,600 109,790 7,751,174,000
28/02/2022 70,400 -0.10 -0.14 70,500 70,900 69,300 70,210 4,942,784,000
27/02/2022 70,500 1.80 2.55 68,700 71,900 69,200 162,030 11,423,115,000
25/02/2022 70,500 1.80 2.55 68,700 71,900 69,200 162,030 11,423,115,000
24/02/2022 68,700 -1.30 -1.89 70,000 70,300 65,600 176,430 12,120,741,000
23/02/2022 70,000 0.00 ■■ 0.00 70,000 71,300 68,900 170,370 11,925,900,000
22/02/2022 70,000 0.10 0.14 69,900 70,500 68,000 123,270 8,628,900,000
21/02/2022 69,900 2.70 3.86 67,200 70,200 67,500 279,280 19,521,672,000
20/02/2022 67,200 2.70 4.02 64,500 67,500 63,600 302,440 20,323,968,000
18/02/2022 67,200 2.70 4.02 64,500 67,500 63,600 302,440 20,323,968,000
17/02/2022 64,500 0.10 0.16 64,400 64,700 63,300 84,420 5,445,090,000
16/02/2022 64,400 0.30 0.47 64,100 65,200 63,900 88,660 5,709,704,000
15/02/2022 64,100 0.40 0.62 63,700 64,200 63,000 35,900 2,301,190,000
14/02/2022 63,700 -0.60 -0.94 64,300 65,500 63,400 108,340 6,901,258,000
11/02/2022 64,300 0.90 1.40 63,400 65,000 62,400 113,280 7,283,904,000
10/02/2022 63,400 -0.20 -0.32 63,600 63,700 62,300 42,890 2,719,226,000
09/02/2022 63,600 0.40 0.63 63,200 63,800 62,000 56,520 3,594,672,000
08/02/2022 63,200 0.40 0.63 62,800 63,500 62,100 43,660 2,759,312,000
07/02/2022 62,800 1.80 2.87 61,000 63,000 61,100 77,710 4,880,188,000
01/02/2022 61,000 0.90 1.48 60,100 62,500 60,100 60,130 3,667,930,000
31/01/2022 61,000 0.90 1.48 60,100 62,500 60,100 60,130 3,667,930,000
28/01/2022 61,000 0.90 1.48 60,100 62,500 60,100 60,130 3,667,930,000
27/01/2022 60,100 1.20 2.00 58,900 60,900 58,000 62,820 3,775,482,000
26/01/2022 58,900 1.10 1.87 57,800 59,000 57,500 68,320 4,024,048,000
25/01/2022 57,800 0.00 ■■ 0.00 57,800 58,000 55,800 27,510 1,590,078,000
24/01/2022 57,800 -2.40 -4.15 60,200 59,500 56,500 55,510 3,208,478,000
21/01/2022 60,200 -0.30 -0.50 60,500 60,500 59,100 45,130 2,716,826,000
20/01/2022 59,100 0.30 0.51 58,800 59,900 57,300 22,690 1,340,979,000
19/01/2022 58,900 1.90 3.23 57,000 59,000 55,500 33,210 1,956,069,000
18/01/2022 55,800 -4.10 -7.35 59,900 59,200 55,800 111,210 6,205,518,000
17/01/2022 60,600 -1.90 -3.14 62,500 63,300 60,500 25,430 1,541,058,000
16/01/2022 62,500 1.00 1.60 61,500 63,000 59,500 45,740 2,858,750,000
14/01/2022 62,500 1.00 1.60 61,500 63,000 59,500 45,740 2,858,750,000
13/01/2022 61,500 -1.00 -1.63 62,500 63,000 59,500 65,580 4,033,170,000
12/01/2022 62,500 -1.30 -2.08 63,800 63,500 59,400 141,170 8,823,125,000
11/01/2022 63,800 0.30 0.47 63,500 64,600 62,200 74,030 4,723,114,000
10/01/2022 63,500 -3.50 -5.51 67,000 67,000 63,500 95,550 6,067,425,000
09/01/2022 67,000 -0.80 -1.19 67,800 68,000 66,500 112,380 7,529,460,000
07/01/2022 67,000 -0.80 -1.19 67,800 68,000 66,500 112,380 7,529,460,000
06/01/2022 67,800 0.80 1.18 67,000 68,200 67,000 126,500 8,576,700,000
05/01/2022 67,000 0.50 0.75 66,500 67,800 65,900 109,470 7,334,490,000
04/01/2022 66,500 0.00 ■■ 0.00 66,500 67,400 65,500 93,300 6,204,450,000
03/01/2022 72,400 -1.00 -1.38 73,400 74,000 72,000 73,360 5,311,264,000
31/12/2021 66,500 -0.30 -0.45 66,500 66,500 65,400 44,790 2,978,535,000
30/12/2021 66,500 -0.20 -0.30 66,700 67,000 65,300 66,240 4,404,960,000
29/12/2021 66,700 0.10 0.15 66,600 67,800 65,800 60,400 4,028,680,000
23/12/2021 66,800 3.00 4.49 63,800 67,800 64,000 107,360 7,171,648,000
22/12/2021 66,800 3.00 4.49 63,800 67,800 64,000 107,360 7,171,648,000
21/12/2021 63,800 2.10 3.29 61,700 63,800 61,800 84,570 5,395,566,000
20/12/2021 74,000 -2.00 -2.70 76,000 75,800 74,000 108,690 8,043,060,000
17/12/2021 76,000 0.80 1.05 75,200 78,000 74,500 102,890 7,819,640,000
16/12/2021 75,200 1.20 1.60 74,000 75,800 73,000 74,230 5,582,096,000
15/12/2021 74,000 -1.00 -1.35 75,000 74,900 73,400 107,720 7,971,280,000
14/12/2021 75,000 -1.20 -1.60 76,200 76,300 74,200 109,030 8,177,250,000
13/12/2021 76,200 0.20 0.26 76,000 77,500 76,100 95,490 7,276,338,000
12/12/2021 76,000 0.90 1.18 75,100 77,000 73,200 111,380 8,464,880,000
10/12/2021 76,000 0.90 1.18 75,100 77,000 73,200 111,380 8,464,880,000
09/12/2021 75,100 -1.20 -1.60 76,300 77,000 75,100 128,650 9,661,615,000
08/12/2021 76,300 0.10 0.13 76,300 79,900 75,900 192,650 14,699,195,000
07/12/2021 76,300 2.30 3.01 74,000 76,400 73,200 128,930 9,837,359,000
06/12/2021 74,000 1.60 2.16 72,400 75,500 71,800 177,120 13,106,880,000
04/12/2021 72,400 -1.00 -1.38 73,400 74,000 72,000 73,360 5,311,264,000
03/12/2021 72,400 -1.00 -1.38 73,400 74,000 72,000 73,360 5,311,264,000
02/12/2021 73,400 1.60 2.18 71,800 74,900 70,500 109,370 8,027,758,000
01/12/2021 71,800 -2.20 -3.06 74,000 73,500 71,400 107,140 7,692,652,000
30/11/2021 74,000 0.40 0.54 73,600 75,800 70,000 135,180 10,003,320,000
29/11/2021 73,600 0.60 0.82 73,000 73,600 71,100 120,680 8,882,048,000
28/11/2021 73,000 1.20 1.64 71,800 74,500 72,500 125,980 9,196,540,000
26/11/2021 73,000 1.20 1.64 71,800 74,500 72,500 125,980 9,196,540,000
25/11/2021 71,800 3.00 4.18 68,800 73,500 69,200 178,760 12,834,968,000
24/11/2021 68,800 4.50 6.54 64,300 68,800 64,800 332,910 22,904,208,000
23/11/2021 64,300 2.00 3.11 62,300 64,300 62,100 92,280 5,933,604,000
22/11/2021 62,300 -2.70 -4.33 65,000 65,500 62,000 150,830 9,396,709,000
19/11/2021 65,000 -2.10 -3.23 67,100 67,800 63,500 110,200 7,163,000,000
18/11/2021 67,100 2.40 3.58 64,700 68,300 64,800 167,090 11,211,739,000
17/11/2021 64,700 0.20 0.31 64,500 65,500 64,200 79,430 5,139,121,000
16/11/2021 64,500 -1.60 -2.48 66,100 66,100 64,200 121,560 7,840,620,000
15/11/2021 66,100 0.10 0.15 66,000 67,000 65,000 117,990 7,799,139,000
14/11/2021 70,600 4.60 6.52 66,000 67,300 65,900 20,400 1,440,240,000
12/11/2021 66,000 0.50 0.76 66,000 67,300 65,900 88,790 5,860,140,000
11/11/2021 66,000 0.80 1.21 65,200 68,400 64,300 166,280 10,974,480,000
10/11/2021 65,200 0.90 1.38 64,300 65,600 64,200 93,580 6,101,416,000
09/11/2021 64,300 0.10 0.16 64,200 65,500 63,900 110,970 7,135,371,000
08/11/2021 64,200 0.10 0.16 64,100 65,500 63,900 171,520 11,011,584,000
07/11/2021 64,100 0.10 0.16 64,000 64,700 63,200 88,830 5,694,003,000
05/11/2021 64,100 0.10 0.16 64,000 64,700 63,200 88,830 5,694,003,000
04/11/2021 62,600 -4.70 -7.51 67,300 68,200 62,600 302,570 18,940,882,000
03/11/2021 62,600 -4.70 -7.51 67,300 68,200 62,600 302,570 18,940,882,000
02/11/2021 67,300 0.20 0.30 67,100 68,000 66,500 135,730 9,134,629,000
01/11/2021 67,100 1.10 1.64 66,000 68,500 65,500 182,680 12,257,828,000
31/10/2021 66,000 -0.10 -0.15 66,100 67,000 65,900 135,870 8,967,420,000
29/10/2021 66,000 -0.10 -0.15 66,100 67,000 65,900 135,870 8,967,420,000
28/10/2021 66,100 0.50 0.76 65,600 67,500 65,600 145,080 9,589,788,000
27/10/2021 65,600 -0.30 -0.46 65,900 66,500 65,100 124,370 8,158,672,000
26/10/2021 65,900 1.90 2.88 64,000 65,900 62,200 183,000 12,059,700,000
25/10/2021 64,000 -1.40 -2.19 65,400 67,100 64,000 169,040 10,818,560,000
23/10/2021 65,400 -0.60 -0.92 66,000 67,800 65,400 160,470 10,494,738,000
22/10/2021 65,400 -0.60 -0.92 66,000 67,800 65,400 160,470 10,494,738,000
21/10/2021 66,000 0.10 0.15 65,900 66,500 64,700 100,950 6,662,700,000
20/10/2021 65,900 1.40 2.12 64,500 66,400 64,200 135,030 8,898,477,000
19/10/2021 64,500 0.60 0.93 63,900 65,000 63,000 98,220 6,335,190,000
18/10/2021 63,900 -0.40 -0.63 64,300 65,200 63,900 98,580 6,299,262,000
16/10/2021 64,300 0.10 0.16 64,200 65,600 63,500 121,390 7,805,377,000
15/10/2021 64,300 0.10 0.16 64,200 65,600 63,500 121,390 7,805,377,000
14/10/2021 64,200 -0.20 -0.31 64,400 65,000 62,400 137,340 8,817,228,000
13/10/2021 64,400 1.60 2.48 62,800 65,500 62,900 181,570 11,693,108,000
12/10/2021 62,800 2.30 3.66 60,500 62,800 59,600 211,790 13,300,412,000
11/10/2021 60,500 -1.00 -1.65 61,500 62,400 60,400 135,770 8,214,085,000
08/10/2021 61,500 0.20 0.33 61,300 62,800 60,900 135,180 8,313,570,000
07/10/2021 61,300 0.10 0.16 61,300 61,900 60,600 121,710 7,460,823,000
06/10/2021 61,300 0.50 0.82 60,800 62,200 60,300 99,020 6,069,926,000
05/10/2021 60,800 2.40 3.95 58,400 61,300 58,500 240,860 14,644,288,000
04/10/2021 58,400 1.90 3.25 56,500 58,900 56,000 206,310 12,048,504,000
01/10/2021 56,500 -1.50 -2.65 58,000 58,100 56,500 126,560 7,150,640,000
30/09/2021 58,000 -0.10 -0.17 58,100 59,000 56,400 128,910 7,476,780,000
29/09/2021 58,100 0.90 1.55 57,200 59,200 55,900 106,430 6,183,583,000
28/09/2021 57,200 2.70 4.72 54,500 57,500 54,000 161,550 9,240,660,000
27/09/2021 54,500 -3.60 -6.61 58,100 58,900 54,500 246,280 13,422,260,000
26/09/2021 58,100 -0.40 -0.69 58,500 59,300 57,700 130,310 7,571,011,000
24/09/2021 58,100 -0.40 -0.69 58,500 59,300 57,700 130,310 7,571,011,000
23/09/2021 58,500 -0.90 -1.54 59,400 61,500 58,100 161,760 9,462,960,000
22/09/2021 59,400 0.10 0.17 59,400 60,100 58,300 155,130 9,214,722,000
21/09/2021 59,400 3.80 6.40 55,600 59,400 54,000 458,050 27,208,170,000
20/09/2021 55,600 -1.30 -2.34 56,900 57,700 55,500 145,030 8,063,668,000
17/09/2021 56,900 3.70 6.50 53,200 56,900 53,500 402,920 22,926,148,000
16/09/2021 53,200 0.20 0.38 53,000 53,500 51,500 95,870 5,100,284,000
15/09/2021 53,000 1.50 2.83 51,500 53,000 51,200 78,560 4,163,680,000
14/09/2021 51,500 -1.30 -2.52 52,800 53,000 51,500 187,240 9,642,860,000
13/09/2021 52,800 -0.90 -1.70 53,700 54,400 52,500 137,100 7,238,880,000
11/09/2021 53,700 0.20 0.37 53,500 54,700 53,500 71,670 3,848,679,000
10/09/2021 53,700 0.20 0.37 53,500 54,700 53,500 71,670 3,848,679,000
09/09/2021 53,500 -0.10 -0.19 53,600 54,000 52,900 167,360 8,953,760,000
08/09/2021 53,600 -0.70 -1.31 54,300 55,000 53,600 161,080 8,633,888,000
07/09/2021 54,300 -1.60 -2.95 55,900 56,900 54,000 174,350 9,467,205,000
06/09/2021 55,900 0.30 0.54 55,600 57,300 55,500 228,180 12,755,262,000
05/09/2021 56,300 3.50 6.22 52,800 56,400 52,200 225,190 12,678,197,000
03/09/2021 56,400 3.60 6.38 52,800 56,400 52,200 620,710 35,008,044,000
01/09/2021 55,600 -0.80 -1.44 56,400 56,900 55,500 182,520 10,148,112,000
31/08/2021 56,400 1.20 2.13 55,200 57,200 55,000 212,410 11,979,924,000
30/08/2021 55,200 0.20 0.36 55,000 55,900 54,400 168,540 9,303,408,000
27/08/2021 55,000 2.20 4.00 52,800 55,000 52,000 256,550 14,110,250,000
26/08/2021 52,800 -0.70 -1.33 53,500 53,900 52,600 170,060 8,979,168,000
25/08/2021 53,500 2.00 3.74 51,500 53,500 51,000 150,960 8,076,360,000
24/08/2021 51,500 0.10 0.19 51,400 52,500 50,500 226,620 11,670,930,000
23/08/2021 51,400 -3.80 -7.39 55,200 55,000 51,400 472,780 24,300,892,000
20/08/2021 55,200 -4.10 -7.43 59,300 59,500 55,200 533,010 29,422,152,000
19/08/2021 59,300 0.80 1.35 58,500 59,300 57,900 160,400 9,511,720,000
18/08/2021 58,500 0.50 0.85 58,000 59,200 57,600 177,610 10,390,185,000
17/08/2021 58,000 -1.40 -2.41 59,400 59,400 57,700 250,620 14,535,960,000
16/08/2021 59,400 -0.50 -0.84 59,900 60,500 59,000 151,740 9,013,356,000
13/08/2021 59,900 2.60 4.34 57,300 59,900 56,800 388,440 23,267,556,000
12/08/2021 57,300 0.40 0.70 56,900 58,900 56,200 316,380 18,128,574,000
11/08/2021 56,900 -1.60 -2.81 58,500 59,000 56,900 218,810 12,450,289,000
10/08/2021 58,500 1.20 2.05 57,300 59,500 56,400 298,810 17,480,385,000
09/08/2021 57,300 0.10 0.17 57,200 58,200 56,800 210,580 12,066,234,000
06/08/2021 57,200 0.90 1.57 56,300 58,800 55,900 284,610 16,279,692,000
05/08/2021 56,300 0.40 0.71 55,900 56,500 54,500 225,190 12,678,197,000
04/08/2021 55,900 -0.50 -0.89 56,400 57,600 55,500 195,050 10,903,295,000
03/08/2021 56,400 3.60 6.38 52,800 56,400 52,200 620,710 35,008,044,000
02/08/2021 52,800 -0.50 -0.95 53,300 53,400 51,500 481,430 25,419,504,000
30/07/2021 53,300 0.30 0.56 53,000 54,900 52,500 231,790 12,354,407,000
29/07/2021 53,000 3.00 5.66 50,000 53,500 49,450 425,440 22,548,320,000
28/07/2021 50,000 -2.60 -5.20 52,600 52,700 50,000 378,120 18,906,000,000
27/07/2021 52,600 -1.50 -2.85 54,100 54,400 52,600 326,200 17,158,120,000
26/07/2021 54,100 1.40 2.59 52,700 54,500 52,200 271,320 14,678,412,000
23/07/2021 52,700 -0.80 -1.52 53,500 54,400 52,000 238,240 12,555,248,000
21/07/2021 51,600 2.40 4.65 49,200 0 0 305,200 15,748,320,000
20/07/2021 49,200 -0.30 -0.61 49,500 50,500 47,350 342,600 16,855,920,000
19/07/2021 49,500 -0.90 -1.82 50,400 52,600 49,100 491,500 24,329,250,000
17/07/2021 50,400 1.20 2.38 49,200 50,500 48,700 287,470 14,488,488,000
16/07/2021 50,400 1.20 2.38 49,200 50,500 48,700 287,470 14,488,488,000
15/07/2021 49,200 0.95 1.93 48,250 50,300 47,350 266,280 13,100,976,000
14/07/2021 48,250 1.75 3.63 46,500 49,000 47,000 419,030 20,218,197,500
13/07/2021 46,500 2.15 4.62 44,350 46,500 43,900 211,170 9,819,405,000
12/07/2021 44,350 -1.45 -3.27 45,800 45,700 42,800 191,520 8,493,912,000
09/07/2021 45,800 1.90 4.15 43,900 46,300 43,500 437,720 20,047,576,000
08/07/2021 43,900 0.70 1.59 43,200 44,600 43,300 192,750 8,461,725,000
07/07/2021 43,200 0.40 0.93 42,800 43,200 41,300 112,910 4,877,712,000
06/07/2021 42,800 -0.60 -1.40 43,400 44,900 42,800 327,820 14,030,696,000
05/07/2021 43,400 0.05 0.12 43,350 43,400 42,100 119,710 5,195,414,000
02/07/2021 43,350 -0.25 -0.58 43,600 44,000 43,200 112,240 4,865,604,000
01/07/2021 43,600 -0.10 -0.23 43,700 44,000 43,100 114,370 4,986,532,000
30/06/2021 43,700 0.30 0.69 43,400 44,700 43,400 140,980 6,160,826,000
29/06/2021 43,400 0.40 0.92 43,000 44,500 42,750 206,790 8,974,686,000
28/06/2021 43,000 0.05 0.12 42,950 43,150 42,700 113,960 4,900,280,000
25/06/2021 42,950 0.65 1.51 42,300 43,500 42,050 79,430 3,411,518,500
24/06/2021 42,300 -0.40 -0.95 42,700 42,700 42,200 60,680 2,566,764,000
23/06/2021 42,700 -0.50 -1.17 43,200 43,600 42,200 104,650 4,468,555,000
22/06/2021 43,200 0.20 0.46 43,000 43,600 43,000 115,480 4,988,736,000
21/06/2021 43,000 -0.40 -0.93 43,750 44,000 42,950 86,330 3,712,190,000
18/06/2021 43,750 0.35 0.80 43,400 44,400 43,500 95,670 4,185,562,500
17/06/2021 43,400 1.55 3.57 41,850 43,500 41,250 139,520 6,055,168,000
16/06/2021 41,850 -0.60 -1.43 42,450 42,450 41,400 94,290 3,946,036,500
15/06/2021 42,600 0.15 0.35 42,450 42,700 42,000 36,850 1,569,810,000
14/06/2021 42,450 0.35 0.82 42,100 43,300 42,000 99,610 4,228,444,500
11/06/2021 42,100 0.95 2.26 41,150 42,700 41,200 135,800 5,717,180,000
10/06/2021 41,150 -1.10 -2.67 42,250 42,250 40,900 164,680 6,776,582,000
09/06/2021 42,250 -0.30 -0.71 42,550 43,850 40,100 218,100 9,214,725,000
08/06/2021 42,550 -3.15 -7.40 45,700 45,450 42,550 315,590 13,428,354,500
07/06/2021 45,700 -0.30 -0.66 46,000 47,250 43,000 208,310 9,519,767,000
04/06/2021 46,000 -0.40 -0.87 46,400 46,650 45,850 249,090 11,458,140,000
03/06/2021 46,400 0.55 1.19 45,850 46,800 45,800 162,880 7,557,632,000
02/06/2021 45,850 -0.15 -0.33 46,000 47,000 45,600 176,060 8,072,351,000
01/06/2021 46,000 1.90 4.13 44,100 47,150 44,000 362,320 16,666,720,000
31/05/2021 44,100 1.00 2.27 44,350 44,500 43,200 193,390 8,528,499,000
28/05/2021 44,350 0.75 1.69 43,600 44,550 43,000 172,460 7,648,601,000
27/05/2021 43,600 -0.25 -0.57 43,850 44,950 43,000 284,590 12,408,124,000
26/05/2021 43,850 0.10 0.23 43,750 44,600 43,200 122,550 5,373,817,500
25/05/2021 43,750 -0.40 -0.91 44,150 44,900 43,700 112,220 4,909,625,000
24/05/2021 44,150 2.20 4.98 41,950 44,500 42,100 263,060 11,614,099,000
23/05/2021 41,950 1.15 2.74 40,800 42,900 40,800 127,400 5,344,430,000
21/05/2021 41,950 1.15 2.74 40,800 42,900 40,800 127,400 5,344,430,000
20/05/2021 40,800 -0.20 -0.49 41,000 41,000 40,700 68,640 2,800,512,000
19/05/2021 41,000 0.30 0.73 40,700 41,000 40,300 74,440 3,052,040,000
18/05/2021 40,700 -0.40 -0.98 41,100 41,400 40,500 80,120 3,260,884,000
17/05/2021 41,100 -1.75 -4.26 42,850 43,000 41,050 68,370 2,810,007,000
16/05/2021 42,850 0.35 0.82 42,500 43,500 41,850 112,020 4,800,057,000
14/05/2021 42,850 0.35 0.82 42,500 43,500 41,850 112,020 4,800,057,000
13/05/2021 42,500 0.65 1.53 41,850 43,000 41,100 107,980 4,589,150,000
12/05/2021 41,850 0.65 1.55 41,200 42,000 41,200 56,480 2,363,688,000
11/05/2021 41,200 1.00 2.43 40,200 42,500 40,500 94,200 3,881,040,000
10/05/2021 40,200 -0.10 -0.25 40,300 40,500 39,200 83,770 3,367,554,000
09/05/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 95,970 3,867,591,000
07/05/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 95,970 3,867,591,000
06/05/2021 41,200 -0.70 -1.70 41,900 42,800 41,000 81,850 3,372,220,000
05/05/2021 41,900 2.70 6.44 39,200 41,900 39,200 149,700 6,272,430,000
04/05/2021 39,200 0.40 1.02 38,800 39,900 37,100 60,600 2,375,520,000
03/05/2021 47,050 3.05 6.48 44,000 47,050 40,950 240 11,292,000
30/04/2021 38,800 -0.20 -0.52 39,000 39,150 38,800 35,220 1,366,536,000
29/04/2021 38,800 -0.20 -0.52 39,000 39,150 38,800 35,220 1,366,536,000
28/04/2021 39,000 0.35 0.90 38,650 39,350 38,600 43,020 1,677,780,000
27/04/2021 38,650 0.05 0.13 38,600 40,500 38,600 102,630 3,966,649,500
26/04/2021 38,600 0.10 0.26 38,500 39,700 37,050 73,210 2,825,906,000
23/04/2021 38,500 1.15 2.99 37,350 39,400 37,000 110,780 4,265,030,000
22/04/2021 37,350 -2.70 -7.23 40,050 40,000 37,350 174,950 6,534,382,500
21/04/2021 40,050 -0.90 -2.25 40,950 41,000 39,900 86,750 3,474,337,500
20/04/2021 40,050 -0.90 -2.25 40,950 41,000 39,900 86,750 3,474,337,500
19/04/2021 40,950 -0.30 -0.73 40,950 41,400 39,900 69,550 2,848,072,500
16/04/2021 40,950 -1.35 -3.30 42,300 42,200 39,800 148,420 6,077,799,000
15/04/2021 42,300 -0.90 -2.13 43,200 42,800 41,900 129,590 5,481,657,000
14/04/2021 43,200 -0.20 -0.46 43,400 43,300 41,900 79,700 3,443,040,000
13/04/2021 43,400 -0.90 -2.07 44,300 44,500 43,000 98,520 4,275,768,000
12/04/2021 44,300 -2.40 -5.42 43,500 44,900 43,600 178,100 7,889,830,000
09/04/2021 43,500 -0.05 -0.11 43,500 43,650 43,400 67,590 2,940,165,000
08/04/2021 43,500 -0.20 -0.46 43,700 43,950 43,500 81,660 3,552,210,000
07/04/2021 43,700 0.70 1.60 43,000 43,900 42,750 61,210 2,674,877,000
06/04/2021 43,000 -0.60 -1.40 43,600 43,500 42,850 103,700 4,459,100,000
05/04/2021 43,600 -0.30 -0.69 43,900 44,050 43,000 85,070 3,709,052,000
02/04/2021 43,900 -0.10 -0.23 44,000 44,500 43,500 82,140 3,605,946,000
01/04/2021 44,000 0.80 1.82 43,200 44,000 42,800 79,190 3,484,360,000
31/03/2021 43,200 0.10 0.23 43,100 43,400 42,400 112,080 4,841,856,000
30/03/2021 43,100 -0.35 -0.81 43,450 43,500 42,600 81,930 3,531,183,000
29/03/2021 43,450 0.65 1.50 42,800 43,500 42,850 86,820 3,772,329,000
26/03/2021 42,800 -0.40 -0.93 43,200 43,200 40,900 125,330 5,364,124,000
25/03/2021 43,200 -0.30 -0.69 43,500 43,800 41,000 159,790 6,902,928,000
24/03/2021 43,500 -2.50 -5.75 46,000 45,550 42,900 264,070 11,487,045,000
23/03/2021 46,000 -1.60 -3.48 47,600 47,300 45,500 185,810 8,547,260,000
22/03/2021 47,600 -0.05 -0.11 47,600 48,000 47,500 164,640 7,836,864,000
19/03/2021 47,600 0.40 0.84 47,200 47,650 47,000 159,530 7,593,628,000
18/03/2021 47,200 -0.25 -0.53 47,450 48,000 46,950 156,400 7,382,080,000
17/03/2021 47,450 0.10 0.21 47,350 47,500 47,250 124,430 5,904,203,500
16/03/2021 47,350 0.50 1.06 46,850 47,600 46,800 206,740 9,789,139,000
15/03/2021 46,850 -0.15 -0.32 47,000 47,600 46,700 145,600 6,821,360,000
12/03/2021 47,000 0.30 0.64 46,700 47,950 46,600 205,090 9,639,230,000
11/03/2021 46,700 -0.50 -1.07 47,200 47,200 46,700 111,380 5,201,446,000
10/03/2021 47,200 -0.05 -0.11 47,200 47,800 46,800 141,040 6,657,088,000
09/03/2021 47,200 2.90 6.14 44,300 47,400 43,000 427,600 20,182,720,000
08/03/2021 44,300 0.40 0.90 43,900 44,500 43,800 167,840 7,435,312,000
05/03/2021 43,900 -0.50 -1.14 44,400 44,300 42,500 140,650 6,174,535,000
04/03/2021 44,400 0.10 0.23 44,300 45,550 43,000 301,250 13,375,500,000
03/03/2021 44,300 1.50 3.39 42,800 44,500 43,200 294,110 13,029,073,000
02/03/2021 42,800 0.75 1.75 42,050 43,250 42,150 261,020 11,171,656,000
01/03/2021 42,050 0.45 1.07 41,600 42,500 41,800 208,670 8,774,573,500
26/02/2021 41,600 0.65 1.56 40,950 41,700 40,000 121,880 5,070,208,000
25/02/2021 40,950 0.25 0.61 40,700 41,450 40,500 154,770 6,337,831,500
24/02/2021 40,700 -1.10 -2.70 41,800 42,500 40,300 152,690 6,214,483,000
23/02/2021 41,800 -0.20 -0.48 42,000 42,550 41,400 113,620 4,749,316,000
22/02/2021 42,000 -0.30 -0.71 42,300 42,450 41,650 97,830 4,108,860,000
19/02/2021 42,300 0.85 2.01 41,450 43,500 41,000 174,240 7,370,352,000
18/02/2021 41,450 -0.05 -0.12 41,500 41,950 41,000 94,300 3,908,735,000
17/02/2021 41,500 2.10 5.06 39,400 42,000 39,500 95,250 3,952,875,000
10/02/2021 39,400 0.80 2.03 38,600 39,600 37,300 176,990 6,973,406,000
09/02/2021 39,400 0.80 2.03 38,600 39,600 37,300 176,990 6,973,406,000
08/02/2021 38,600 -1.70 -4.40 40,300 40,750 37,700 153,970 5,943,242,000
05/02/2021 40,300 1.40 3.47 38,900 40,900 38,250 91,640 3,693,092,000
05/01/2021 42,400 0.90 2.12 41,500 42,650 40,800 32,920 1,395,808,000
04/01/2021 41,500 2.40 5.78 39,100 41,800 39,600 169,870 7,049,605,000
01/01/2021 39,100 0.30 0.77 38,800 39,300 38,450 1,840,860 71,977,626,000
31/12/2020 39,100 0.30 0.77 38,800 39,300 38,450 1,840,860 71,977,626,000
30/12/2020 38,800 1.35 3.48 37,450 39,350 37,450 1,636,710 63,504,348,000
29/12/2020 37,450 1.20 3.20 36,250 37,550 36,000 191,569 7,174,259,050
28/12/2020 36,250 1.50 4.14 34,800 36,450 34,900 285,779 10,359,488,750
27/12/2020 34,800 0.30 0.86 34,500 34,950 34,500 102,811 3,577,822,800
25/12/2020 34,800 0.30 0.86 34,500 34,950 34,500 102,811 3,577,822,800
24/12/2020 34,500 -0.40 -1.16 34,900 35,000 32,800 191,088 6,592,536,000
23/12/2020 34,900 -0.30 -0.86 35,150 35,700 34,500 151,202 5,276,949,800
22/12/2020 35,150 0.10 0.28 35,000 35,250 34,500 133,253 4,683,842,950
21/12/2020 35,000 0.20 0.57 34,800 35,900 34,800 126,721 4,435,235,000
20/12/2020 34,800 1.40 4.02 33,400 34,800 33,200 215,080 7,484,784,000
18/12/2020 34,800 1.40 4.02 33,400 34,800 33,200 215,080 7,484,784,000
17/12/2020 33,400 -1.00 -2.99 34,400 34,300 33,300 175,383 5,857,792,200
16/12/2020 34,400 -0.10 -0.29 34,450 35,000 34,100 124,414 4,279,841,600
15/12/2020 34,450 1.00 2.90 33,450 34,500 33,050 224,095 7,720,072,750
14/12/2020 33,450 1.90 5.68 31,550 33,550 32,000 196,408 6,569,847,600
13/12/2020 31,550 0.00 ■■ 0.00 31,550 31,700 31,100 225,663 7,119,667,650
11/12/2020 31,550 0.00 ■■ 0.00 31,550 31,700 31,100 225,663 7,119,667,650
10/12/2020 31,550 0.40 1.27 31,150 32,300 30,900 260,605 8,222,087,750
09/12/2020 31,150 0.50 1.61 30,650 31,350 30,750 216,150 6,733,072,500
08/12/2020 30,650 -0.40 -1.31 31,000 31,150 30,200 198,291 6,077,619,150
07/12/2020 31,000 -0.30 -0.97 31,300 31,750 30,750 256,610 7,954,910,000
04/12/2020 30,850 -0.25 -0.81 31,100 31,200 30,750 730,010 22,520,808,500
03/12/2020 31,100 1.20 3.86 29,950 31,350 29,850 179,975 5,597,222,500
02/12/2020 29,950 -0.60 -2.00 30,500 30,600 29,800 233,000 6,978,350,000
01/12/2020 30,500 1.20 3.93 29,350 30,750 28,700 250,561 7,642,110,500
30/11/2020 29,250 1.90 6.50 27,350 29,250 27,300 3,960,830 115,854,277,500
27/11/2020 29,250 1.90 6.50 27,350 29,250 27,300 3,960,830 115,854,277,500
26/11/2020 27,350 0.55 2.01 26,800 27,350 26,450 2,215,250 60,587,087,500
25/11/2020 26,800 -0.30 -1.12 27,100 27,300 26,700 1,533,420 41,095,656,000
24/11/2020 27,100 -0.50 -1.85 27,600 27,700 26,650 2,141,930 58,046,303,000
23/11/2020 27,600 -0.05 -0.18 27,650 27,850 27,300 1,804,330 49,799,508,000
20/11/2020 27,650 0.50 1.81 27,150 27,750 27,000 228,679 6,322,974,350
19/11/2020 27,150 0.10 0.37 27,000 27,250 26,700 198,886 5,399,754,900
18/11/2020 27,000 1.40 5.19 25,600 27,000 25,550 3,477,540 93,893,580,000
17/11/2020 25,600 0.70 2.73 24,950 25,600 24,850 234,313 5,998,412,800
16/11/2020 24,950 -0.20 -0.80 25,100 25,300 24,950 241,014 6,013,299,300
13/11/2020 25,100 0.10 0.40 25,000 25,200 24,950 157,264 3,947,326,400
12/11/2020 25,000 0.20 0.80 24,800 25,250 24,800 142,711 3,567,775,000
11/11/2020 24,800 0.10 0.40 24,750 24,950 24,600 140,647 3,488,045,600
10/11/2020 24,750 -0.10 -0.40 24,800 25,250 24,700 90,601 2,242,374,750
09/11/2020 24,800 0.30 1.21 24,500 24,900 24,400 93,735 2,324,628,000
06/11/2020 24,500 0.60 2.45 23,850 24,700 23,800 123,864 3,034,668,000
05/11/2020 23,850 -0.30 -1.26 24,100 24,200 23,850 82,552 1,968,865,200
04/11/2020 24,100 0.50 2.07 23,600 24,150 23,600 80,166 1,932,000,600
03/11/2020 23,600 0.80 3.39 22,800 23,950 22,800 67,959 1,603,832,400
02/11/2020 22,800 -0.40 -1.75 23,200 23,050 22,600 118,896 2,710,828,800
30/10/2020 23,200 -0.30 -1.29 23,450 23,850 22,850 107,325 2,489,940,000
29/10/2020 23,450 -0.60 -2.56 24,000 24,150 23,200 134,475 3,153,438,750
28/10/2020 24,000 -0.80 -3.33 24,800 24,950 24,000 95,291 2,286,984,000
27/10/2020 24,800 -0.10 -0.40 24,900 25,250 24,650 100,717 2,497,781,600
26/10/2020 24,900 0.30 1.20 24,650 25,450 24,650 144,618 3,600,988,200
25/10/2020 24,650 0.30 1.22 24,350 24,700 24,350 64,525 1,590,541,250
23/10/2020 24,650 0.30 1.22 24,350 24,700 24,350 64,525 1,590,541,250
22/10/2020 24,350 -0.10 -0.41 24,450 24,400 24,200 31,586 769,119,100
21/10/2020 24,450 -0.20 -0.82 24,600 24,700 24,350 68,746 1,680,839,700
20/10/2020 24,600 0.10 0.41 24,500 24,800 24,300 61,101 1,503,084,600
19/10/2020 24,500 0.50 2.04 24,000 24,800 24,000 82,793 2,028,428,500
18/10/2020 24,000 -0.10 -0.42 24,100 24,200 23,650 131,200 3,148,800,000
16/10/2020 24,000 -0.10 -0.42 24,100 24,200 23,650 131,200 3,148,800,000
15/10/2020 24,100 -0.90 -3.73 25,000 25,250 24,100 1,816,090 43,767,769,000
14/10/2020 25,000 -0.10 -0.40 25,100 25,300 25,000 102,438 2,560,950,000
13/10/2020 25,100 -0.30 -1.20 25,400 25,500 25,000 163,159 4,095,290,900
12/10/2020 25,400 -0.20 -0.79 25,550 25,800 25,350 137,488 3,492,195,200
11/10/2020 25,550 0.10 0.39 25,500 25,700 25,400 105,899 2,705,719,450
09/10/2020 25,550 0.10 0.39 25,500 25,700 25,400 105,899 2,705,719,450
08/10/2020 25,500 -0.20 -0.78 25,700 25,850 25,300 262,012 6,681,306,000
07/10/2020 25,700 -0.10 -0.39 25,750 26,250 25,500 238,728 6,135,309,600
06/10/2020 25,750 0.00 ■■ 0.00 25,750 25,900 25,550 143,607 3,697,880,250
05/10/2020 25,750 0.80 3.11 25,000 25,800 24,900 281,675 7,253,131,250
04/10/2020 25,000 -0.30 -1.20 25,300 25,450 24,300 298,517 7,462,925,000
02/10/2020 25,000 -0.30 -1.20 25,300 25,450 24,300 298,517 7,462,925,000
01/10/2020 25,300 0.40 1.58 24,900 25,500 25,050 197,637 5,000,216,100
30/09/2020 24,900 0.60 2.41 24,250 24,900 24,250 273,649 6,813,860,100
29/09/2020 24,250 0.10 0.41 24,150 24,950 24,150 252,422 6,121,233,500
28/09/2020 24,150 0.00 ■■ 0.00 24,150 24,300 24,050 98,369 2,375,611,350
25/09/2020 24,150 -0.20 -0.83 24,350 24,400 24,100 131,780 3,182,487,000
24/09/2020 24,350 0.10 0.41 24,250 24,400 24,000 119,514 2,910,165,900
23/09/2020 24,250 0.30 1.24 24,000 24,350 24,000 145,296 3,523,428,000
22/09/2020 24,000 0.10 0.42 23,950 24,350 23,800 203,054 4,873,296,000
21/09/2020 23,950 -0.70 -2.92 24,600 24,700 23,900 311,069 7,450,102,550
18/09/2020 24,600 -0.10 -0.41 24,700 24,800 24,450 101,981 2,508,732,600
17/09/2020 24,700 0.40 1.62 24,300 24,950 24,250 276,304 6,824,708,800
16/09/2020 24,300 0.30 1.23 24,000 24,550 23,850 215,247 5,230,502,100
15/09/2020 24,000 -0.30 -1.25 24,250 24,300 23,850 225,569 5,413,656,000
14/09/2020 24,250 0.10 0.41 24,100 24,500 24,200 200,186 4,854,510,500
11/09/2020 24,100 1.20 4.98 22,950 24,200 22,700 491,169 11,837,172,900
10/09/2020 22,950 0.40 1.74 22,550 23,200 22,550 366,308 8,406,768,600
09/09/2020 22,550 0.05 0.22 22,500 22,550 22,300 1,100,900 24,825,295,000
08/09/2020 22,500 0.10 0.44 22,450 23,000 22,400 66,415 1,494,337,500
07/09/2020 22,450 -0.40 -1.78 22,850 23,000 22,450 129,291 2,902,582,950
04/09/2020 22,850 0.70 3.06 22,150 23,150 21,850 282,271 6,449,892,350
03/09/2020 22,150 -0.30 -1.35 22,450 22,750 22,050 199,118 4,410,463,700
02/09/2020 22,450 -0.20 -0.89 22,650 22,850 22,350 202,491 4,545,922,950
01/09/2020 22,450 -0.20 -0.89 22,650 22,850 22,350 202,491 4,545,922,950
31/08/2020 22,650 -0.20 -0.88 22,850 23,100 22,550 111,015 2,514,489,750
28/08/2020 22,850 -0.10 -0.44 23,000 23,150 22,850 117,781 2,691,295,850
27/08/2020 23,000 0.10 0.43 22,950 23,350 22,900 150,206 3,454,738,000
26/08/2020 22,950 0.10 0.44 22,800 23,400 22,500 188,513 4,326,373,350
25/08/2020 22,800 0.00 ■■ 0.00 22,800 22,950 22,600 266,707 6,080,919,600
24/08/2020 22,800 -0.10 -0.44 22,900 23,300 22,700 209,445 4,775,346,000
21/08/2020 22,900 0.60 2.62 22,300 23,100 22,300 226,786 5,193,399,400
20/08/2020 22,300 0.90 4.04 21,400 22,400 21,300 337,487 7,525,960,100
19/08/2020 21,400 0.00 ■■ 0.00 21,350 21,450 21,200 98,784 2,113,977,600
18/08/2020 21,350 0.00 ■■ 0.00 21,400 21,500 21,150 124,393 2,655,790,550
17/08/2020 21,400 -0.10 -0.47 21,450 21,700 21,100 106,053 2,269,534,200
14/08/2020 21,450 0.30 1.40 21,150 21,900 21,050 203,911 4,373,890,950
13/08/2020 21,150 0.50 2.36 20,600 21,450 20,450 167,871 3,550,471,650
12/08/2020 20,600 0.30 1.46 20,300 20,750 20,300 122,358 2,520,574,800
11/08/2020 20,300 -0.10 -0.49 20,450 20,500 20,100 117,349 2,382,184,700
10/08/2020 20,450 -0.10 -0.49 20,500 20,850 20,300 144,631 2,957,703,950
07/08/2020 20,500 -0.10 -0.49 20,550 20,850 20,450 84,664 1,735,612,000
06/08/2020 20,550 0.40 1.95 20,200 20,850 20,050 188,234 3,868,208,700
05/08/2020 20,200 0.20 0.99 20,000 20,600 19,700 175,031 3,535,626,200
04/08/2020 20,000 0.40 2.00 19,650 20,700 19,900 88,044 1,760,880,000
03/08/2020 19,650 1.30 6.62 18,400 19,650 19,000 260,665 5,122,067,250
31/07/2020 18,400 1.20 6.52 17,200 18,400 18,300 188,600 3,470,240,000
30/07/2020 17,200 0.20 1.16 17,000 17,700 17,000 34,584 594,844,800
29/07/2020 17,000 -0.90 -5.29 17,900 17,500 16,650 107,424 1,826,208,000
28/07/2020 17,900 0.40 2.23 17,500 18,300 17,250 72,042 1,289,551,800
27/07/2020 17,500 -1.30 -7.43 18,800 18,350 17,500 170,562 2,984,835,000
26/07/2020 18,800 -1.40 -7.45 20,200 20,100 18,800 138,397 2,601,863,600
24/07/2020 18,800 -1.40 -7.45 20,200 20,100 18,800 138,397 2,601,863,600
23/07/2020 20,200 0.30 1.49 19,900 20,300 19,900 43,176 872,155,200
22/07/2020 19,900 -0.50 -2.51 20,350 20,350 19,850 52,751 1,049,744,900
21/07/2020 20,350 -0.10 -0.49 20,500 20,550 20,050 40,116 816,360,600
20/07/2020 20,500 -0.30 -1.46 20,800 20,850 20,500 45,688 936,604,000
19/07/2020 20,800 0.30 1.44 20,500 20,900 20,500 52,454 1,091,043,200
17/07/2020 20,800 0.30 1.44 20,500 20,900 20,500 52,454 1,091,043,200
16/07/2020 20,500 -0.20 -0.98 20,700 21,000 20,500 58,835 1,206,117,500
15/07/2020 20,700 0.20 0.97 20,500 21,050 20,500 84,247 1,743,912,900
14/07/2020 20,500 0.00 ■■ 0.00 20,500 20,750 20,350 39,466 809,053,000
13/07/2020 20,500 -0.20 -0.98 20,700 21,100 20,400 56,665 1,161,632,500
12/07/2020 20,700 -0.40 -1.93 21,100 21,000 20,500 85,594 1,771,795,800
10/07/2020 20,700 -0.40 -1.93 21,100 21,000 20,500 85,594 1,771,795,800
09/07/2020 21,100 0.00 ■■ 0.00 21,100 21,500 20,950 59,206 1,249,246,600
08/07/2020 21,100 0.50 2.37 20,600 21,600 20,600 100,602 2,122,702,200
07/07/2020 20,600 1.10 5.34 19,500 20,850 19,700 247,076 5,089,765,600
06/07/2020 19,500 0.10 0.51 19,350 19,600 19,350 26,671 520,084,500
05/07/2020 19,350 0.10 0.52 19,300 19,400 19,250 31,205 603,816,750
03/07/2020 19,350 0.10 0.52 19,300 19,400 19,250 31,205 603,816,750
02/07/2020 19,300 -0.10 -0.52 19,400 19,600 19,250 11,323 218,533,900
01/07/2020 19,400 0.10 0.52 19,250 19,550 19,150 38,559 748,044,600
30/06/2020 19,250 -0.40 -2.08 19,700 20,100 19,000 38,868 748,209,000
29/06/2020 19,700 -0.90 -4.57 20,650 20,700 19,400 50,827 1,001,291,900
28/06/2020 20,650 -0.05 -0.24 20,700 21,000 20,400 120,180 2,481,717,000
26/06/2020 20,650 -0.05 -0.24 20,700 21,000 20,400 120,180 2,481,717,000
25/06/2020 20,700 -0.10 -0.48 20,800 20,750 20,050 25,620 530,334,000
24/06/2020 20,800 -0.20 -0.96 21,000 21,300 20,700 35,901 746,740,800
23/06/2020 21,000 -0.30 -1.43 21,250 21,250 20,900 44,238 928,998,000
22/06/2020 21,250 -0.10 -0.47 21,300 21,650 21,000 35,102 745,917,500
19/06/2020 21,300 0.40 1.88 20,850 21,300 20,700 31,352 667,797,600
18/06/2020 20,850 0.00 ■■ 0.00 20,850 21,000 20,600 26,121 544,622,850
17/06/2020 20,850 -0.25 -1.20 21,100 21,350 20,600 335,240 6,989,754,000
16/06/2020 21,100 0.80 3.79 20,300 21,200 20,550 25,343 534,737,300
15/06/2020 20,300 -7.40 -36.45 27,700 22,000 19,900 90,297 1,833,029,100
14/06/2020 27,700 -0.60 -2.17 28,250 28,250 26,650 76,176 2,110,075,200
12/06/2020 27,700 -0.60 -2.17 28,250 28,250 26,650 76,176 2,110,075,200
11/06/2020 28,250 -2.10 -7.43 30,350 30,500 28,250 93,083 2,629,594,750
10/06/2020 30,350 -0.10 -0.33 30,450 30,700 29,650 46,255 1,403,839,250
09/06/2020 30,600 1.80 5.88 28,850 30,850 28,800 103,776 3,175,545,600
08/06/2020 28,850 0.30 1.04 28,600 29,000 28,700 45,560 1,314,406,000
06/06/2020 28,600 0.20 0.70 28,400 28,800 28,200 41,810 1,195,766,000
05/06/2020 28,600 0.20 0.70 28,400 28,800 28,200 41,810 1,195,766,000
04/06/2020 28,400 -0.20 -0.70 28,600 28,900 28,400 44,439 1,262,067,600
03/06/2020 28,600 0.30 1.05 28,300 29,100 28,100 52,903 1,513,025,800
02/06/2020 28,300 -0.40 -1.41 28,700 29,100 28,200 61,375 1,736,912,500
01/06/2020 28,700 0.20 0.70 28,500 29,000 28,500 44,068 1,264,751,600
31/05/2020 28,500 0.80 2.81 27,700 28,500 27,600 58,020 1,653,570,000
29/05/2020 28,500 0.80 2.81 27,700 28,500 27,600 58,020 1,653,570,000
28/05/2020 27,700 0.20 0.72 27,500 27,900 27,200 37,441 1,037,115,700
27/05/2020 27,500 -0.60 -2.18 28,150 28,300 27,500 86,274 2,372,535,000
26/05/2020 28,150 0.30 1.07 27,800 28,700 28,000 55,778 1,570,150,700
25/05/2020 27,800 1.80 6.47 26,000 27,800 25,750 95,723 2,661,099,400
24/05/2020 26,000 -0.80 -3.08 26,750 26,750 26,000 57,765 1,501,890,000
22/05/2020 26,000 -0.80 -3.08 26,750 26,750 26,000 57,765 1,501,890,000
21/05/2020 26,750 0.30 1.12 26,450 26,900 26,450 26,433 707,082,750
20/05/2020 26,450 -0.40 -1.51 26,800 26,900 26,450 43,502 1,150,627,900
19/05/2020 26,800 -0.10 -0.37 26,900 27,400 26,800 62,189 1,666,665,200
18/05/2020 26,900 0.20 0.74 26,700 27,150 26,400 39,647 1,066,504,300
17/05/2020 26,700 -0.60 -2.25 27,250 28,000 26,700 90,128 2,406,417,600
15/05/2020 26,700 -0.60 -2.25 27,250 28,000 26,700 90,128 2,406,417,600
14/05/2020 27,250 1.80 6.61 25,500 27,250 25,100 108,236 2,949,431,000
13/05/2020 25,500 0.20 0.78 25,300 25,950 25,000 39,633 1,010,641,500
12/05/2020 25,300 0.50 1.98 24,800 25,600 24,500 40,079 1,013,998,700
11/05/2020 24,800 0.80 3.23 24,000 24,800 23,950 46,687 1,157,837,600
10/05/2020 24,000 -0.20 -0.83 24,200 24,600 23,900 38,966 935,184,000
08/05/2020 24,000 -0.20 -0.83 24,200 24,600 23,900 38,966 935,184,000
07/05/2020 24,200 0.40 1.65 23,800 24,200 23,700 45,290 1,096,018,000
06/05/2020 23,700 0.30 1.27 23,450 23,850 23,300 30,889 732,069,300
05/05/2020 23,450 0.10 0.43 23,400 23,600 23,000 15,082 353,672,900
04/05/2020 23,400 -0.90 -3.85 24,250 24,100 23,400 19,109 447,150,600
01/05/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
30/04/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
29/04/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
28/04/2020 24,200 0.40 1.65 23,750 24,350 23,700 63,328 1,532,537,600
27/04/2020 23,750 0.60 2.53 23,200 24,100 23,050 62,913 1,494,183,750
26/04/2020 23,200 0.10 0.43 23,100 23,500 22,650 48,761 1,131,255,200
24/04/2020 23,200 0.10 0.43 23,100 23,500 22,650 48,761 1,131,255,200
23/04/2020 23,100 -0.60 -2.60 23,750 24,300 22,900 37,523 866,781,300
22/04/2020 23,750 1.10 4.63 22,700 23,800 21,600 33,569 797,263,750
21/04/2020 22,700 -1.70 -7.49 24,400 24,200 22,700 90,310 2,050,037,000
20/04/2020 24,400 -1.30 -5.33 25,650 25,500 24,000 79,414 1,937,701,600
19/04/2020 25,650 1.30 5.07 24,400 26,100 25,400 128,818 3,304,181,700
17/04/2020 25,650 1.30 5.07 24,400 26,100 25,400 128,818 3,304,181,700
16/04/2020 24,400 1.60 6.56 22,850 24,400 23,200 92,101 2,247,264,400
15/04/2020 22,850 1.50 6.56 21,400 22,850 21,600 62,064 1,418,162,400
14/04/2020 21,400 0.60 2.80 20,800 21,500 20,700 63,476 1,358,386,400
13/04/2020 20,800 0.80 3.85 20,000 20,900 20,150 22,414 466,211,200
12/04/2020 20,000 -0.10 -0.50 20,150 20,550 19,700 23,019 460,380,000
10/04/2020 20,000 -0.10 -0.50 20,150 20,550 19,700 23,019 460,380,000
09/04/2020 20,150 0.40 1.99 19,750 20,500 19,700 31,869 642,160,350
08/04/2020 19,750 -0.40 -2.03 20,100 20,200 19,100 29,993 592,361,750
07/04/2020 20,100 1.20 5.97 18,950 20,250 19,100 56,465 1,134,946,500
06/04/2020 18,950 1.20 6.33 17,750 18,950 18,100 49,407 936,262,650
03/04/2020 17,750 0.80 4.51 16,950 18,000 17,250 35,551 631,030,250
02/04/2020 16,950 0.60 3.54 16,400 17,300 16,300 17,443 295,658,850
01/04/2020 16,950 0.60 3.54 16,400 17,300 16,300 17,443 295,658,850
31/03/2020 16,400 0.20 1.22 16,200 17,300 16,000 26,772 439,060,800
30/03/2020 16,200 -1.20 -7.41 17,400 16,750 16,200 52,468 849,981,600
29/03/2020 17,400 0.10 0.57 17,300 17,700 17,100 33,955 590,817,000
27/03/2020 17,400 0.10 0.57 17,300 17,700 17,100 33,955 590,817,000
26/03/2020 17,300 -1.10 -6.36 18,350 18,250 17,250 85,556 1,480,118,800
25/03/2020 18,350 0.70 3.81 17,650 18,600 18,000 50,907 934,143,450
24/03/2020 17,650 -0.10 -0.57 17,700 18,200 16,700 57,208 1,009,721,200
23/03/2020 17,700 -1.30 -7.34 19,000 19,000 17,700 78,801 1,394,777,700
22/03/2020 19,000 0.00 ■■ 0.00 19,000 19,250 18,700 36,477 693,063,000
20/03/2020 19,000 0.00 ■■ 0.00 19,000 19,250 18,700 36,477 693,063,000
19/03/2020 19,000 -0.80 -4.21 19,800 19,600 18,800 42,588 809,172,000
18/03/2020 19,800 0.00 ■■ 0.00 19,800 20,000 19,300 64,023 1,267,655,400
17/03/2020 19,800 0.70 3.54 19,100 20,400 17,800 131,593 2,605,541,400
16/03/2020 19,100 -1.40 -7.33 20,500 20,200 19,100 662,940 12,662,154,000
14/03/2020 20,500 -0.30 -1.46 20,800 20,500 19,350 695,750 14,262,875,000
13/03/2020 20,500 -0.30 -1.46 20,800 20,500 19,350 695,750 14,262,875,000
12/03/2020 20,800 -1.55 -7.45 22,350 21,100 20,800 806,400 16,773,120,000
11/03/2020 22,350 -1.65 -7.38 24,000 24,500 22,350 638,030 14,259,970,500
10/03/2020 24,000 -0.70 -2.92 24,700 24,700 23,200 34,377 825,048,000
09/03/2020 24,700 -1.90 -7.69 26,550 25,750 24,700 34,966 863,660,200
07/03/2020 26,550 0.30 1.13 26,300 26,900 26,250 43,843 1,164,031,650
06/03/2020 26,550 0.30 1.13 26,300 26,900 26,250 43,843 1,164,031,650
05/03/2020 26,300 0.00 ■■ 0.00 26,300 26,650 26,300 12,227 321,570,100
04/03/2020 26,300 0.00 ■■ 0.00 26,300 26,500 26,050 14,914 392,238,200
03/03/2020 26,300 -0.10 -0.38 26,400 26,900 26,300 25,330 666,179,000
02/03/2020 26,400 -0.40 -1.52 26,800 26,600 26,000 13,513 356,743,200
28/02/2020 26,800 -0.50 -1.87 27,300 27,150 26,350 39,907 1,069,507,600
27/02/2020 27,300 0.60 2.20 26,700 27,300 26,400 10,649 290,717,700
26/02/2020 26,700 -0.80 -3.00 27,500 27,000 26,250 11,276 301,069,200
25/02/2020 27,500 1.00 3.64 26,500 27,500 25,250 32,638 897,545,000
24/02/2020 26,500 -1.80 -6.79 28,250 27,400 26,500 21,071 558,381,500
21/02/2020 28,250 0.10 0.35 28,150 28,900 28,200 49,406 1,395,719,500
20/02/2020 28,150 0.50 1.78 27,650 28,150 27,600 22,081 621,580,150
19/02/2020 27,650 0.00 ■■ 0.00 27,650 27,850 27,600 10,664 294,859,600
18/02/2020 27,650 0.00 ■■ 0.00 27,650 27,900 27,300 11,455 316,730,750
17/02/2020 27,650 -0.50 -1.81 28,100 28,100 27,500 17,238 476,630,700
15/02/2020 28,100 -0.20 -0.71 28,300 28,500 28,050 8,454 237,557,400
14/02/2020 28,100 -0.20 -0.71 28,300 28,500 28,050 8,454 237,557,400
13/02/2020 28,300 0.70 2.47 27,650 28,500 27,450 16,731 473,487,300
12/02/2020 27,650 0.80 2.89 26,900 27,900 26,800 32,966 911,509,900
11/02/2020 26,900 0.30 1.12 26,550 26,950 26,550 12,928 347,763,200
10/02/2020 26,550 -0.70 -2.64 27,250 26,900 26,550 9,319 247,419,450
09/02/2020 27,250 0.00 ■■ 0.00 27,250 27,250 26,750 10,046 273,753,500
07/02/2020 27,250 0.00 ■■ 0.00 27,250 27,250 26,750 10,046 273,753,500
06/02/2020 27,250 0.90 3.30 26,300 27,250 26,100 18,578 506,250,500
05/02/2020 26,300 0.30 1.14 26,000 26,600 26,000 15,552 409,017,600
04/02/2020 26,000 -0.60 -2.31 26,600 26,650 25,900 16,119 419,094,000
03/02/2020 26,600 -0.90 -3.38 27,500 26,900 25,600 83,242 2,214,237,200
02/02/2020 27,500 -1.50 -5.45 28,950 29,000 27,500 42,921 1,180,327,500
31/01/2020 27,500 -1.50 -5.45 28,950 29,000 27,500 42,921 1,180,327,500
30/01/2020 28,950 -0.90 -3.11 29,900 29,900 28,500 32,014 926,805,300
29/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
28/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
27/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
26/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
24/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
23/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
22/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
21/01/2020 30,000 0.30 1.00 29,700 30,000 29,600 131,460 3,943,800,000
20/01/2020 29,700 -0.25 -0.84 29,950 29,950 29,600 117,710 3,495,987,000
17/01/2020 29,950 -0.65 -2.17 30,600 30,500 29,950 114,120 3,417,894,000
16/01/2020 30,600 -0.10 -0.33 30,600 30,650 30,200 221,510 6,778,206,000
15/01/2020 30,600 0.35 1.14 30,250 30,650 29,950 254,790 7,796,574,000
14/01/2020 29,850 0.45 1.51 29,400 29,850 29,400 67,470 2,013,979,500
13/01/2020 29,400 -0.40 -1.36 29,800 30,000 29,300 10,556 310,346,400
10/01/2020 29,800 -0.30 -1.01 30,050 30,350 29,600 13,028 388,234,400
09/01/2020 30,050 -0.90 -3.00 31,000 30,600 29,800 17,998 540,839,900
08/01/2020 31,000 0.80 2.58 30,200 31,000 28,600 35,956 1,114,636,000
07/01/2020 30,200 -0.10 -0.33 30,250 30,200 29,750 26,217 791,753,400
06/01/2020 30,250 -0.40 -1.32 30,650 30,750 30,050 21,896 662,354,000
03/01/2020 30,650 0.60 1.96 30,000 31,000 30,000 38,127 1,168,592,550
02/01/2020 30,000 0.00 ■■ 0.00 30,000 30,450 29,700 20,736 622,080,000
31/12/2019 30,000 -0.10 -0.33 30,150 30,150 29,550 18,513 555,390,000
30/12/2019 30,150 -0.60 -1.99 30,700 31,000 30,150 29,376 885,686,400
28/12/2019 30,700 -0.40 -1.30 31,100 30,950 30,350 9,882 303,377,400
27/12/2019 30,700 -0.40 -1.30 31,100 30,950 30,350 9,882 303,377,400
26/12/2019 31,100 -0.60 -1.93 31,700 31,500 30,600 18,106 563,096,600
25/12/2019 31,700 0.30 0.95 31,450 31,950 31,300 22,687 719,177,900
24/12/2019 31,450 -0.80 -2.54 32,300 32,300 31,400 21,487 675,766,150
23/12/2019 32,300 -0.30 -0.93 32,600 32,800 32,300 19,257 622,001,100
21/12/2019 32,600 -0.05 -0.15 32,600 32,950 32,500 388,480 12,664,448,000
20/12/2019 32,600 -0.05 -0.15 32,600 32,950 32,500 388,480 12,664,448,000
19/12/2019 32,600 0.10 0.31 32,500 32,600 32,400 18,392 599,579,200
18/12/2019 32,500 -0.10 -0.31 32,650 33,000 32,500 27,475 892,937,500
17/12/2019 32,650 0.00 ■■ 0.00 32,650 32,800 32,500 20,781 678,499,650
16/12/2019 32,650 -0.30 -0.92 32,900 32,900 32,500 9,775 319,153,750
13/12/2019 32,900 -0.10 -0.30 32,950 33,150 32,600 11,150 366,835,000
12/12/2019 32,950 0.80 2.43 32,200 32,950 32,000 24,672 812,942,400
11/12/2019 32,200 -0.10 -0.31 32,350 32,300 31,900 15,322 493,368,400
10/12/2019 32,350 0.00 ■■ 0.00 32,400 32,400 32,200 29,609 957,851,150
09/12/2019 32,400 0.00 ■■ 0.00 32,400 32,500 32,150 32,684 1,058,961,600
07/12/2019 32,400 0.10 0.31 32,300 32,450 31,700 21,275 689,310,000
06/12/2019 32,400 0.10 0.31 32,300 32,450 31,700 21,275 689,310,000
05/12/2019 32,300 0.70 2.17 31,600 32,400 31,650 45,937 1,483,765,100
04/12/2019 31,600 0.00 ■■ 0.00 31,600 31,600 30,900 59,577 1,882,633,200
03/12/2019 31,600 -1.30 -4.11 32,850 32,800 31,600 40,355 1,275,218,000
02/12/2019 32,850 -0.50 -1.52 33,400 33,750 32,200 40,015 1,314,492,750
29/11/2019 33,450 0.00 ■■ 0.00 33,500 33,700 33,200 12,596 421,336,200
28/11/2019 33,500 -0.80 -2.39 34,250 34,200 33,400 25,464 853,044,000
27/11/2019 34,250 0.30 0.88 34,000 34,500 33,250 44,747 1,532,584,750
26/11/2019 34,000 1.00 2.94 33,000 34,000 33,000 123,396 4,195,464,000
25/11/2019 33,000 -1.30 -3.94 34,250 34,200 32,800 50,400 1,663,200,000
23/11/2019 34,250 -0.50 -1.46 34,750 34,700 33,850 59,645 2,042,841,250
22/11/2019 34,250 -0.50 -1.46 34,750 34,700 33,850 59,645 2,042,841,250
21/11/2019 34,750 0.00 ■■ 0.00 34,750 34,800 34,300 74,048 2,573,168,000
20/11/2019 34,750 0.30 0.86 34,500 34,800 34,250 39,493 1,372,381,750
19/11/2019 34,500 -0.20 -0.58 34,700 34,700 34,300 34,727 1,198,081,500
18/11/2019 34,700 -0.30 -0.86 34,950 34,950 34,200 59,763 2,073,776,100
15/11/2019 34,950 0.10 0.29 34,850 35,000 34,600 22,686 792,875,700
14/11/2019 34,850 0.10 0.29 34,800 34,900 34,600 20,140 701,879,000
13/11/2019 34,800 0.00 ■■ 0.00 34,800 34,900 34,550 24,964 868,747,200
12/11/2019 34,800 -0.20 -0.57 35,000 35,100 34,400 59,720 2,078,256,000
11/11/2019 35,000 -0.40 -1.14 35,400 35,400 34,900 42,024 1,470,840,000
09/11/2019 35,400 -0.10 -0.28 35,500 35,550 35,150 26,371 933,533,400
08/11/2019 35,400 -0.10 -0.28 35,500 35,550 35,150 26,371 933,533,400
07/11/2019 35,500 -0.10 -0.28 35,650 35,850 35,350 28,361 1,006,815,500
06/11/2019 35,650 -0.20 -0.56 35,850 36,200 35,650 42,306 1,508,208,900
05/11/2019 35,850 0.00 ■■ 0.00 35,900 36,150 35,500 43,011 1,541,944,350
04/11/2019 35,350 0.00 ■■ 0.00 35,350 35,350 34,900 30,453 1,076,513,550
01/11/2019 35,350 0.00 ■■ 0.00 35,350 35,350 34,900 30,453 1,076,513,550
31/10/2019 35,350 0.10 0.28 35,200 35,800 35,150 42,010 1,485,053,500
30/10/2019 35,200 0.20 0.57 35,050 35,300 34,900 23,417 824,278,400
29/10/2019 35,050 -0.30 -0.86 35,350 35,450 35,050 24,572 861,248,600
28/10/2019 35,350 0.00 ■■ 0.00 35,350 35,650 35,300 23,574 833,340,900
25/10/2019 35,350 0.10 0.28 35,300 35,500 35,100 37,551 1,327,427,850
24/10/2019 35,300 -0.10 -0.28 35,400 35,500 35,150 27,888 984,446,400
23/10/2019 35,400 0.00 ■■ 0.00 35,400 35,500 35,100 26,890 951,906,000
22/10/2019 35,400 0.00 ■■ 0.00 35,400 35,650 35,100 41,378 1,464,781,200
21/10/2019 35,400 -0.10 -0.28 35,500 35,700 35,100 28,178 997,501,200
18/10/2019 35,500 0.20 0.56 35,300 35,750 35,100 38,220 1,356,810,000
17/10/2019 35,300 -0.10 -0.28 35,400 35,450 34,850 68,800 2,428,640,000
16/10/2019 35,400 -0.40 -1.13 35,800 36,000 35,300 38,126 1,349,660,400
15/10/2019 35,800 -0.70 -1.96 36,500 36,300 35,250 131,147 4,695,062,600
14/10/2019 36,500 0.10 0.27 36,350 37,200 36,400 197,797 7,219,590,500
11/10/2019 36,350 0.00 ■■ 0.00 36,350 36,650 36,000 84,057 3,055,471,950
10/10/2019 36,350 0.30 0.83 36,100 36,500 36,100 62,156 2,259,370,600
09/10/2019 36,100 0.40 1.11 35,700 36,500 35,550 55,665 2,009,506,500
08/10/2019 35,700 0.20 0.56 35,500 35,800 35,250 30,212 1,078,568,400
07/10/2019 35,500 -0.80 -2.25 36,300 36,400 35,500 48,827 1,733,358,500
04/10/2019 36,300 -0.40 -1.10 36,650 37,000 36,100 49,757 1,806,179,100
03/10/2019 36,650 1.20 3.27 35,500 36,650 35,500 117,333 4,300,254,450
02/10/2019 35,500 0.30 0.85 35,200 35,900 35,200 73,104 2,595,192,000
01/10/2019 35,200 0.20 0.57 35,000 35,400 34,700 24,356 857,331,200
30/09/2019 35,000 -0.10 -0.29 35,150 35,400 34,700 15,766 551,810,000
27/09/2019 35,150 0.10 0.28 35,000 35,550 34,900 48,567 1,707,130,050
26/09/2019 35,000 0.30 0.86 34,750 35,150 34,750 25,952 908,320,000
25/09/2019 34,750 0.50 1.44 34,300 34,800 34,300 32,848 1,141,468,000
24/09/2019 34,300 0.40 1.17 33,900 34,300 33,600 23,549 807,730,700
23/09/2019 33,900 -0.30 -0.88 34,200 34,200 33,550 33,929 1,150,193,100
20/09/2019 34,200 -0.40 -1.17 34,600 34,700 34,000 30,961 1,058,866,200
19/09/2019 34,600 -0.10 -0.29 34,700 34,700 34,300 13,929 481,943,400
18/09/2019 34,700 0.50 1.44 34,200 34,850 34,300 32,692 1,134,412,400
17/09/2019 34,200 -0.10 -0.29 34,300 34,400 33,800 27,823 951,546,600
16/09/2019 34,300 -0.30 -0.87 34,550 34,800 34,100 20,140 690,802,000
13/09/2019 34,550 0.30 0.87 34,300 34,600 34,100 31,061 1,073,157,550
12/09/2019 34,300 0.40 1.17 33,850 34,350 33,850 30,729 1,054,004,700
11/09/2019 33,850 0.90 2.66 33,000 33,850 32,900 37,758 1,278,108,300
10/09/2019 34,350 0.05 0.15 34,300 34,450 32,500 85,530 2,937,955,500
09/09/2019 34,300 -0.90 -2.62 35,200 35,150 34,300 21,974 753,708,200
06/09/2019 35,200 -0.10 -0.28 35,350 35,550 34,650 18,467 650,038,400
05/09/2019 35,350 0.90 2.55 34,500 35,400 34,700 30,497 1,078,068,950
04/09/2019 34,500 -0.40 -1.16 34,900 34,800 34,100 43,355 1,495,747,500
03/09/2019 34,900 -0.20 -0.57 35,100 35,700 34,800 25,666 895,743,400
30/08/2019 35,100 0.70 1.99 34,400 35,500 34,400 45,573 1,599,612,300
29/08/2019 34,400 0.30 0.87 34,100 34,650 33,900 58,111 1,999,018,400
28/08/2019 34,100 -1.00 -2.93 35,100 35,200 34,100 115,228 3,929,274,800
27/08/2019 35,100 -0.10 -0.28 35,250 35,800 35,050 45,109 1,583,325,900
26/08/2019 35,250 -0.60 -1.70 35,900 35,500 34,950 50,431 1,777,692,750
23/08/2019 35,900 -0.30 -0.84 36,150 36,150 35,600 74,806 2,685,535,400
22/08/2019 36,150 0.10 0.28 36,000 36,300 35,900 51,464 1,860,423,600
21/08/2019 36,000 -0.90 -2.50 36,850 37,300 36,000 100,155 3,605,580,000
20/08/2019 36,850 0.50 1.36 36,350 37,050 36,200 155,763 5,739,866,550
19/08/2019 36,350 0.10 0.28 36,200 36,550 35,950 50,401 1,832,076,350
16/08/2019 36,200 0.00 ■■ 0.00 36,200 36,400 35,600 85,269 3,086,737,800
15/08/2019 36,200 0.60 1.66 35,650 36,200 34,900 67,553 2,445,418,600
14/08/2019 35,650 0.60 1.68 35,050 35,800 35,300 54,287 1,935,331,550
13/08/2019 35,050 -1.30 -3.71 36,300 36,400 35,050 142,786 5,004,649,300
12/08/2019 36,300 -0.40 -1.10 36,700 36,900 35,800 63,411 2,301,819,300
09/08/2019 36,700 -0.40 -1.09 37,150 37,650 36,700 74,695 2,741,306,500
08/08/2019 37,150 0.80 2.15 36,400 37,200 36,050 94,065 3,494,514,750
07/08/2019 36,400 -0.20 -0.55 36,600 36,800 36,000 43,757 1,592,754,800
06/08/2019 36,600 -0.40 -1.09 36,950 36,600 35,550 96,364 3,526,922,400
05/08/2019 36,950 -0.30 -0.81 37,300 37,350 36,600 100,877 3,727,405,150
02/08/2019 37,300 0.00 ■■ 0.00 37,250 37,600 36,650 71,946 2,683,585,800
01/08/2019 37,250 0.80 2.15 36,450 37,450 36,400 125,445 4,672,826,250
31/07/2019 36,450 1.20 3.29 35,300 36,450 34,850 64,504 2,351,170,800
30/07/2019 35,300 -0.90 -2.55 36,200 36,600 35,200 65,628 2,316,668,400
29/07/2019 36,200 -0.20 -0.55 36,400 36,600 35,600 76,602 2,772,992,400
26/07/2019 36,400 -0.50 -1.37 36,900 37,000 36,200 45,803 1,667,229,200
25/07/2019 36,900 0.40 1.08 36,550 36,900 36,200 49,970 1,843,893,000
24/07/2019 36,550 0.30 0.82 36,300 36,950 36,300 87,382 3,193,812,100
23/07/2019 36,300 1.70 4.68 34,600 36,300 34,400 135,498 4,918,577,400
22/07/2019 34,600 -0.70 -2.02 35,300 35,100 34,400 73,912 2,557,355,200
19/07/2019 35,300 -0.50 -1.42 35,750 36,000 35,200 66,437 2,345,226,100
18/07/2019 35,750 -0.10 -0.28 35,900 36,000 35,100 35,058 1,253,323,500
17/07/2019 35,900 0.40 1.11 35,500 36,450 35,000 66,935 2,402,966,500
16/07/2019 35,500 1.20 3.38 34,350 35,800 34,350 134,768 4,784,264,000
15/07/2019 34,350 0.00 ■■ 0.00 34,350 34,600 34,200 31,647 1,087,074,450
12/07/2019 34,350 0.10 0.29 34,250 34,850 34,100 51,970 1,785,169,500
11/07/2019 34,250 -0.80 -2.34 35,000 35,400 33,800 115,500 3,955,875,000
10/07/2019 35,000 0.10 0.29 34,900 35,000 34,600 40,391 1,413,685,000
09/07/2019 34,900 0.00 ■■ 0.00 34,850 34,950 34,500 29,177 1,018,277,300
08/07/2019 34,850 0.50 1.43 34,400 34,900 34,350 86,810 3,025,328,500
05/07/2019 34,400 0.20 0.58 34,200 34,700 34,000 31,579 1,086,317,600
04/07/2019 34,200 -0.10 -0.29 34,350 34,650 34,200 37,744 1,290,844,800
03/07/2019 34,350 0.30 0.87 34,100 34,700 33,600 80,503 2,765,278,050
02/07/2019 34,100 0.10 0.29 34,000 34,300 33,800 35,455 1,209,015,500
01/07/2019 34,000 0.60 1.76 33,350 34,250 33,450 56,510 1,921,340,000
28/06/2019 33,350 1.20 3.60 32,200 33,350 32,300 140,517 4,686,241,950
27/06/2019 32,200 0.10 0.31 32,100 32,350 31,700 19,029 612,733,800
26/06/2019 32,100 0.30 0.93 31,800 32,300 31,700 16,487 529,232,700
25/06/2019 31,800 -0.40 -1.26 32,250 32,250 31,650 16,049 510,358,200
24/06/2019 32,250 0.00 ■■ 0.00 32,250 32,650 32,050 31,013 1,000,169,250
21/06/2019 32,250 0.40 1.24 31,900 32,650 31,900 39,975 1,289,193,750
20/06/2019 31,900 0.60 1.88 31,300 31,950 31,200 18,997 606,004,300
19/06/2019 31,300 0.40 1.28 30,900 31,500 31,200 17,130 536,169,000
18/06/2019 30,900 -0.70 -2.27 31,600 31,600 30,800 21,939 677,915,100
17/06/2019 31,600 -0.40 -1.27 32,000 32,000 31,500 16,585 524,086,000
16/06/2019 32,000 0.00 ■■ 0.00 32,000 32,300 31,800 8,439 270,048,000
14/06/2019 32,000 0.00 ■■ 0.00 32,000 32,300 31,800 8,439 270,048,000
13/06/2019 32,000 -0.30 -0.94 32,250 32,500 31,700 17,022 544,704,000
11/06/2019 32,700 -6.50 -19.88 39,150 32,900 31,800 52,809 1,726,854,300
10/06/2019 39,150 0.90 2.30 38,300 39,250 38,400 35,371 1,384,774,650
09/06/2019 38,300 0.00 ■■ 0.00 38,300 38,600 38,200 14,097 539,915,100
07/06/2019 38,300 0.00 ■■ 0.00 38,300 38,600 38,200 14,097 539,915,100
06/06/2019 38,300 -0.40 -1.04 38,650 38,800 38,150 40,908 1,566,776,400
05/06/2019 38,650 0.10 0.26 38,550 39,200 38,600 10,901 421,323,650
04/06/2019 38,550 0.00 ■■ 0.00 38,550 38,800 38,400 19,051 734,416,050
03/06/2019 38,550 -0.20 -0.52 38,750 39,300 38,400 33,366 1,286,259,300
02/06/2019 38,750 -1.90 -4.90 40,600 40,650 38,750 46,411 1,798,426,250
31/05/2019 38,750 -1.90 -4.90 40,600 40,650 38,750 46,411 1,798,426,250
30/05/2019 40,600 0.10 0.25 40,550 40,800 40,100 20,313 824,707,800
29/05/2019 40,550 -0.60 -1.48 41,150 41,450 40,500 45,522 1,845,917,100
28/05/2019 41,150 0.50 1.22 40,600 41,300 40,250 41,086 1,690,688,900
27/05/2019 40,600 1.00 2.46 39,650 40,700 39,850 57,419 2,331,211,400
26/05/2019 39,650 1.20 3.03 38,500 40,200 38,250 83,729 3,319,854,850
24/05/2019 39,650 1.20 3.03 38,500 40,200 38,250 83,729 3,319,854,850
23/05/2019 38,500 0.00 ■■ 0.00 38,450 38,500 38,150 24,820 955,570,000
22/05/2019 38,450 0.00 ■■ 0.00 38,500 38,800 38,200 19,739 758,964,550
21/05/2019 38,500 -0.20 -0.52 38,700 38,850 38,500 18,399 708,361,500
20/05/2019 38,700 0.40 1.03 38,300 38,900 38,050 32,557 1,259,955,900
19/05/2019 38,300 -0.60 -1.57 38,850 39,000 38,300 11,463 439,032,900
17/05/2019 38,300 -0.60 -1.57 38,850 39,000 38,300 11,463 439,032,900
16/05/2019 38,850 0.00 ■■ 0.00 38,850 39,100 38,850 26,376 1,024,707,600
15/05/2019 38,850 0.60 1.54 38,200 38,850 38,450 33,276 1,292,772,600
14/05/2019 38,200 0.00 ■■ 0.00 38,200 38,250 37,800 20,307 775,727,400
13/05/2019 38,200 0.40 1.05 37,800 38,300 37,600 21,626 826,113,200
12/05/2019 37,800 0.40 1.06 37,400 38,200 37,000 19,431 734,491,800
10/05/2019 37,800 0.40 1.06 37,400 38,200 37,000 19,431 734,491,800
09/05/2019 37,400 -0.80 -2.14 38,200 38,800 37,250 19,776 739,622,400
08/05/2019 38,200 0.00 ■■ 0.00 38,200 38,200 37,300 21,198 809,763,600
07/05/2019 38,200 0.30 0.79 37,950 38,600 37,900 12,740 486,668,000
06/05/2019 37,950 -2.00 -5.27 39,900 39,900 37,950 34,291 1,301,343,450
05/05/2019 39,900 0.40 1.00 39,500 40,600 39,450 55,505 2,214,649,500
03/05/2019 39,900 0.40 1.00 39,500 40,600 39,450 55,505 2,214,649,500
02/05/2019 39,500 0.50 1.27 39,000 39,500 38,600 20,634 815,043,000
01/05/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
30/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
29/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
28/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
26/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
25/04/2019 37,850 -0.60 -1.59 38,500 38,700 37,000 46,465 1,758,700,250
24/04/2019 38,500 0.30 0.78 38,250 39,000 38,000 10,484 403,634,000
23/04/2019 38,250 0.80 2.09 37,500 38,700 37,750 20,397 780,185,250
22/04/2019 37,500 -1.60 -4.27 39,050 39,000 37,100 81,656 3,062,100,000
21/04/2019 39,050 -1.50 -3.84 40,550 40,900 39,050 61,777 2,412,391,850
19/04/2019 39,050 -1.50 -3.84 40,550 40,900 39,050 61,777 2,412,391,850
18/04/2019 40,550 -1.50 -3.70 42,000 42,000 39,600 88,335 3,581,984,250
17/04/2019 42,000 -0.80 -1.90 42,750 43,100 41,900 38,842 1,631,364,000
16/04/2019 42,750 -0.30 -0.70 43,000 42,900 42,000 39,431 1,685,675,250
15/04/2019 43,000 0.20 0.47 42,800 43,350 42,500 38,717 1,664,831,000
12/04/2019 43,000 0.20 0.47 42,800 43,350 42,500 38,717 1,664,831,000
11/04/2019 42,800 -0.40 -0.93 43,200 43,500 42,800 34,317 1,468,767,600
10/04/2019 43,200 0.20 0.46 43,050 43,500 42,200 44,283 1,913,025,600
09/04/2019 43,050 -0.50 -1.16 43,550 43,900 43,050 40,365 1,737,713,250
08/04/2019 43,550 0.90 2.07 42,600 43,650 42,500 65,317 2,844,555,350
05/04/2019 42,600 0.20 0.47 42,400 42,900 42,000 24,235 1,032,411,000
04/04/2019 42,400 -0.10 -0.24 42,500 43,200 42,000 42,666 1,809,038,400
03/04/2019 42,500 0.20 0.47 42,300 42,900 41,800 28,699 1,219,707,500
02/04/2019 42,300 -0.20 -0.47 42,500 43,200 42,200 48,700 2,060,010,000
01/04/2019 42,500 1.30 3.06 41,200 42,600 41,200 56,551 2,403,417,500
31/03/2019 34,800 0.85 2.44 33,950 34,800 33,600 287,330 9,999,084,000
29/03/2019 41,200 -0.30 -0.73 41,500 41,950 41,200 20,464 843,116,800
28/03/2019 41,500 0.00 ■■ 0.00 41,500 41,700 40,700 24,300 1,008,450,000
27/03/2019 41,500 0.40 0.96 41,150 41,850 40,900 33,467 1,388,880,500
26/03/2019 41,150 0.90 2.19 40,300 41,300 40,150 35,203 1,448,603,450
25/03/2019 40,300 -1.80 -4.47 42,100 41,700 40,300 71,889 2,897,126,700
22/03/2019 42,100 0.30 0.71 41,800 42,400 41,500 37,772 1,590,201,200
21/03/2019 41,800 -2.10 -5.02 43,900 44,500 41,800 38,476 1,608,296,800
20/03/2019 43,900 0.30 0.68 43,650 43,900 42,400 67,211 2,950,562,900
19/03/2019 43,650 -0.80 -1.83 44,450 45,000 43,600 60,736 2,651,126,400
18/03/2019 44,450 1.90 4.27 42,600 44,500 43,000 69,070 3,070,161,500
15/03/2019 42,600 0.40 0.94 42,200 43,500 42,250 53,245 2,268,237,000
14/03/2019 42,200 0.30 0.71 41,900 42,350 41,500 38,233 1,613,432,600
13/03/2019 41,900 -0.40 -0.95 42,300 42,600 41,600 21,368 895,319,200
12/03/2019 42,300 0.60 1.42 41,700 42,300 41,300 26,487 1,120,400,100
11/03/2019 41,700 1.20 2.88 40,500 41,900 40,400 38,522 1,606,367,400
08/03/2019 40,500 -1.20 -2.96 41,700 41,800 40,350 61,435 2,488,117,500
07/03/2019 41,700 -0.80 -1.92 42,450 42,450 41,500 28,317 1,180,818,900
06/03/2019 42,450 1.80 4.24 40,700 42,450 40,300 70,809 3,005,842,050
05/03/2019 40,700 0.00 ■■ 0.00 40,700 41,900 40,000 48,401 1,969,920,700
04/03/2019 40,700 0.00 ■■ 0.00 40,700 41,600 40,200 70,472 2,868,210,400
01/03/2019 40,700 2.10 5.16 38,600 40,700 38,500 68,087 2,771,140,900
28/02/2019 38,600 -0.60 -1.55 39,200 39,800 38,600 59,999 2,315,961,400
27/02/2019 39,200 2.30 5.87 36,950 39,300 36,900 122,089 4,785,888,800
26/02/2019 36,950 0.00 ■■ 0.00 36,950 37,200 36,700 21,357 789,141,150
25/02/2019 36,950 0.00 ■■ 0.00 37,000 37,400 36,850 20,077 741,845,150
22/02/2019 37,000 0.10 0.27 36,900 37,000 36,500 38,125 1,410,625,000
21/02/2019 36,900 -0.20 -0.54 37,100 37,500 36,850 41,406 1,527,881,400
20/02/2019 37,100 -0.20 -0.54 37,300 37,550 37,000 20,427 757,841,700
19/02/2019 37,300 0.50 1.34 36,750 37,700 36,650 63,931 2,384,626,300
18/02/2019 36,750 0.00 ■■ 0.00 36,800 37,400 36,700 22,545 828,528,750
15/02/2019 36,800 0.00 ■■ 0.00 36,800 37,200 36,550 21,815 802,792,000
14/02/2019 36,800 -0.40 -1.09 37,200 37,200 36,800 21,208 780,454,400
13/02/2019 37,200 -0.20 -0.54 37,400 37,400 36,900 36,590 1,361,148,000
12/02/2019 37,400 0.50 1.34 36,900 38,000 37,200 57,588 2,153,791,200
11/02/2019 36,900 -0.50 -1.36 37,400 37,700 36,800 11,417 421,287,300
01/02/2019 37,400 0.00 ■■ 0.00 37,400 37,400 36,700 8,205 306,867,000
31/01/2019 37,400 -0.20 -0.53 37,600 38,100 37,200 14,832 554,716,800
30/01/2019 37,600 0.50 1.33 37,100 37,800 36,850 37,450 1,408,120,000
29/01/2019 37,100 0.10 0.27 37,000 37,100 36,500 15,335 568,928,500
28/01/2019 37,000 0.30 0.81 36,700 37,300 36,700 24,504 906,648,000
25/01/2019 36,700 0.60 1.63 36,100 36,700 36,000 21,529 790,114,300
24/01/2019 36,100 -0.60 -1.66 36,700 37,050 36,100 13,261,000 478,722,100,000
23/01/2019 36,700 0.00 ■■ 0.00 36,700 37,100 36,000 21,641,000 794,224,700,000
22/01/2019 36,700 0.30 0.82 36,450 37,400 36,200 27,649,000 1,014,718,300,000
21/01/2019 36,450 1.20 3.29 35,250 36,500 35,250 245,650 8,953,942,500
19/01/2019 35,250 -0.10 -0.28 35,400 35,500 35,150 15,875,000 559,593,750,000
18/01/2019 35,250 -0.15 -0.43 35,400 35,500 35,150 158,750 5,595,937,500
17/01/2019 35,400 -0.30 -0.85 35,700 36,000 35,300 202,540 7,169,916,000
16/01/2019 35,700 -0.70 -1.96 36,400 36,600 35,700 141,700 5,058,690,000
15/01/2019 36,400 0.20 0.55 36,200 37,000 36,000 228,400 8,313,760,000
14/01/2019 36,200 -0.20 -0.55 36,200 36,400 35,650 152,710 5,528,102,000
11/01/2019 36,200 0.80 2.21 35,400 36,600 35,400 415,380 15,036,756,000
10/01/2019 35,400 -0.55 -1.55 35,950 36,100 35,400 63,000 2,230,200,000
09/01/2019 35,950 0.55 1.53 35,400 36,000 35,100 192,550 6,922,172,500
08/01/2019 35,400 -0.10 -0.28 35,500 35,850 35,300 207,610 7,349,394,000
07/01/2019 35,500 1.05 2.96 34,450 35,500 34,800 154,070 5,469,485,000
04/01/2019 34,450 1.55 4.50 32,900 34,450 32,300 181,500 6,252,675,000
03/01/2019 32,900 -0.20 -0.61 33,100 33,700 32,700 180,650 5,943,385,000
02/01/2019 33,100 -1.40 -4.23 34,500 35,500 33,100 229,660 7,601,746,000
30/12/2018 34,500 -1.15 -3.33 35,650 35,450 34,500 184,270 6,357,315,000
28/12/2018 34,500 -1.15 -3.33 35,650 35,450 34,500 184,270 6,357,315,000
27/12/2018 35,650 0.55 1.54 35,100 36,000 35,100 200,660 7,153,529,000
26/12/2018 35,100 0.20 0.57 35,100 35,700 35,100 168,190 5,903,469,000
25/12/2018 35,100 -1.30 -3.70 36,400 36,200 34,500 195,860 6,874,686,000
24/12/2018 36,400 0.80 2.20 35,600 36,650 36,050 205,440 7,478,016,000
23/12/2018 36,650 0.05 0.14 36,600 36,950 36,000 137,240 5,029,846,000
21/12/2018 36,650 0.05 0.14 36,600 36,950 36,000 137,240 5,029,846,000
20/12/2018 36,600 0.25 0.68 36,350 36,900 36,000 223,070 8,164,362,000
19/12/2018 36,350 0.05 0.14 36,300 36,500 35,750 237,420 8,630,217,000
18/12/2018 36,300 -0.90 -2.48 37,200 37,000 35,750 296,090 10,748,067,000
17/12/2018 37,200 -0.80 -2.15 38,000 38,000 36,900 319,920 11,901,024,000
16/12/2018 38,000 -0.30 -0.79 38,000 38,300 37,700 227,210 8,633,980,000
14/12/2018 38,000 -0.30 -0.79 38,000 38,300 37,700 227,210 8,633,980,000
13/12/2018 38,000 -0.40 -1.05 38,400 38,850 37,750 377,530 14,346,140,000
12/12/2018 38,400 0.40 1.04 38,000 38,800 37,700 338,350 12,992,640,000
11/12/2018 38,000 0.60 1.58 37,400 38,000 37,000 232,840 8,847,920,000
10/12/2018 37,400 -0.30 -0.80 37,700 37,700 36,900 274,580 10,269,292,000
09/12/2018 37,700 0.10 0.27 37,700 38,800 37,600 424,610 16,007,797,000
07/12/2018 37,700 0.10 0.27 37,700 38,800 37,600 424,610 16,007,797,000
06/12/2018 37,700 1.00 2.65 36,700 38,500 36,700 363,230 13,693,771,000
05/12/2018 36,700 0.70 1.91 36,000 37,800 35,550 378,370 13,886,179,000
04/12/2018 36,000 -0.10 -0.28 36,100 36,500 35,600 235,710 8,485,560,000
03/12/2018 36,100 1.30 3.60 34,800 36,400 35,000 290,440 10,484,884,000
30/11/2018 34,800 0.85 2.44 33,950 34,800 33,600 287,330 9,999,084,000
29/11/2018 33,950 0.30 0.88 33,650 34,000 33,700 179,630 6,098,438,500
28/11/2018 33,650 0.50 1.49 33,150 33,650 32,800 111,260 3,743,899,000
27/11/2018 33,150 -0.55 -1.66 33,700 34,000 33,150 229,100 7,594,665,000
26/11/2018 33,700 -0.75 -2.23 34,450 34,550 33,700 223,350 7,526,895,000
25/11/2018 34,450 0.20 0.58 34,250 34,800 34,250 206,280 7,106,346,000
23/11/2018 34,450 0.20 0.58 34,250 34,800 34,250 206,280 7,106,346,000
22/11/2018 34,250 0.10 0.29 34,150 34,700 34,150 110,540 3,785,995,000
21/11/2018 34,150 -0.05 -0.15 34,200 34,200 33,500 143,390 4,896,768,500
20/11/2018 34,200 0.20 0.58 34,000 34,550 33,550 209,290 7,157,718,000
19/11/2018 34,000 0.10 0.29 33,900 34,000 33,000 177,750 6,043,500,000
16/11/2018 33,900 1.15 3.39 32,750 33,900 32,750 207,200 7,024,080,000
15/11/2018 32,750 0.85 2.60 31,900 33,500 31,950 318,130 10,418,757,500
14/11/2018 31,900 0.10 0.31 31,800 32,400 31,500 152,210 4,855,499,000
13/11/2018 31,800 -0.65 -2.04 32,450 32,600 31,800 232,940 7,407,492,000
12/11/2018 32,450 1.35 4.16 31,100 32,500 30,300 237,320 7,701,034,000
11/11/2018 31,100 -1.50 -4.82 32,600 32,800 31,000 381,170 11,854,387,000
09/11/2018 31,100 -1.50 -4.82 32,600 32,800 31,000 381,170 11,854,387,000
08/11/2018 32,600 -1.40 -4.29 34,000 34,400 32,600 438,890 14,307,814,000
07/11/2018 34,000 -0.25 -0.74 34,250 34,650 33,200 184,740 6,281,160,000
06/11/2018 34,250 -0.35 -1.02 34,600 34,900 34,000 467,050 15,996,462,500
05/11/2018 34,600 -0.20 -0.58 34,800 34,900 34,100 334,760 11,582,696,000
02/11/2018 34,800 1.00 2.87 33,800 34,900 33,800 253,950 8,837,460,000
01/11/2018 33,800 -0.10 -0.30 33,900 35,000 33,200 443,440 14,988,272,000
31/10/2018 33,900 1.00 2.95 32,900 33,900 32,700 398,380 13,505,082,000
30/10/2018 32,900 -0.10 -0.30 33,000 33,450 32,100 401,250 13,201,125,000
29/10/2018 33,000 0.35 1.06 32,650 33,000 32,000 313,390 10,341,870,000
28/10/2018 32,650 -0.25 -0.77 32,900 33,300 32,300 282,200 9,213,830,000
26/10/2018 32,650 -0.25 -0.77 32,900 33,300 32,300 282,200 9,213,830,000
25/10/2018 32,900 -0.50 -1.52 33,400 33,000 31,100 1,531,630 50,390,627,000
24/10/2018 33,400 -2.35 -7.04 35,750 35,500 33,400 200,590 6,699,706,000
23/10/2018 35,750 -1.05 -2.94 36,800 36,900 34,800 235,780 8,429,135,000
22/10/2018 36,800 -0.20 -0.54 37,000 37,600 36,800 116,180 4,275,424,000
19/10/2018 37,000 -0.20 -0.54 37,200 37,100 36,600 99,550 3,683,350,000
18/10/2018 37,200 -0.40 -1.08 37,600 37,700 37,050 157,220 5,848,584,000
17/10/2018 37,600 0.80 2.13 36,800 37,600 37,000 153,400 5,767,840,000
16/10/2018 36,800 -0.20 -0.54 37,000 37,900 36,700 163,300 6,009,440,000
15/10/2018 37,000 -0.40 -1.08 37,400 37,500 36,500 48,890 1,808,930,000
13/10/2018 37,400 1.30 3.48 36,100 37,500 35,900 181,080 6,772,392,000
12/10/2018 37,400 1.30 3.48 36,100 37,500 35,900 181,080 6,772,392,000
11/10/2018 36,100 -2.40 -6.65 38,500 37,800 36,100 417,940 15,087,634,000
10/10/2018 38,500 -0.40 -1.04 38,900 39,300 38,400 147,760 5,688,760,000
09/10/2018 38,900 0.55 1.41 38,350 39,400 38,350 236,460 9,198,294,000
08/10/2018 38,350 0.10 0.26 38,250 38,700 37,750 254,470 9,758,924,500
05/10/2018 38,250 -0.50 -1.31 38,750 39,350 38,100 270,510 10,347,007,500
04/10/2018 38,750 -0.35 -0.90 39,100 39,300 38,700 152,170 5,896,587,500
03/10/2018 39,100 -0.80 -2.05 39,900 39,950 38,900 196,360 7,677,676,000
02/10/2018 39,900 0.20 0.50 39,700 40,500 39,150 236,600 9,440,340,000
01/10/2018 39,700 1.00 2.52 38,700 40,200 38,600 319,170 12,671,049,000
28/09/2018 38,700 0.10 0.26 38,600 39,200 38,500 170,340 6,592,158,000
27/09/2018 38,600 -0.70 -1.81 39,300 39,500 38,400 229,580 8,861,788,000
26/09/2018 39,300 -0.20 -0.51 39,500 39,800 39,000 180,600 7,097,580,000
25/09/2018 39,500 0.90 2.28 38,600 39,600 38,500 309,950 12,243,025,000
24/09/2018 38,600 -0.20 -0.52 38,800 39,300 38,550 158,260 6,108,836,000
21/09/2018 38,800 0.70 1.80 38,100 39,900 38,100 192,950 7,486,460,000
20/09/2018 38,100 -0.10 -0.26 38,200 38,500 37,500 183,940 7,008,114,000
19/09/2018 38,200 -0.30 -0.79 38,500 39,500 38,150 300,490 11,478,718,000
18/09/2018 38,500 0.50 1.30 38,000 38,500 37,500 195,320 7,519,820,000
17/09/2018 38,000 1.00 2.63 37,000 38,500 37,100 290,600 11,042,800,000
14/09/2018 37,000 0.70 1.89 36,300 37,500 36,100 261,200 9,664,400,000
13/09/2018 36,300 -0.10 -0.28 36,400 36,600 36,000 202,450 7,348,935,000
12/09/2018 36,400 0.20 0.55 36,200 37,200 36,100 272,170 9,906,988,000
11/09/2018 36,200 2.35 6.49 33,850 36,200 33,800 461,460 16,704,852,000
10/09/2018 33,850 0.30 0.89 33,550 34,500 33,300 112,460 3,806,771,000
07/09/2018 33,550 -0.05 -0.15 33,550 33,950 33,200 131,090 4,398,069,500
06/09/2018 33,550 -0.45 -1.34 34,000 34,100 33,200 172,280 5,779,994,000
05/09/2018 34,000 0.10 0.29 33,900 34,200 32,200 293,330 9,973,220,000
04/09/2018 33,900 -0.15 -0.44 34,050 35,000 33,800 153,690 5,210,091,000
03/09/2018 34,050 -0.45 -1.32 34,500 34,550 33,900 217,960 7,421,538,000
31/08/2018 34,050 -0.45 -1.32 34,500 34,550 33,900 217,960 7,421,538,000
30/08/2018 34,500 0.10 0.29 34,400 35,200 34,000 195,350 6,739,575,000
29/08/2018 34,400 1.10 3.20 33,300 34,500 33,600 185,930 6,395,992,000
28/08/2018 33,300 1.70 5.11 31,600 33,500 31,950 265,970 8,856,801,000
27/08/2018 31,600 0.05 0.16 31,550 32,000 31,550 236,270 7,466,132,000
24/08/2018 31,550 -0.20 -0.63 31,750 31,950 31,300 152,840 4,822,102,000
23/08/2018 31,750 0.15 0.47 31,600 32,250 31,600 150,740 4,785,995,000
22/08/2018 31,600 0.25 0.79 31,350 32,500 31,050 183,220 5,789,752,000
21/08/2018 31,350 1.15 3.67 30,200 31,350 30,700 331,050 10,378,417,500
20/08/2018 30,200 0.80 2.65 29,400 30,950 29,400 138,850 4,193,270,000
17/08/2018 29,400 1.00 3.40 28,400 30,250 28,800 104,990 3,086,706,000
16/08/2018 28,400 0.60 2.11 27,800 28,400 27,700 80,150 2,276,260,000
15/08/2018 27,800 0.05 0.18 27,750 28,300 27,350 34,630 962,714,000
14/08/2018 27,750 -0.45 -1.62 28,200 28,000 27,750 33,290 923,797,500
13/08/2018 28,200 -0.40 -1.42 28,600 28,600 28,100 15,620 440,484,000
10/08/2018 28,600 -0.40 -1.40 29,000 29,000 28,600 112,870 3,228,082,000
09/08/2018 29,000 -0.15 -0.52 29,000 29,500 28,850 29,690 861,010,000
08/08/2018 29,000 0.40 1.38 28,600 29,000 28,600 33,050 958,450,000
07/08/2018 28,600 0.60 2.10 28,000 29,000 28,200 52,270 1,494,922,000
06/08/2018 34,000 0.30 0.88 33,700 34,250 33,700 97,490 3,314,660,000
03/08/2018 33,700 -0.10 -0.30 33,800 34,250 33,600 43,660 1,471,342,000
02/08/2018 33,800 -0.20 -0.59 34,000 34,100 33,200 63,200 2,136,160,000
01/08/2018 34,000 -0.75 -2.21 34,750 35,500 33,700 89,120 3,030,080,000
31/07/2018 34,750 -1.40 -4.03 36,150 36,500 34,750 145,760 5,065,160,000
30/07/2018 36,150 -0.55 -1.52 36,700 37,250 36,000 57,820 2,090,193,000
29/07/2018 36,700 0.35 0.95 36,350 37,450 36,600 73,370 2,692,679,000
27/07/2018 36,700 0.35 0.95 36,350 37,450 36,600 73,370 2,692,679,000
26/07/2018 36,350 0.35 0.96 36,000 36,800 36,000 166,650 6,057,727,500
25/07/2018 36,000 0.40 1.11 35,600 36,500 35,600 127,390 4,586,040,000
24/07/2018 35,600 0.15 0.42 35,450 35,600 34,600 109,640 3,903,184,000
23/07/2018 35,450 1.45 4.09 34,000 35,550 34,000 167,960 5,954,182,000
22/07/2018 34,000 0.50 1.47 33,500 34,500 33,500 103,370 3,514,580,000
20/07/2018 34,000 0.50 1.47 33,500 34,500 33,500 103,370 3,514,580,000
19/07/2018 33,500 -1.20 -3.58 34,700 35,300 33,500 88,390 2,961,065,000
18/07/2018 34,700 1.20 3.46 33,500 34,950 33,000 123,930 4,300,371,000
17/07/2018 33,500 0.10 0.30 33,400 33,500 33,000 15,930 533,655,000
16/07/2018 33,400 -0.40 -1.20 33,400 33,500 33,000 43,680 1,458,912,000
14/07/2018 33,400 0.40 1.20 33,000 33,500 32,800 42,490 1,419,166,000
13/07/2018 33,400 0.40 1.20 33,000 33,500 32,800 42,490 1,419,166,000
12/07/2018 33,000 -0.10 -0.30 33,000 33,400 32,700 45,000 1,485,000,000
11/07/2018 33,000 0.10 0.30 32,900 33,000 32,300 69,520 2,294,160,000
10/07/2018 32,900 -0.20 -0.61 32,900 33,000 32,400 33,380 1,098,202,000
09/07/2018 32,900 -1.00 -3.04 33,900 34,200 32,900 39,250 1,291,325,000
08/07/2018 33,900 0.45 1.33 33,450 34,000 32,800 23,350 791,565,000
06/07/2018 33,900 0.45 1.33 33,450 34,000 32,800 23,350 791,565,000
05/07/2018 33,450 -0.55 -1.64 34,000 34,100 32,750 117,580 3,933,051,000
04/07/2018 34,000 -0.20 -0.59 34,200 34,200 33,100 33,720 1,146,480,000
03/07/2018 34,200 -0.80 -2.34 35,000 35,700 34,000 73,990 2,530,458,000
02/07/2018 35,000 0.50 1.43 34,500 35,000 33,000 160,200 5,607,000,000
29/06/2018 34,500 1.70 4.93 32,800 0 0 344,830 11,896,635,000
28/06/2018 32,800 -0.80 -2.44 33,600 33,600 32,500 116,860 3,833,008,000
27/06/2018 33,600 -1.60 -4.76 35,200 35,700 33,600 145,210 4,879,056,000
26/06/2018 35,200 -1.20 -3.41 36,400 36,000 33,900 183,470 6,458,144,000
25/06/2018 36,400 -0.20 -0.55 36,600 36,900 36,300 37,090 1,350,076,000
22/06/2018 36,600 -0.30 -0.82 36,900 37,200 36,000 87,200 3,191,520,000
21/06/2018 36,900 -0.10 -0.27 37,000 37,150 36,700 65,670 2,423,223,000
20/06/2018 37,000 0.40 1.08 37,000 38,000 36,700 68,830 2,546,710,000
19/06/2018 37,000 -1.10 -2.97 38,100 38,800 36,300 222,690 8,239,530,000
18/06/2018 38,100 -0.80 -2.10 38,900 38,700 38,100 71,630 2,729,103,000
17/06/2018 38,900 0.80 2.06 38,100 39,000 38,100 67,200 2,614,080,000
15/06/2018 38,900 0.80 2.06 38,100 39,000 38,100 67,200 2,614,080,000
14/06/2018 38,100 -0.70 -1.84 38,800 39,000 38,000 118,090 4,499,229,000
13/06/2018 38,800 0.30 0.77 38,500 38,800 38,350 58,890 2,284,932,000
12/06/2018 38,500 -1.00 -2.60 39,500 39,500 37,600 188,420 7,254,170,000
11/06/2018 39,500 -0.10 -0.25 39,600 39,900 39,400 79,720 3,148,940,000
10/06/2018 39,600 -0.80 -2.02 40,400 40,400 39,600 169,860 6,726,456,000
08/06/2018 39,600 -0.80 -2.02 40,400 40,400 39,600 169,860 6,726,456,000
07/06/2018 40,400 0.90 2.23 39,500 41,500 40,000 411,610 16,629,044,000
06/06/2018 39,500 -0.40 -1.01 39,900 39,900 39,100 105,150 4,153,425,000
05/06/2018 39,900 0.10 0.25 39,800 40,900 39,600 216,500 8,638,350,000
04/06/2018 39,800 0.30 0.75 39,500 39,900 39,200 112,670 4,484,266,000
03/06/2018 39,500 0.60 1.52 38,900 40,500 38,500 94,250 3,722,875,000
01/06/2018 39,500 0.60 1.52 38,900 40,500 38,500 94,250 3,722,875,000
31/05/2018 38,900 0.40 1.03 38,500 39,500 38,200 72,630 2,825,307,000
30/05/2018 38,500 0.50 1.30 38,000 38,800 38,000 127,630 4,913,755,000
29/05/2018 38,000 1.20 3.16 36,800 38,600 36,800 140,370 5,334,060,000
28/05/2018 36,800 -2.75 -7.47 39,550 39,550 36,800 319,340 11,751,712,000
27/05/2018 39,550 -0.35 -0.88 39,900 42,000 39,550 161,310 6,379,810,500
25/05/2018 39,550 -0.35 -0.88 39,900 42,000 39,550 161,310 6,379,810,500
24/05/2018 39,900 0.10 0.25 39,800 41,000 39,800 114,210 4,556,979,000
23/05/2018 39,800 0.80 2.01 39,000 40,200 38,500 138,500 5,512,300,000
22/05/2018 39,000 -1.15 -2.95 40,150 40,400 38,700 248,280 9,682,920,000
21/05/2018 40,150 -0.75 -1.87 40,900 42,900 40,100 64,540 2,591,281,000
20/05/2018 40,900 -0.10 -0.24 41,000 41,000 40,100 69,060 2,824,554,000
18/05/2018 40,900 -0.10 -0.24 41,000 41,000 40,100 69,060 2,824,554,000
17/05/2018 41,000 0.90 2.20 40,100 41,900 40,000 153,560 6,295,960,000
16/05/2018 40,100 -1.20 -2.99 41,300 41,300 40,000 74,660 2,993,866,000
15/05/2018 41,300 2.70 6.54 38,600 41,300 39,400 179,350 7,407,155,000
14/05/2018 38,600 0.30 0.78 38,600 38,900 38,100 99,380 3,836,068,000
13/05/2018 38,600 -0.60 -1.55 39,200 39,300 38,100 100,520 3,880,072,000
11/05/2018 38,600 -0.60 -1.55 39,200 39,300 38,100 100,520 3,880,072,000
10/05/2018 39,200 -1.00 -2.55 40,200 40,100 39,200 151,120 5,923,904,000
09/05/2018 40,200 0.70 1.74 39,500 41,000 39,500 132,810 5,338,962,000
08/05/2018 39,500 -0.20 -0.51 39,700 39,900 39,000 159,790 6,311,705,000
07/05/2018 39,700 0.60 1.51 39,100 40,000 38,000 127,360 5,056,192,000
05/05/2018 39,100 -0.60 -1.53 39,700 40,500 39,000 165,170 6,458,147,000
04/05/2018 39,100 -0.60 -1.53 39,700 40,500 39,000 165,170 6,458,147,000
03/05/2018 39,700 -0.10 -0.25 39,800 39,800 37,050 680,160 27,002,352,000
02/05/2018 39,800 -2.90 -7.29 42,700 44,000 39,800 249,010 9,910,598,000
30/04/2018 42,700 0.35 0.82 42,350 44,000 42,400 171,350 7,316,645,000
27/04/2018 42,700 0.35 0.82 42,350 44,000 42,400 171,350 7,316,645,000
26/04/2018 42,350 -3.15 -7.44 45,500 46,000 42,350 221,250 9,369,937,500
24/04/2018 45,500 -0.80 -1.76 46,300 47,900 45,500 119,120 5,419,960,000
23/04/2018 46,300 -3.20 -6.91 49,500 51,200 46,300 304,550 14,100,665,000
20/04/2018 49,500 -0.50 -1.01 50,000 50,000 48,900 172,190 8,523,405,000
19/04/2018 50,000 -0.10 -0.20 50,100 50,500 49,400 106,900 5,345,000,000
18/04/2018 50,100 -0.60 -1.20 50,700 50,500 49,900 104,200 5,220,420,000
13/04/2018 51,100 -1.40 -2.74 52,500 53,700 50,600 228,650 11,684,015,000
12/04/2018 52,500 3.00 5.71 49,500 52,900 49,150 551,920 28,975,800,000
11/04/2018 49,500 -2.50 -5.05 52,000 52,000 49,500 220,130 10,896,435,000
10/04/2018 52,000 0.10 0.19 51,900 52,500 51,400 214,370 11,147,240,000
09/04/2018 51,900 -0.30 -0.58 52,200 52,400 51,500 187,690 9,741,111,000
06/04/2018 52,200 -1.30 -2.49 53,500 54,000 52,000 223,940 11,689,668,000
05/04/2018 53,500 1.10 2.06 52,400 54,000 52,500 156,320 8,363,120,000
04/04/2018 52,400 0.30 0.57 52,400 54,800 52,400 259,150 13,579,460,000
03/04/2018 52,400 3.40 6.49 49,000 52,400 49,000 564,860 29,598,664,000
02/04/2018 49,000 -0.20 -0.41 49,000 49,300 48,600 103,690 5,080,810,000
01/04/2018 49,000 0.50 1.02 48,500 49,000 48,250 58,800 2,881,200,000
30/03/2018 49,000 0.50 1.02 48,500 49,000 48,250 58,800 2,881,200,000
29/03/2018 48,500 -0.20 -0.41 48,700 49,400 48,200 112,660 5,464,010,000
28/03/2018 48,700 -0.30 -0.62 49,000 49,200 48,300 54,990 2,678,013,000
27/03/2018 49,000 -0.30 -0.61 49,000 49,400 48,700 75,440 3,696,560,000
26/03/2018 49,000 -0.20 -0.41 49,000 49,900 48,500 57,030 2,794,470,000
23/03/2018 49,000 0.90 1.84 48,100 49,000 46,500 219,750 10,767,750,000
22/03/2018 48,100 -0.70 -1.46 48,800 49,000 48,100 180,310 8,672,911,000
21/03/2018 48,800 -0.90 -1.84 49,600 49,600 48,700 118,240 5,770,112,000
20/03/2018 49,600 -0.10 -0.20 49,700 49,800 49,100 101,740 5,046,304,000
19/03/2018 49,700 0.65 1.31 49,050 49,800 49,200 208,690 10,371,893,000
17/03/2018 49,050 0.15 0.31 48,900 49,500 48,900 92,250 4,524,862,500
16/03/2018 49,050 0.15 0.31 48,900 49,500 48,900 92,250 4,524,862,500
15/03/2018 48,900 -0.10 -0.20 49,000 49,600 48,650 81,500 3,985,350,000
14/03/2018 49,000 0.10 0.20 48,900 49,950 48,500 96,290 4,718,210,000
13/03/2018 48,900 0.40 0.82 48,500 49,100 48,500 73,540 3,596,106,000
12/03/2018 48,500 -1.30 -2.68 49,800 51,400 49,700 154,990 7,517,015,000
09/03/2018 49,800 -0.10 -0.20 49,800 51,400 49,700 128,150 6,381,870,000
08/03/2018 49,800 0.10 0.20 49,800 49,900 49,400 50,110 2,495,478,000
07/03/2018 49,800 0.10 0.20 49,700 50,500 49,100 210,320 10,473,936,000
06/03/2018 49,700 0.50 1.01 49,200 49,700 49,000 121,050 6,016,185,000
05/03/2018 49,200 0.20 0.41 49,000 50,600 49,200 151,700 7,463,640,000
02/03/2018 49,000 1.10 2.24 47,900 50,000 47,600 50,000 2,450,000,000
01/03/2018 47,900 -0.30 -0.63 48,200 49,200 47,600 161,820 7,751,178,000
28/02/2018 48,200 -1.30 -2.70 49,500 50,400 48,200 222,790 10,738,478,000
27/02/2018 49,500 3.20 6.46 46,300 49,500 46,000 164,490 8,142,255,000
26/02/2018 46,800 0.30 0.64 46,500 48,000 46,100 179,180 8,385,624,000
23/02/2018 46,500 3.00 6.45 43,500 46,500 43,500 515,730 23,981,445,000
22/02/2018 43,500 -0.10 -0.23 43,500 43,600 43,200 302,740 13,169,190,000
21/02/2018 43,500 0.50 1.15 43,000 45,800 43,300 211,500 9,200,250,000
13/02/2018 43,000 0.70 1.63 42,300 44,000 42,300 416,580 17,912,940,000
12/02/2018 42,300 -0.05 -0.12 42,300 42,800 42,250 268,830 11,371,509,000
09/02/2018 42,300 -0.20 -0.47 42,500 42,900 41,800 90,990 3,848,877,000
08/02/2018 42,500 0.30 0.71 42,200 42,500 41,500 62,020 2,635,850,000
07/02/2018 42,200 -0.40 -0.95 42,600 42,400 41,800 185,450 7,825,990,000
06/02/2018 41,100 -1.50 -3.65 42,600 0 0 475,770 19,554,147,000
05/02/2018 42,600 0.60 1.41 42,000 44,300 41,250 303,300 12,920,580,000
04/02/2018 42,000 0.40 0.95 41,600 42,200 41,400 58,670 2,464,140,000
02/02/2018 42,000 0.40 0.95 41,600 42,200 41,400 58,670 2,464,140,000
01/02/2018 41,600 -0.40 -0.96 42,000 42,500 41,000 197,980 8,235,968,000
31/01/2018 42,000 -1.00 -2.38 43,000 43,200 41,500 266,910 11,210,220,000
30/01/2018 43,000 0.60 1.40 42,400 43,000 41,500 310,230 13,339,890,000
29/01/2018 42,400 2.25 5.31 40,150 42,500 40,050 245,180 10,395,632,000
27/01/2018 40,150 2.60 6.48 37,550 40,150 37,550 372,850 14,969,927,500
26/01/2018 40,150 2.60 6.48 37,550 40,150 37,550 372,850 14,969,927,500
25/01/2018 37,550 0.15 0.40 37,400 38,000 37,100 87,390 3,281,494,500
24/01/2018 35,000 -1.30 -3.71 36,300 37,400 36,500 366,110 12,813,850,000
22/01/2018 37,400 1.10 2.94 36,300 37,400 36,500 113,240 4,235,176,000
21/01/2018 36,300 0.30 0.83 36,000 36,400 36,000 84,120 3,053,556,000
19/01/2018 36,300 0.30 0.83 36,000 36,400 36,000 84,120 3,053,556,000
18/01/2018 36,000 -0.40 -1.11 36,000 36,100 35,450 64,950 2,338,200,000
17/01/2018 36,000 -0.40 -1.11 36,400 36,500 36,000 44,800 1,612,800,000
16/01/2018 36,400 0.40 1.10 36,000 36,700 35,900 65,850 2,396,940,000
15/01/2018 36,000 0.50 1.39 35,500 36,900 35,700 88,420 3,183,120,000
12/01/2018 35,500 -1.10 -3.10 36,600 36,600 35,500 70,510 2,503,105,000
11/01/2018 36,600 -0.20 -0.55 36,800 36,800 36,000 80,280 2,938,248,000
10/01/2018 36,800 -0.70 -1.90 37,500 37,500 36,200 88,520 3,257,536,000
09/01/2018 37,500 2.30 6.13 35,200 37,500 34,800 241,000 9,037,500,000
08/01/2018 35,200 0.40 1.14 34,800 35,300 34,600 30,260 1,065,152,000
06/01/2018 34,800 -0.20 -0.57 35,000 35,000 34,350 26,250 913,500,000
05/01/2018 34,800 -0.20 -0.57 35,000 35,000 34,350 26,250 913,500,000
04/01/2018 35,000 -0.50 -1.43 35,500 35,800 35,000 55,910 1,956,850,000
03/01/2018 35,500 1.20 3.38 34,300 36,000 34,500 49,680 1,763,640,000
02/01/2018 34,300 0.20 0.58 34,300 34,500 34,000 37,950 1,301,685,000
31/12/2017 34,300 -0.10 -0.29 34,300 34,500 34,000 59,970 2,056,971,000
29/12/2017 34,300 -0.10 -0.29 34,300 34,500 34,000 59,970 2,056,971,000
28/12/2017 34,300 -0.05 -0.15 34,300 34,500 34,200 18,430 632,149,000
27/12/2017 34,300 -0.20 -0.58 34,500 34,500 34,000 30,310 1,039,633,000
26/12/2017 34,500 0.40 1.16 34,100 34,500 34,200 80,580 2,780,010,000
25/12/2017 34,100 -0.40 -1.17 34,500 34,500 34,000 30,940 1,055,054,000
22/12/2017 34,500 0.10 0.29 34,400 34,800 34,000 1,590 54,855,000
21/12/2017 34,400 0.20 0.58 34,200 34,400 34,000 51,620 1,775,728,000
20/12/2017 34,200 0.20 0.58 34,000 34,500 33,900 55,900 1,911,780,000
19/12/2017 34,500 -0.30 -0.87 34,500 34,500 34,200 1,410 48,645,000
18/12/2017 34,500 -0.40 -1.16 34,500 34,500 34,000 33,500 1,155,750,000
16/12/2017 34,500 0.90 2.61 33,600 34,500 33,600 128,900 4,447,050,000
15/12/2017 33,600 -1.10 -3.27 34,700 35,000 33,600 110,150 3,701,040,000
14/12/2017 35,000 -0.60 -1.71 35,300 35,400 34,300 184,710 6,464,850,000
13/12/2017 35,400 0.10 0.28 35,300 35,400 34,800 56,510 2,000,454,000
12/12/2017 35,000 0.40 1.14 35,000 36,300 34,900 215,940 7,557,900,000
11/12/2017 34,900 -0.10 -0.29 35,000 34,900 34,900 22,500 785,250,000
08/12/2017 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 5,000 172,000,000
07/12/2017 34,400 -0.10 -0.29 34,900 35,000 34,300 104,860 3,607,184,000
05/12/2017 34,900 0.10 0.29 35,000 36,000 34,900 118,790 4,145,771,000
04/12/2017 34,800 -0.10 -0.29 35,000 35,000 34,300 162,050 5,639,340,000
01/12/2017 34,900 0.00 ■■ 0.00 35,000 35,000 34,200 141,470 4,937,303,000
30/11/2017 34,900 0.20 0.58 34,700 35,000 34,500 60,160 2,099,584,000
29/11/2017 34,700 -0.70 -1.98 35,000 35,000 34,600 76,190 2,643,793,000
28/11/2017 35,400 -0.10 -0.28 35,500 35,500 34,900 101,700 3,600,180,000
27/11/2017 35,500 0.50 1.43 35,300 35,500 35,000 98,610 3,500,655,000
24/11/2017 35,000 0.80 2.34 34,100 35,300 34,100 366,110 12,813,850,000
23/11/2017 34,200 0.40 1.18 33,800 35,400 33,500 204,190 6,983,298,000
22/11/2017 33,800 -0.60 -1.74 34,400 34,700 33,800 117,320 3,965,416,000
21/11/2017 34,400 -0.60 -1.71 35,000 35,000 34,400 109,950 3,782,280,000
20/11/2017 35,000 0.70 2.04 34,000 35,300 33,400 567,300 19,855,500,000
17/11/2017 34,300 -0.65 -1.86 36,100 36,100 34,300 500,690 17,173,667,000
16/11/2017 34,950 2.25 6.88 34,950 34,950 34,950 70,850 2,476,207,500
15/11/2017 32,700 2.10 6.86 30,600 32,700 29,400 5,552,240 181,558,248,000
14/11/2017 30,600 0.20 0.66 30,400 31,000 30,400 124,060 3,796,236,000
13/11/2017 30,400 -0.40 -1.30 30,900 30,900 30,400 147,910 4,496,464,000
10/11/2017 30,800 -0.30 -0.96 31,100 31,100 30,700 83,220 2,563,176,000
09/11/2017 31,100 -0.20 -0.64 31,000 31,300 30,800 51,590 1,604,449,000
08/11/2017 31,300 -0.10 -0.32 31,400 31,400 31,000 9,900 309,870,000
07/11/2017 31,400 1.10 3.63 30,300 31,500 30,300 102,320 3,212,848,000
06/11/2017 30,300 -0.40 -1.30 30,500 31,100 30,000 762,920 23,116,476,000
03/11/2017 30,700 -1.00 -3.15 31,500 31,700 30,700 280,170 8,601,219,000
02/11/2017 31,700 -0.30 -0.94 31,600 32,000 31,600 89,280 2,830,176,000
01/11/2017 32,000 0.80 2.56 31,200 32,000 31,100 110,170 3,525,440,000
31/10/2017 31,200 -0.45 -1.42 30,150 31,500 30,150 388,170 12,110,904,000
30/10/2017 31,650 -1.15 -3.51 32,100 32,450 31,650 154,360 4,885,494,000
27/10/2017 32,800 1.35 4.29 32,000 33,000 32,000 136,540 4,478,512,000
26/10/2017 31,450 0.25 0.80 31,800 32,000 31,300 32,220 1,013,319,000
25/10/2017 31,200 -1.10 -3.41 31,800 32,000 31,200 275,260 8,588,112,000
24/10/2017 32,300 0.90 2.87 31,550 32,400 31,450 150,540 4,862,442,000
23/10/2017 31,400 -0.55 -1.72 31,500 32,000 31,400 135,120 4,242,768,000
20/10/2017 31,950 0.00 ■■ 0.00 32,200 32,800 31,950 47,220 1,508,679,000
19/10/2017 31,950 -0.45 -1.39 32,000 32,500 31,950 40,140 1,282,473,000
18/10/2017 32,400 -0.70 -2.11 32,700 32,800 32,400 77,830 2,521,692,000
17/10/2017 33,100 -0.20 -0.60 33,300 33,300 32,500 155,120 5,134,472,000
16/10/2017 33,300 -0.25 -0.75 33,800 33,800 33,000 146,250 4,870,125,000
13/10/2017 33,550 0.35 1.05 33,200 33,600 33,100 63,750 2,138,812,500
12/10/2017 33,200 -0.10 -0.30 33,300 33,600 33,200 79,440 2,637,408,000
11/10/2017 33,300 -0.40 -1.19 33,600 33,750 33,200 56,020 1,865,466,000
10/10/2017 33,700 0.50 1.51 33,250 33,700 33,200 42,630 1,436,631,000
09/10/2017 33,200 0.00 ■■ 0.00 33,000 33,300 33,000 64,130 2,129,116,000
06/10/2017 33,200 0.00 ■■ 0.00 33,200 33,300 33,100 132,920 4,412,944,000
05/10/2017 33,200 -0.30 -0.90 33,700 33,700 33,100 81,340 2,700,488,000
04/10/2017 33,500 0.20 0.60 32,900 33,600 32,900 76,170 2,551,695,000
03/10/2017 33,300 -0.60 -1.77 33,700 34,300 33,000 234,700 7,815,510,000
02/10/2017 33,900 -0.40 -1.17 34,300 34,300 33,800 146,940 4,981,266,000
29/09/2017 34,300 0.10 0.29 34,500 35,300 34,250 411,170 14,103,131,000
28/09/2017 34,200 0.10 0.29 34,500 34,500 33,200 872,560 29,841,552,000
27/09/2017 34,100 -1.10 -3.12 35,200 35,200 34,100 122,300 4,170,430,000
26/09/2017 35,200 1.80 5.39 35,600 35,700 34,700 513,090 18,060,768,000
25/09/2017 33,400 0.40 1.21 33,000 33,400 33,000 59,910 2,000,994,000
22/09/2017 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 134,020 4,422,660,000
21/09/2017 33,000 -0.30 -0.90 33,300 33,300 32,800 138,800 4,580,400,000
20/09/2017 33,300 0.10 0.30 33,200 33,500 32,700 80,520 2,681,316,000
19/09/2017 33,200 1.30 4.08 32,400 33,500 32,000 78,230 2,597,236,000
18/09/2017 31,900 0.00 ■■ 0.00 32,000 32,900 31,500 94,780 3,023,482,000
15/09/2017 31,900 -0.10 -0.31 32,000 32,000 31,500 4,810 153,439,000
14/09/2017 32,000 0.30 0.95 31,700 32,000 31,200 62,580 2,002,560,000
13/09/2017 31,700 0.20 0.63 31,150 32,500 31,150 64,980 2,059,866,000
12/09/2017 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 30,480 960,120,000
11/09/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,300 36,610 1,153,215,000
08/09/2017 31,500 0.00 ■■ 0.00 31,500 31,700 31,500 10,180 320,670,000
07/09/2017 31,500 0.35 1.12 31,100 31,900 31,100 25,030 788,445,000
06/09/2017 31,150 0.00 ■■ 0.00 31,200 31,500 31,000 57,890 1,803,273,500
05/09/2017 31,150 -0.25 -0.80 31,250 31,250 31,150 12,820 399,343,000
01/09/2017 31,400 0.20 0.64 31,200 31,400 31,150 27,890 875,746,000
31/08/2017 31,200 -1.00 -3.11 32,200 32,200 31,200 14,320 446,784,000
30/08/2017 32,200 0.90 2.88 31,200 32,200 31,200 32,900 1,059,380,000
29/08/2017 31,300 0.20 0.64 32,400 32,400 31,200 12,170 380,921,000
28/08/2017 31,100 -0.10 -0.32 31,000 31,200 31,000 8,460 263,106,000
25/08/2017 31,200 -0.30 -0.95 31,500 31,700 31,000 14,190 442,728,000
24/08/2017 31,500 -0.10 -0.32 31,500 31,500 31,300 5,560 175,140,000
23/08/2017 31,600 0.70 2.27 31,000 31,600 31,000 83,160 2,627,856,000
22/08/2017 30,900 -0.10 -0.32 31,000 31,000 30,850 18,560 573,504,000
21/08/2017 31,000 0.00 ■■ 0.00 31,100 31,100 31,000 77,470 2,401,570,000
18/08/2017 31,000 0.00 ■■ 0.00 31,000 31,800 31,000 32,400 1,004,400,000
17/08/2017 31,000 -0.80 -2.52 32,000 32,000 31,000 39,440 1,222,640,000
16/08/2017 31,800 0.80 2.58 31,600 32,000 30,600 49,210 1,564,878,000
15/08/2017 31,000 0.25 0.81 30,650 32,000 30,600 33,030 1,023,930,000
14/08/2017 30,750 0.05 0.16 31,100 31,100 30,600 45,230 1,390,822,500
11/08/2017 30,700 -0.10 -0.32 30,800 30,800 30,600 82,310 2,526,917,000
10/08/2017 30,800 -0.20 -0.65 31,000 31,000 30,500 35,260 1,086,008,000
09/08/2017 31,000 -0.10 -0.32 30,800 31,000 30,600 35,650 1,105,150,000
08/08/2017 31,100 -0.70 -2.20 31,800 31,800 31,100 9,240 287,364,000
07/08/2017 31,800 0.90 2.91 30,900 31,900 30,900 103,060 3,277,308,000
04/08/2017 30,900 0.30 0.98 31,000 31,000 30,600 264,400 8,169,960,000
03/08/2017 30,600 -0.30 -0.97 30,600 30,900 30,000 186,580 5,709,348,000
02/08/2017 30,900 0.50 1.64 30,600 31,400 30,600 45,590 1,408,731,000
01/08/2017 30,400 -0.30 -0.98 30,600 30,700 30,400 55,620 1,690,848,000
31/07/2017 30,700 -0.30 -0.97 31,000 31,500 30,700 60,180 1,847,526,000
28/07/2017 31,000 0.00 ■■ 0.00 31,000 31,300 30,700 53,340 1,653,540,000
27/07/2017 31,000 -0.90 -2.82 31,800 31,800 31,000 34,890 1,081,590,000
26/07/2017 31,900 0.25 0.79 31,700 31,900 31,600 19,250 614,075,000
25/07/2017 31,650 1.05 3.43 30,700 31,650 30,700 90,270 2,857,045,500
24/07/2017 30,600 -0.15 -0.49 30,200 31,000 30,000 80,420 2,460,852,000
21/07/2017 30,750 -0.25 -0.81 31,500 31,600 30,600 44,830 1,378,522,500
20/07/2017 31,000 -1.00 -3.12 32,200 32,200 31,000 69,780 2,163,180,000
19/07/2017 32,000 0.10 0.31 32,500 32,500 31,600 37,190 1,190,080,000
18/07/2017 31,900 0.10 0.31 31,800 32,000 31,650 57,380 1,830,422,000
17/07/2017 31,800 -1.20 -3.64 33,000 33,000 31,500 155,490 4,944,582,000
14/07/2017 33,000 -0.60 -1.79 33,700 33,900 33,000 50,870 1,678,710,000
13/07/2017 33,600 0.40 1.20 33,200 33,600 33,200 62,030 2,084,208,000
12/07/2017 33,200 0.85 2.63 32,300 33,300 32,300 129,820 4,310,024,000
11/07/2017 32,350 -0.45 -1.37 32,300 32,800 31,600 81,900 2,649,465,000
10/07/2017 32,800 -0.20 -0.61 33,000 33,000 31,800 73,770 2,419,656,000
07/07/2017 33,000 -0.20 -0.60 33,100 33,600 32,850 125,160 4,130,280,000
06/07/2017 33,200 1.55 4.90 31,300 33,200 31,300 354,710 11,776,372,000
05/07/2017 31,650 -0.35 -1.09 32,000 32,200 31,500 53,770 1,701,820,500
04/07/2017 32,000 -0.10 -0.31 32,900 32,900 31,500 123,330 3,946,560,000
03/07/2017 32,100 2.10 7.00 30,000 32,100 30,000 545,700 17,516,970,000
30/06/2017 30,000 0.50 1.69 29,550 30,000 29,500 132,480 3,974,400,000
29/06/2017 29,500 -0.50 -1.67 30,000 30,300 29,100 104,940 3,095,730,000
28/06/2017 30,000 -0.50 -1.64 30,400 30,400 29,600 7,680 230,400,000
27/06/2017 30,500 0.30 0.99 30,900 30,900 30,000 10,300 314,150,000
26/06/2017 30,200 0.70 2.37 29,700 30,800 29,700 175,730 5,307,046,000
23/06/2017 29,500 0.00 ■■ 0.00 29,500 29,800 29,000 32,070 946,065,000
22/06/2017 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 31,210 920,695,000
21/06/2017 29,500 0.60 2.08 29,000 29,600 28,700 129,320 3,814,940,000
20/06/2017 28,900 0.20 0.70 28,700 29,000 28,400 36,300 1,049,070,000
19/06/2017 28,700 -0.30 -1.03 29,000 29,000 28,650 30,830 884,821,000
16/06/2017 29,000 -0.60 -2.03 29,200 29,600 29,000 16,960 491,840,000
15/06/2017 29,600 -0.10 -0.34 30,000 30,000 29,100 23,930 708,328,000
14/06/2017 29,700 1.00 3.48 28,500 29,900 28,500 155,520 4,618,944,000
13/06/2017 28,700 0.05 0.17 28,600 28,700 28,600 14,370 412,419,000
12/06/2017 28,650 -0.25 -0.87 28,800 28,800 28,600 14,650 419,722,500
09/06/2017 28,900 0.10 0.35 29,000 29,100 28,600 12,920 373,388,000
08/06/2017 28,800 -0.40 -1.37 29,500 29,500 28,800 95,490 2,750,112,000
07/06/2017 29,200 0.60 2.10 28,800 30,000 28,800 147,070 4,294,444,000
06/06/2017 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 68,980 1,972,828,000
05/06/2017 28,600 0.00 ■■ 0.00 28,600 28,850 28,400 51,250 1,465,750,000
02/06/2017 28,600 0.00 ■■ 0.00 28,900 28,900 28,600 39,150 1,119,690,000
01/06/2017 28,600 0.20 0.70 28,500 28,700 28,300 55,570 1,589,302,000
31/05/2017 28,400 -0.05 -0.18 28,100 28,600 28,000 51,240 1,455,216,000
30/05/2017 28,450 -0.45 -1.56 29,000 29,000 28,450 75,150 2,138,017,500
29/05/2017 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 76,210 2,202,469,000
26/05/2017 28,900 -0.10 -0.34 28,800 29,150 28,800 78,740 2,275,586,000
25/05/2017 29,000 0.70 2.47 28,300 29,200 28,300 78,380 2,273,020,000
24/05/2017 28,300 -0.15 -0.53 28,200 29,000 28,200 43,310 1,225,673,000
23/05/2017 28,450 -0.35 -1.22 28,450 28,600 28,450 14,210 404,274,500
22/05/2017 28,800 0.20 0.70 28,300 28,800 28,000 54,100 1,558,080,000
19/05/2017 28,600 -0.20 -0.69 28,500 29,000 28,500 38,620 1,104,532,000
18/05/2017 28,800 -0.10 -0.35 28,800 28,900 28,600 14,950 430,560,000
17/05/2017 28,900 -0.20 -0.69 28,900 29,000 28,600 25,700 742,730,000
16/05/2017 29,100 -0.30 -1.02 29,500 29,600 29,100 33,340 970,194,000
15/05/2017 29,400 0.40 1.38 28,900 29,500 28,900 58,470 1,719,018,000
09/05/2017 29,900 1.10 3.82 29,000 30,600 28,800 167,540 5,009,446,000
08/05/2017 28,800 0.30 1.05 28,300 28,800 28,200 33,720 971,136,000
05/05/2017 28,500 0.00 ■■ 0.00 28,200 28,600 28,200 34,850 993,225,000
04/05/2017 28,500 -0.05 -0.18 28,700 29,000 28,500 19,020 542,070,000
03/05/2017 28,550 0.35 1.24 28,100 29,000 27,800 75,010 2,141,535,500
28/04/2017 28,200 -0.25 -0.88 28,150 28,850 28,150 28,160 794,112,000
27/04/2017 28,450 0.15 0.53 28,500 28,500 28,300 27,320 777,254,000
26/04/2017 28,300 -0.20 -0.70 28,300 28,800 28,300 24,790 701,557,000
25/04/2017 28,500 -0.50 -1.72 28,100 29,000 28,100 9,370 267,045,000
24/04/2017 29,000 -0.10 -0.34 29,200 29,200 29,000 10,360 300,440,000
21/04/2017 29,100 -0.20 -0.68 29,300 29,700 29,000 24,160 703,056,000
20/04/2017 29,300 0.90 3.17 28,700 29,400 28,500 148,250 4,343,725,000
19/04/2017 28,400 -0.10 -0.35 28,500 28,700 28,000 81,350 2,310,340,000
18/04/2017 28,500 0.00 ■■ 0.00 28,600 28,600 27,700 80,360 2,290,260,000
17/04/2017 28,500 -0.50 -1.72 29,600 29,600 28,200 152,150 4,336,275,000
14/04/2017 29,000 -0.80 -2.68 29,800 29,800 28,500 82,760 2,400,040,000
13/04/2017 29,800 0.00 ■■ 0.00 30,000 30,000 29,500 52,020 1,550,196,000
12/04/2017 29,800 -0.50 -1.65 30,300 30,500 29,500 110,710 3,299,158,000
11/04/2017 30,300 1.30 4.48 29,500 30,700 28,800 348,110 10,547,733,000
10/04/2017 29,000 0.45 1.58 28,550 29,300 27,900 129,370 3,751,730,000
07/04/2017 28,550 -0.15 -0.52 28,700 29,300 28,550 55,280 1,578,244,000
05/04/2017 28,700 0.20 0.70 28,600 29,200 28,600 28,890 829,143,000
04/04/2017 28,500 0.10 0.35 28,400 29,000 28,400 14,840 422,940,000
03/04/2017 28,400 -0.05 -0.18 28,400 28,900 28,400 79,710 2,263,764,000
31/03/2017 28,450 0.45 1.61 28,200 28,600 28,200 54,110 1,539,429,500
30/03/2017 28,000 -0.50 -1.75 28,500 28,500 28,000 33,750 945,000,000
29/03/2017 28,500 -0.50 -1.72 29,000 29,100 28,500 76,190 2,171,415,000
28/03/2017 29,000 0.00 ■■ 0.00 29,000 29,200 29,000 31,880 924,520,000
27/03/2017 29,000 0.30 1.05 28,600 30,000 28,600 31,570 915,530,000
24/03/2017 28,700 0.70 2.50 28,500 28,850 28,200 131,200 3,765,440,000
23/03/2017 28,000 -1.50 -5.08 29,200 29,700 28,000 120,390 3,370,920,000
22/03/2017 29,500 0.20 0.68 29,400 29,800 29,250 83,980 2,477,410,000
21/03/2017 29,300 0.80 2.81 28,600 29,500 28,600 73,890 2,164,977,000
20/03/2017 28,500 -0.10 -0.35 28,500 29,000 28,500 27,840 793,440,000
17/03/2017 28,600 -0.50 -1.72 29,500 29,500 28,500 81,980 2,344,628,000
16/03/2017 29,100 -0.40 -1.36 29,600 29,600 29,100 57,510 1,673,541,000
15/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 42,880 1,264,960,000
14/03/2017 29,500 -0.50 -1.67 30,000 30,000 29,500 28,970 854,615,000
13/03/2017 30,000 -0.10 -0.33 30,450 30,450 29,600 75,810 2,274,300,000
10/03/2017 30,100 1.30 4.51 28,400 30,200 28,400 203,560 6,127,156,000
09/03/2017 28,800 -0.70 -2.37 29,000 29,000 28,500 31,010 893,088,000
08/03/2017 29,500 1.60 5.73 27,900 29,800 27,900 101,150 2,983,925,000
07/03/2017 27,900 0.60 2.20 27,600 27,900 27,100 74,690 2,083,851,000
06/03/2017 27,300 -0.10 -0.36 27,100 27,300 27,100 72,740 1,985,802,000
03/03/2017 27,400 0.40 1.48 27,000 27,500 27,000 85,030 2,329,822,000
02/03/2017 27,000 -0.20 -0.74 26,500 27,500 26,000 20,910 564,570,000
01/03/2017 27,200 -0.10 -0.37 27,500 28,000 27,100 46,020 1,251,744,000
28/02/2017 27,300 0.50 1.87 27,000 27,300 26,800 184,710 5,042,583,000
27/02/2017 26,800 0.00 ■■ 0.00 27,000 27,300 26,800 24,810 664,908,000
24/02/2017 26,800 -0.40 -1.47 27,200 27,400 26,800 18,620 499,016,000
23/02/2017 27,200 0.20 0.74 27,500 27,700 27,200 27,620 751,264,000
22/02/2017 27,000 -0.60 -2.17 26,800 27,600 26,800 9,630 260,010,000
21/02/2017 27,600 0.20 0.73 27,450 27,700 27,250 128,830 3,555,708,000
20/02/2017 27,400 0.60 2.24 27,000 27,500 27,000 42,450 1,163,130,000
17/02/2017 26,800 -0.30 -1.11 27,000 27,000 26,200 67,410 1,806,588,000
16/02/2017 27,100 -0.10 -0.37 27,000 27,500 26,000 18,970 514,087,000
15/02/2017 27,200 -0.30 -1.09 26,600 27,400 25,800 15,010 408,272,000
14/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 26,600 6,360 174,900,000
13/02/2017 27,500 1.65 6.38 25,900 27,600 25,900 64,730 1,780,075,000
10/02/2017 25,850 1.65 6.82 25,000 25,850 25,000 38,890 1,005,306,500
09/02/2017 24,200 -1.00 -3.97 25,300 25,600 24,200 9,250 223,850,000
08/02/2017 25,200 0.65 2.65 25,500 26,000 25,000 4,570 115,164,000
07/02/2017 24,550 0.10 0.41 24,450 25,500 24,400 20,670 507,448,500
06/02/2017 24,450 0.00 ■■ 0.00 24,400 24,450 24,100 30,830 753,793,500
03/02/2017 24,450 0.15 0.62 24,050 24,500 24,000 21,050 514,672,500
02/02/2017 24,300 0.30 1.25 24,100 24,400 24,000 28,210 685,503,000
25/01/2017 24,000 -0.80 -3.23 24,700 24,750 24,000 1,020 24,480,000
24/01/2017 24,800 0.80 3.33 24,000 24,800 24,000 16,960 420,608,000
23/01/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,800 163,200,000
20/01/2017 24,000 0.30 1.27 23,800 24,000 23,800 12,710 305,040,000
19/01/2017 23,700 0.10 0.42 24,000 24,100 23,700 23,870 565,719,000
18/01/2017 23,600 -0.80 -3.28 24,000 24,500 23,600 11,610 273,996,000
17/01/2017 24,400 0.50 2.09 23,500 24,400 23,500 6,160 150,304,000
16/01/2017 23,900 -1.40 -5.53 24,400 24,400 23,800 1,010 24,139,000
13/01/2017 25,300 0.90 3.69 25,250 25,300 25,250 1,010 25,553,000
12/01/2017 24,400 0.80 3.39 23,900 25,200 23,900 61,150 1,492,060,000
11/01/2017 23,600 0.00 ■■ 0.00 23,800 23,900 23,600 23,120 545,632,000
10/01/2017 23,600 0.10 0.43 23,400 23,600 23,400 1,860 43,896,000
09/01/2017 23,500 0.45 1.95 23,500 24,000 23,000 61,050 1,434,675,000
06/01/2017 23,050 -0.65 -2.74 23,000 23,650 23,000 12,060 277,983,000
05/01/2017 23,700 -0.10 -0.42 23,700 23,800 23,400 10,030 237,711,000
04/01/2017 23,800 0.00 ■■ 0.00 23,500 24,500 23,000 44,380 1,056,244,000
03/01/2017 23,800 -0.05 -0.21 23,850 23,850 23,500 2,240 53,312,000
30/12/2016 23,850 0.75 3.25 23,500 24,700 23,200 6,780 161,703,000
29/12/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
28/12/2016 23,100 0.05 0.22 23,200 23,200 23,100 3,190 73,689,000
27/12/2016 23,050 -0.25 -1.07 23,000 23,200 23,000 24,510 564,955,500
26/12/2016 23,300 0.30 1.30 23,200 23,300 23,200 1,790 41,707,000
23/12/2016 23,000 -0.05 -0.22 23,500 23,500 23,000 2,110 48,530,000
22/12/2016 23,050 -0.10 -0.43 23,050 23,750 22,900 72,940 1,681,267,000
21/12/2016 23,150 0.10 0.43 23,000 23,450 23,000 11,470 265,530,500
20/12/2016 23,050 0.05 0.22 23,000 23,100 23,000 2,350 54,167,500
19/12/2016 23,000 -0.80 -3.36 23,000 23,000 23,000 3,080 70,840,000
16/12/2016 23,800 0.75 3.25 23,100 23,800 23,050 6,320 150,416,000
15/12/2016 23,050 -0.80 -3.35 23,850 23,850 23,000 16,090 370,874,500
14/12/2016 23,850 0.75 3.25 24,100 24,100 23,000 48,360 1,153,386,000
13/12/2016 23,100 0.00 ■■ 0.00 23,100 23,200 22,900 101,250 2,338,875,000
12/12/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 111,200 2,568,720,000
09/12/2016 23,100 -0.20 -0.86 23,150 23,500 23,000 25,630 592,053,000
08/12/2016 23,300 0.20 0.87 23,100 24,600 23,100 9,450 220,185,000
07/12/2016 23,100 0.20 0.87 23,300 23,900 23,100 20,780 480,018,000
06/12/2016 22,900 -0.10 -0.43 22,800 23,100 22,800 121,310 2,777,999,000
05/12/2016 23,000 0.10 0.44 23,100 23,100 22,900 13,940 320,620,000
02/12/2016 22,900 0.30 1.33 22,600 23,000 22,600 6,920 158,468,000
01/12/2016 22,600 0.20 0.89 22,500 23,100 22,400 10,770 243,402,000
30/11/2016 22,400 -0.30 -1.32 22,350 22,600 22,350 5,220 116,928,000
29/11/2016 22,700 -0.10 -0.44 22,700 22,800 22,300 5,500 124,850,000
28/11/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 4,530 103,284,000
25/11/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,800 10,600 241,680,000
24/11/2016 22,800 0.30 1.33 22,500 23,000 22,300 19,760 450,528,000
23/11/2016 22,500 -0.45 -1.96 24,000 24,000 22,500 4,300 96,750,000
22/11/2016 22,950 0.25 1.10 22,800 23,250 22,700 80,800 1,854,360,000
21/11/2016 22,700 -0.10 -0.44 22,800 22,800 22,200 23,630 536,401,000
18/11/2016 22,800 0.00 ■■ 0.00 23,350 23,400 22,800 6,550 149,340,000
17/11/2016 22,800 -0.20 -0.87 23,050 23,050 22,800 1,570 35,796,000
16/11/2016 23,000 1.50 6.98 21,400 23,000 21,400 139,430 3,206,890,000
15/11/2016 21,500 0.20 0.94 22,500 22,500 21,500 17,350 373,025,000
14/11/2016 21,300 -0.35 -1.62 21,600 22,000 21,300 48,110 1,024,743,000
11/11/2016 21,650 -0.35 -1.59 22,050 22,050 21,650 10,170 220,180,500
10/11/2016 22,000 0.00 ■■ 0.00 22,500 22,700 22,000 26,600 585,200,000
09/11/2016 22,000 -1.00 -4.35 22,000 22,000 22,000 38,390 844,580,000
08/11/2016 23,000 -0.60 -2.54 23,000 23,150 23,000 7,190 165,370,000
07/11/2016 23,600 1.50 6.79 22,500 23,600 22,100 17,660 416,776,000
04/11/2016 22,100 -1.40 -5.96 22,150 22,150 22,100 10,200 225,420,000
03/11/2016 23,500 0.50 2.17 22,800 23,500 22,600 8,480 199,280,000
02/11/2016 23,000 -0.20 -0.86 23,200 23,200 22,950 57,700 1,327,100,000
01/11/2016 23,200 -0.40 -1.69 23,600 23,600 23,200 81,990 1,902,168,000
31/10/2016 23,600 0.40 1.72 23,200 23,600 23,000 19,900 469,640,000
28/10/2016 23,200 -0.30 -1.28 23,500 23,500 23,100 52,830 1,225,656,000
27/10/2016 23,500 0.00 ■■ 0.00 24,100 24,100 23,300 39,900 937,650,000
26/10/2016 23,500 -0.30 -1.26 23,800 23,800 23,400 30,690 721,215,000
25/10/2016 23,800 -0.20 -0.83 24,300 24,300 23,800 12,590 299,642,000
24/10/2016 24,000 -0.10 -0.41 24,000 25,000 24,000 10,410 249,840,000
21/10/2016 24,100 -0.10 -0.41 24,200 24,600 24,100 21,860 526,826,000
20/10/2016 24,200 0.00 ■■ 0.00 24,100 24,550 24,000 19,510 472,142,000
19/10/2016 24,200 -0.30 -1.22 24,500 24,500 24,200 6,760 163,592,000
18/10/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,100 492,450,000
17/10/2016 24,500 -0.10 -0.41 24,500 24,600 24,200 31,280 766,360,000
14/10/2016 24,600 0.10 0.41 24,500 24,700 24,000 37,190 914,874,000
13/10/2016 24,500 0.85 3.59 24,000 24,500 23,650 29,260 716,870,000
12/10/2016 23,650 0.05 0.21 23,700 23,900 23,600 20,680 489,082,000
11/10/2016 23,600 0.00 ■■ 0.00 23,600 23,800 23,600 65,600 1,548,160,000
10/10/2016 23,600 -0.50 -2.07 24,000 24,000 23,400 70,800 1,670,880,000
07/10/2016 24,100 0.20 0.84 23,800 24,100 23,500 19,570 471,637,000
06/10/2016 23,900 -0.10 -0.42 24,000 24,000 23,800 12,040 287,756,000
05/10/2016 24,000 -0.70 -2.83 23,600 24,000 23,600 480 11,520,000
04/10/2016 24,700 0.40 1.65 23,500 24,700 23,500 26,780 661,466,000
03/10/2016 24,300 0.55 2.32 23,750 24,300 23,650 6,810 165,483,000
30/09/2016 23,750 0.05 0.21 24,000 24,000 23,700 1,280 30,400,000
29/09/2016 23,700 -0.90 -3.66 24,800 24,800 23,700 4,020 95,274,000
28/09/2016 24,600 1.20 5.13 23,400 24,600 23,400 22,720 558,912,000
27/09/2016 23,400 -0.25 -1.06 23,450 23,600 23,400 31,300 732,420,000
26/09/2016 23,650 0.25 1.07 23,650 23,650 23,400 5,510 130,311,500
23/09/2016 23,400 0.10 0.43 23,300 23,400 23,200 16,240 380,016,000
22/09/2016 23,300 -0.40 -1.69 23,600 23,600 23,100 14,240 331,792,000
21/09/2016 23,700 0.60 2.60 23,100 23,700 23,100 5,040 119,448,000
20/09/2016 23,100 -0.40 -1.70 23,600 23,600 23,100 11,750 271,425,000
19/09/2016 23,500 -0.10 -0.42 23,900 23,900 23,500 6,100 143,350,000
16/09/2016 23,600 0.00 ■■ 0.00 24,000 24,000 23,600 690 16,284,000
15/09/2016 23,600 0.10 0.43 24,900 24,900 23,600 26,740 631,064,000
14/09/2016 23,500 0.40 1.73 23,100 24,400 23,100 5,760 135,360,000
13/09/2016 23,100 0.10 0.43 23,000 23,700 23,000 4,880 112,728,000
12/09/2016 23,000 -0.30 -1.29 23,000 23,000 22,900 18,390 422,970,000
09/09/2016 23,300 0.00 ■■ 0.00 23,100 23,300 23,100 7,710 179,643,000
08/09/2016 23,300 -0.30 -1.27 23,000 23,300 22,700 55,630 1,296,179,000
07/09/2016 23,600 -0.40 -1.67 23,800 23,800 23,000 63,300 1,493,880,000
06/09/2016 24,000 0.20 0.84 23,800 24,100 23,700 41,080 985,920,000
05/09/2016 23,800 -1.20 -4.80 24,600 24,600 23,500 72,450 1,724,310,000
01/09/2016 25,000 -0.50 -1.96 25,500 25,500 25,000 15,570 389,250,000
31/08/2016 25,500 0.10 0.39 25,200 25,500 25,200 23,210 591,855,000
30/08/2016 25,400 0.10 0.40 25,500 25,700 25,200 24,380 619,252,000
29/08/2016 25,300 -0.60 -2.32 25,900 25,900 25,300 22,960 580,888,000
26/08/2016 25,900 0.00 ■■ 0.00 26,000 26,200 25,300 43,840 1,135,456,000
25/08/2016 25,900 0.10 0.39 25,800 25,900 25,800 11,000 284,900,000
24/08/2016 25,800 0.30 1.18 25,800 26,000 25,800 12,920 333,336,000
23/08/2016 25,500 0.00 ■■ 0.00 25,100 25,900 25,000 10,430 265,965,000
22/08/2016 25,500 -0.10 -0.39 25,100 26,000 25,100 28,940 737,970,000
19/08/2016 25,600 -0.70 -2.66 27,000 27,000 25,600 72,030 1,843,968,000
18/08/2016 29,400 -0.10 -0.34 29,500 29,500 28,500 73,800 2,169,720,000
17/08/2016 29,500 -0.30 -1.01 29,400 29,800 29,000 39,420 1,162,890,000
16/08/2016 29,800 1.60 5.67 28,200 30,100 28,000 120,970 3,604,906,000
15/08/2016 28,200 -0.10 -0.35 28,500 28,700 28,200 12,230 344,886,000
12/08/2016 28,300 -0.20 -0.70 28,500 28,500 28,200 19,990 565,717,000
11/08/2016 28,500 0.30 1.06 28,400 28,700 28,400 32,960 939,360,000
10/08/2016 28,200 -0.70 -2.42 28,900 28,900 28,200 28,800 812,160,000
09/08/2016 28,900 0.10 0.35 28,800 28,900 28,300 19,730 570,197,000
08/08/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 2,000 57,600,000
05/08/2016 28,800 -0.10 -0.35 28,100 28,800 27,000 59,220 1,705,536,000
04/08/2016 28,900 0.70 2.48 29,000 29,000 28,000 46,310 1,338,359,000
03/08/2016 28,200 -0.80 -2.76 28,800 29,000 28,200 34,020 959,364,000
02/08/2016 29,000 -0.20 -0.68 28,300 29,000 28,200 16,000 464,000,000
01/08/2016 29,200 0.30 1.04 28,200 29,200 28,100 15,330 447,636,000
29/07/2016 28,900 0.20 0.70 28,600 29,000 28,500 20,310 586,959,000
28/07/2016 28,700 -0.30 -1.03 28,600 29,300 28,600 72,500 2,080,750,000
27/07/2016 29,000 0.00 ■■ 0.00 29,000 29,700 28,900 82,740 2,399,460,000
26/07/2016 29,000 1.00 3.57 28,000 29,100 28,000 42,700 1,238,300,000
25/07/2016 28,000 -1.00 -3.45 28,500 28,500 28,000 14,970 419,160,000
22/07/2016 29,000 0.50 1.75 28,000 29,000 28,000 48,700 1,412,300,000
21/07/2016 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 97,120 2,767,920,000
20/07/2016 28,500 -1.00 -3.39 29,500 29,500 28,500 43,840 1,249,440,000
19/07/2016 29,500 -0.50 -1.67 29,500 30,000 29,300 63,360 1,869,120,000
18/07/2016 30,000 0.00 ■■ 0.00 31,000 31,000 28,000 176,170 5,285,100,000
15/07/2016 30,000 -0.10 -0.33 29,600 31,400 29,600 61,260 1,837,800,000
14/07/2016 30,100 -1.40 -4.44 29,800 32,000 29,800 101,990 3,069,899,000
13/07/2016 31,500 0.40 1.29 32,700 32,700 31,500 80,240 2,527,560,000
12/07/2016 31,100 2.00 6.87 30,000 31,100 28,900 473,700 14,732,070,000
11/07/2016 29,100 0.80 2.83 27,500 30,000 27,500 226,240 6,583,584,000
08/07/2016 28,300 1.80 6.79 28,000 28,300 27,500 137,140 3,881,062,000
07/07/2016 26,500 0.00 ■■ 0.00 26,300 27,500 25,900 73,290 1,942,185,000
06/07/2016 26,500 0.10 0.38 26,700 26,700 25,900 8,660 229,490,000
05/07/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 50 1,320,000
04/07/2016 26,400 0.20 0.76 26,100 26,400 26,000 1,570 41,448,000
01/07/2016 26,200 -0.10 -0.38 26,700 26,700 26,200 100 2,620,000
30/06/2016 26,300 1.60 6.48 25,100 26,300 25,100 16,400 431,320,000
29/06/2016 24,700 0.00 ■■ 0.00 24,400 24,800 24,400 30,140 744,458,000
28/06/2016 24,700 -0.80 -3.14 25,400 25,500 24,700 22,600 558,220,000
27/06/2016 25,500 0.50 2.00 25,000 25,500 25,000 8,510 217,005,000
24/06/2016 25,000 -0.60 -2.34 25,200 25,200 25,000 8,810 220,250,000
23/06/2016 25,600 -0.60 -2.29 26,200 26,200 25,000 41,010 1,049,856,000
22/06/2016 26,200 0.90 3.56 25,700 26,200 25,700 9,490 248,638,000
21/06/2016 25,300 -1.10 -4.17 26,400 26,400 25,300 26,320 665,896,000
20/06/2016 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 3,040 80,256,000
17/06/2016 26,400 -0.50 -1.86 25,500 26,500 25,500 360 9,504,000
16/06/2016 26,900 1.50 5.91 26,800 26,900 26,800 40 1,076,000
15/06/2016 25,400 -1.50 -5.58 26,000 27,400 25,300 35,010 889,254,000
14/06/2016 26,900 0.40 1.51 26,600 26,900 25,000 33,020 888,238,000
13/06/2016 26,500 -0.90 -3.28 27,000 27,500 26,500 39,660 1,050,990,000
10/06/2016 27,400 0.00 ■■ 0.00 26,700 27,500 26,500 37,280 1,021,472,000
09/06/2016 27,400 0.00 ■■ 0.00 27,000 27,500 27,000 9,520 260,848,000
08/06/2016 27,400 -0.10 -0.36 27,500 27,500 26,600 6,720 184,128,000
07/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,600 78,660 2,163,150,000
06/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,500 23,230 638,825,000
03/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,500 5,040 138,600,000
02/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 25,700 3,120 85,800,000
01/06/2016 27,500 0.10 0.36 26,200 27,500 26,200 5,020 138,050,000
31/05/2016 27,400 0.00 ■■ 0.00 27,000 27,500 26,100 3,940 107,956,000
30/05/2016 27,400 1.00 3.79 27,000 27,500 25,800 8,030 220,022,000
27/05/2016 26,400 0.10 0.38 26,000 27,000 26,000 19,650 518,760,000
26/05/2016 26,300 -0.20 -0.75 26,200 26,300 26,200 1,000 26,300,000
25/05/2016 26,500 -0.50 -1.85 28,000 28,000 26,200 2,870 76,055,000
24/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,830 76,410,000
20/05/2016 27,000 0.10 0.37 26,500 27,000 26,500 40 1,080,000
19/05/2016 26,900 -0.60 -2.18 27,000 27,000 26,900 500 13,450,000
18/05/2016 27,500 -0.40 -1.43 27,000 27,500 27,000 6,010 165,275,000
17/05/2016 27,900 -0.10 -0.36 26,800 27,900 26,800 2,660 74,214,000
16/05/2016 28,000 -0.30 -1.06 28,400 28,400 27,000 520 14,560,000
13/05/2016 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 20 566,000
12/05/2016 28,300 0.80 2.91 27,600 28,300 27,600 230 6,509,000
11/05/2016 27,500 0.50 1.85 25,900 27,500 25,900 9,320 256,300,000
10/05/2016 27,000 -0.50 -1.82 26,800 27,000 26,800 14,270 385,290,000
09/05/2016 27,500 -0.70 -2.48 27,500 27,500 27,100 9,990 274,725,000
06/05/2016 28,200 0.00 ■■ 0.00 28,200 28,500 28,000 24,730 697,386,000
05/05/2016 28,200 1.00 3.68 28,300 28,300 28,200 3,790 106,878,000
04/05/2016 27,200 1.70 6.67 25,500 27,200 25,500 18,390 500,208,000
29/04/2016 25,500 -1.30 -4.85 25,500 25,500 25,500 60 1,530,000
28/04/2016 26,800 -0.30 -1.11 26,800 26,800 26,800 1,490 39,932,000
27/04/2016 27,100 1.50 5.86 27,000 27,300 27,000 28,370 768,827,000
26/04/2016 25,600 -1.60 -5.88 26,600 27,000 25,600 2,770 70,912,000
25/04/2016 27,200 -0.80 -2.86 28,000 28,000 27,200 6,900 187,680,000
22/04/2016 28,000 1.00 3.70 27,900 28,000 27,900 880 24,640,000
21/04/2016 27,000 0.00 ■■ 0.00 26,100 27,000 26,000 11,890 321,030,000
20/04/2016 27,000 -0.20 -0.74 27,000 27,000 27,000 10 270,000
19/04/2016 27,200 -0.30 -1.09 27,200 27,200 27,200 120 3,264,000
15/04/2016 27,500 0.20 0.73 27,400 28,500 27,400 6,480 178,200,000
14/04/2016 27,300 0.10 0.37 27,400 27,500 27,300 14,980 408,954,000
13/04/2016 27,200 0.10 0.37 27,100 27,200 27,000 17,500 476,000,000
12/04/2016 27,100 0.10 0.37 27,000 27,500 27,000 12,500 338,750,000
11/04/2016 27,000 1.00 3.85 26,000 27,000 26,000 1,310 35,370,000
08/04/2016 26,000 0.00 ■■ 0.00 26,000 26,000 25,400 6,920 179,920,000
07/04/2016 26,000 1.40 5.69 25,000 26,300 25,000 14,240 370,240,000
06/04/2016 24,600 1.00 4.24 24,600 24,600 24,600 10 246,000
05/04/2016 23,600 0.00 ■■ 0.00 24,000 24,000 23,300 34,310 809,716,000
04/04/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 4,980 117,528,000
01/04/2016 23,600 -0.40 -1.67 24,000 24,000 23,600 5,020 118,472,000
31/03/2016 24,000 0.30 1.27 23,700 24,600 23,700 1,510 36,240,000
30/03/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 3,000 71,100,000
29/03/2016 23,700 0.00 ■■ 0.00 23,700 24,500 23,700 3,650 86,505,000
28/03/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 1,980 46,926,000
25/03/2016 23,700 -0.20 -0.84 23,500 23,700 23,200 2,850 67,545,000
24/03/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
23/03/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
22/03/2016 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 920 21,988,000
21/03/2016 23,900 0.50 2.14 23,900 23,900 23,900 10 239,000
18/03/2016 23,400 -1.60 -6.40 23,500 23,500 23,400 30,000 702,000,000
17/03/2016 25,000 -0.40 -1.57 25,900 25,900 24,000 3,020 75,500,000
16/03/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 100 2,540,000
15/03/2016 25,400 1.40 5.83 25,400 25,400 25,400 1,000 25,400,000
14/03/2016 24,000 -0.10 -0.41 24,400 24,400 24,000 90 2,160,000
11/03/2016 24,100 -1.70 -6.59 24,000 24,200 24,000 11,080 267,028,000
10/03/2016 25,800 1.30 5.31 26,100 26,100 25,800 1,120 28,896,000
09/03/2016 24,500 -0.10 -0.41 24,300 24,500 24,300 1,040 25,480,000
08/03/2016 24,600 0.10 0.41 23,600 24,600 23,000 50,570 1,244,022,000
07/03/2016 24,500 1.50 6.52 23,400 24,500 23,400 160 3,920,000
04/03/2016 23,000 -0.80 -3.36 22,600 23,500 22,600 37,440 861,120,000
03/03/2016 23,800 -1.20 -4.80 24,000 24,000 23,800 23,500 559,300,000
02/03/2016 25,000 -1.20 -4.58 24,500 25,000 24,400 30,760 769,000,000
01/03/2016 26,200 1.20 4.80 26,500 26,500 26,200 490 12,838,000
29/02/2016 25,000 -1.00 -3.85 25,100 25,100 25,000 17,520 438,000,000
26/02/2016 26,000 -1.40 -5.11 27,200 27,600 26,000 5,790 150,540,000
25/02/2016 27,400 0.00 ■■ 0.00 26,000 27,400 26,000 1,950 53,430,000
24/02/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
23/02/2016 27,400 0.40 1.48 27,400 27,400 27,400 20 548,000
22/02/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/02/2016 27,000 -0.90 -3.23 26,000 27,000 26,000 1,510 40,770,000
18/02/2016 27,900 1.60 6.08 24,600 27,900 24,600 320 8,928,000
17/02/2016 26,300 -1.70 -6.07 27,800 27,800 26,300 80 2,104,000
16/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
05/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/02/2016 28,000 1.30 4.87 28,000 28,000 28,000 50 1,400,000
03/02/2016 26,700 1.20 4.71 26,700 26,700 26,700 20 534,000
02/02/2016 25,500 1.60 6.69 25,500 25,500 25,500 760 19,380,000
01/02/2016 23,900 -1.70 -6.64 23,900 23,900 23,900 5,970 142,683,000
29/01/2016 25,600 -1.90 -6.91 25,600 25,600 25,600 2,130 54,528,000
28/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/01/2016 27,500 0.60 2.23 27,500 27,500 27,500 20 550,000
21/01/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 20 538,000
20/01/2016 26,900 0.00 ■■ 0.00 25,100 26,900 25,100 50 1,345,000
19/01/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
18/01/2016 26,900 1.70 6.75 23,500 26,900 23,500 110 2,959,000
15/01/2016 25,200 -1.80 -6.67 27,000 27,000 25,200 560 14,112,000
14/01/2016 27,000 0.80 3.05 24,600 27,000 24,600 3,450 93,150,000
13/01/2016 26,200 -1.80 -6.43 26,200 26,200 26,200 380 9,956,000
12/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
11/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/01/2016 28,000 0.00 ■■ 0.00 26,100 28,000 26,100 390 10,920,000
07/01/2016 28,000 -0.40 -1.41 28,300 28,300 28,000 1,680 47,040,000
06/01/2016 28,400 -0.10 -0.35 28,400 28,400 28,400 20 568,000
05/01/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
04/01/2016 28,500 0.10 0.35 28,400 28,500 28,400 300 8,550,000
31/12/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 2,000 56,800,000
30/12/2015 28,400 -0.10 -0.35 26,600 28,500 26,600 7,040 199,936,000
29/12/2015 28,500 -0.50 -1.72 27,000 28,600 27,000 3,300 94,050,000
28/12/2015 29,000 -0.50 -1.69 28,000 29,000 27,500 930 26,970,000
25/12/2015 29,500 -0.70 -2.32 30,200 30,200 28,100 6,530 192,635,000
24/12/2015 30,200 1.90 6.71 28,500 30,200 28,500 57,490 1,736,198,000
23/12/2015 28,300 1.60 5.99 28,400 28,400 28,000 26,820 759,006,000
22/12/2015 26,700 1.70 6.80 25,000 26,700 25,000 17,230 460,041,000
21/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,190 29,750,000
18/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 300 7,500,000
17/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
14/12/2015 25,000 0.10 0.40 25,000 25,000 25,000 6,980 174,500,000
11/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
10/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
09/12/2015 24,900 0.80 3.32 24,000 24,900 24,000 1,010 25,149,000
08/12/2015 24,100 -0.90 -3.60 24,000 24,100 24,000 240 5,784,000
07/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/12/2015 25,000 1.50 6.38 25,000 25,000 25,000 10 250,000
03/12/2015 23,500 -1.40 -5.62 24,000 24,000 23,500 1,000 23,500,000
02/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
01/12/2015 24,900 0.10 0.40 24,900 24,900 24,900 5,740 142,926,000
30/11/2015 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 17,910 444,168,000
27/11/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
26/11/2015 24,800 0.30 1.22 24,500 24,800 24,500 3,100 76,880,000
25/11/2015 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,000 49,000,000
24/11/2015 24,500 -0.50 -2.00 24,500 25,200 24,500 4,330 106,085,000
23/11/2015 25,000 -0.20 -0.79 24,500 25,000 24,500 17,220 430,500,000
20/11/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
19/11/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 1,250 31,500,000
18/11/2015 25,200 -0.50 -1.95 25,500 25,600 25,200 2,900 73,080,000
17/11/2015 25,700 -0.10 -0.39 25,000 25,700 24,500 4,060 104,342,000
16/11/2015 25,800 1.00 4.03 25,000 25,800 25,000 2,010 51,858,000
13/11/2015 26,000 1.00 4.00 25,200 26,000 25,200 2,340 60,840,000
12/11/2015 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 26,000 650,000,000
11/11/2015 25,000 -0.20 -0.79 25,200 25,300 25,000 1,210 30,250,000
10/11/2015 25,200 0.20 0.80 25,200 25,200 25,200 5,740 144,648,000
09/11/2015 25,000 0.20 0.81 25,000 25,200 25,000 7,020 175,500,000
06/11/2015 24,800 -0.20 -0.80 24,900 24,900 24,800 30 744,000
05/11/2015 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 20 500,000
04/11/2015 25,000 -0.20 -0.79 24,500 25,200 24,500 18,690 467,250,000
03/11/2015 25,200 0.00 ■■ 0.00 24,500 25,200 24,300 3,800 95,760,000
02/11/2015 25,200 0.20 0.80 24,500 25,200 24,500 20 504,000
30/10/2015 25,000 -0.30 -1.19 25,000 25,000 25,000 4,540 113,500,000
29/10/2015 25,300 0.30 1.20 25,300 25,300 25,300 10 253,000
28/10/2015 25,000 -0.50 -1.96 25,400 25,400 24,400 970 24,250,000
27/10/2015 25,500 -0.40 -1.54 25,500 25,500 25,500 10 255,000
26/10/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
23/10/2015 25,900 -0.10 -0.38 25,000 25,900 24,900 610 15,799,000
22/10/2015 26,000 0.50 1.96 25,000 26,000 25,000 26,940 700,440,000
21/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/10/2015 25,500 -0.20 -0.78 25,700 25,700 25,000 1,020 26,010,000
19/10/2015 25,700 -0.90 -3.38 25,000 25,700 25,000 3,240 83,268,000
16/10/2015 26,600 1.10 4.31 25,000 26,600 24,800 8,880 236,208,000
15/10/2015 25,500 -0.40 -1.54 25,000 25,500 25,000 10,340 263,670,000
14/10/2015 25,900 0.90 3.60 25,900 25,900 25,900 20 518,000
13/10/2015 25,000 -1.50 -5.66 25,000 25,100 25,000 3,710 92,750,000
12/10/2015 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
09/10/2015 26,000 0.50 1.96 26,200 26,200 25,900 2,020 52,520,000
08/10/2015 25,500 0.00 ■■ 0.00 25,400 25,500 25,400 7,000 178,500,000
07/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
06/10/2015 25,500 1.30 5.37 24,200 25,700 24,200 32,390 825,945,000
05/10/2015 24,200 0.00 ■■ 0.00 24,500 24,500 24,200 13,680 331,056,000
02/10/2015 24,200 0.00 ■■ 0.00 24,300 25,800 24,100 22,310 539,902,000
01/10/2015 24,200 -1.60 -6.20 24,700 24,700 24,200 10,000 242,000,000
30/09/2015 25,800 -0.20 -0.77 25,600 25,800 24,500 6,010 155,058,000
29/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 750 19,500,000
28/09/2015 26,000 -0.50 -1.89 26,000 26,000 26,000 500 13,000,000
25/09/2015 26,500 0.20 0.76 26,300 26,500 26,300 40 1,060,000
24/09/2015 26,300 0.70 2.73 25,500 26,300 25,000 19,880 522,844,000
23/09/2015 25,600 -0.20 -0.78 25,700 25,700 25,000 3,740 95,744,000
22/09/2015 25,800 -0.20 -0.77 25,100 25,800 25,000 1,800 46,440,000
21/09/2015 26,000 -0.10 -0.38 25,000 26,000 25,000 1,210 31,460,000
18/09/2015 26,100 -0.20 -0.76 26,000 26,100 25,800 8,910 232,551,000
17/09/2015 26,300 0.30 1.15 26,800 26,800 26,100 6,210 163,323,000
16/09/2015 26,000 -1.00 -3.70 26,100 26,100 26,000 3,240 84,240,000
15/09/2015 27,000 -0.50 -1.82 26,100 27,000 26,000 13,260 358,020,000
14/09/2015 27,500 0.00 ■■ 0.00 25,900 27,500 25,900 13,820 380,050,000
11/09/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,000 27,500,000
10/09/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
09/09/2015 27,500 1.30 4.96 28,000 28,000 27,500 2,920 80,300,000
08/09/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,300 60,260,000
07/09/2015 26,200 -1.60 -5.76 26,200 26,200 26,200 1,000 26,200,000
04/09/2015 27,800 0.80 2.96 27,800 27,800 27,800 10 278,000
03/09/2015 27,000 -1.00 -3.57 27,500 27,500 27,000 23,230 627,210,000
01/09/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,000 28,000,000
31/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/08/2015 28,000 1.00 3.70 25,200 28,000 25,200 2,230 62,440,000
25/08/2015 27,000 -1.30 -4.59 27,000 27,000 27,000 19,470 525,690,000
24/08/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
21/08/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
20/08/2015 28,300 0.00 ■■ 0.00 26,500 28,300 26,500 70 1,981,000
19/08/2015 28,300 0.30 1.07 28,300 28,300 28,300 10 283,000
18/08/2015 28,000 0.20 0.72 28,000 28,000 28,000 30,000 840,000,000
17/08/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
14/08/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 70 1,946,000
13/08/2015 27,800 -0.20 -0.71 28,000 28,000 27,800 25,000 695,000,000
12/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
10/08/2015 28,000 -0.10 -0.36 28,000 28,000 28,000 1,000 28,000,000
07/08/2015 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 1,000 28,100,000
06/08/2015 28,100 0.50 1.81 27,200 28,100 27,200 1,140 32,034,000
05/08/2015 27,600 0.10 0.36 27,600 27,600 27,600 20 552,000
04/08/2015 27,500 0.60 2.23 27,500 27,500 27,500 60 1,650,000
03/08/2015 26,900 -1.70 -5.94 26,800 26,900 26,800 10,470 281,643,000
31/07/2015 28,600 -0.80 -2.72 28,600 28,600 28,600 20 572,000
30/07/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
29/07/2015 29,400 0.60 2.08 29,400 29,400 29,400 10 294,000
28/07/2015 28,800 -0.10 -0.35 27,000 28,800 26,900 5,010 144,288,000
27/07/2015 28,900 0.40 1.40 28,500 28,900 28,500 100 2,890,000
24/07/2015 28,500 0.50 1.79 28,400 28,500 28,000 37,740 1,075,590,000
23/07/2015 28,000 -0.20 -0.71 28,100 28,100 28,000 41,390 1,158,920,000
22/07/2015 28,200 1.20 4.44 27,000 28,200 26,200 13,430 378,726,000
21/07/2015 27,000 -0.90 -3.23 27,900 27,900 27,000 15,430 416,610,000
20/07/2015 27,900 1.00 3.72 27,000 28,000 26,500 8,020 223,758,000
17/07/2015 26,900 -1.30 -4.61 29,400 29,400 26,900 8,610 231,609,000
16/07/2015 28,200 0.00 ■■ 0.00 27,400 28,200 27,000 13,610 383,802,000
15/07/2015 28,200 0.00 ■■ 0.00 28,500 28,500 27,300 39,690 1,119,258,000
14/07/2015 28,200 0.00 ■■ 0.00 27,800 28,200 27,800 490 13,818,000
13/07/2015 28,200 0.00 ■■ 0.00 28,000 28,200 27,500 10,500 296,100,000
10/07/2015 28,200 -0.30 -1.05 28,500 28,500 28,200 6,000 169,200,000
09/07/2015 28,500 0.10 0.35 28,200 28,600 28,200 10,760 306,660,000
08/07/2015 28,400 0.10 0.35 28,300 29,300 28,300 3,000 85,200,000
07/07/2015 28,300 -0.20 -0.70 28,500 28,500 28,300 12,200 345,260,000
06/07/2015 28,500 -1.00 -3.39 29,100 29,100 28,500 3,000 85,500,000
03/07/2015 29,500 -0.10 -0.34 29,600 29,600 29,500 10,600 312,700,000
02/07/2015 29,600 0.10 0.34 29,500 29,600 29,400 62,080 1,837,568,000
01/07/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 105,500 3,112,250,000
30/06/2015 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 65,510 1,932,545,000
29/06/2015 29,500 0.40 1.37 29,100 29,500 29,100 16,470 485,865,000
26/06/2015 29,100 0.00 ■■ 0.00 29,200 29,200 29,100 20,660 601,206,000
25/06/2015 29,100 0.00 ■■ 0.00 29,100 29,100 28,100 40,840 1,188,444,000
24/06/2015 29,100 0.00 ■■ 0.00 29,500 29,500 29,000 27,230 792,393,000
23/06/2015 29,100 -0.40 -1.36 29,200 29,800 29,100 4,310 125,421,000
22/06/2015 29,500 0.50 1.72 29,000 29,500 29,000 90,200 2,660,900,000
19/06/2015 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 89,070 2,583,030,000
18/06/2015 29,000 0.00 ■■ 0.00 29,200 29,200 29,000 13,890 402,810,000
17/06/2015 29,000 0.00 ■■ 0.00 29,300 29,300 28,500 35,010 1,015,290,000
16/06/2015 29,000 0.60 2.11 28,500 29,000 28,500 28,140 816,060,000
15/06/2015 28,400 0.10 0.35 28,300 28,400 28,300 6,540 185,736,000
12/06/2015 28,300 0.20 0.71 29,300 29,300 28,100 18,660 528,078,000
11/06/2015 28,100 -1.20 -4.10 29,300 29,300 28,100 3,100 87,110,000
10/06/2015 29,300 -0.10 -0.34 28,500 29,300 28,500 17,310 507,183,000
09/06/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
08/06/2015 29,400 0.00 ■■ 0.00 28,500 29,400 28,500 14,470 425,418,000
05/06/2015 29,400 0.00 ■■ 0.00 28,500 29,400 28,500 4,010 117,894,000
04/06/2015 29,400 0.40 1.38 29,400 29,400 29,400 10 294,000
03/06/2015 29,000 0.10 0.35 29,000 29,000 29,000 120 3,480,000
02/06/2015 28,900 -0.50 -1.70 28,500 28,900 28,500 13,410 387,549,000
01/06/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 600 17,640,000
29/05/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 20 588,000
28/05/2015 29,400 -0.10 -0.34 29,400 29,600 29,000 12,860 378,084,000
27/05/2015 29,500 0.90 3.15 28,800 29,500 28,800 30,100 887,950,000
26/05/2015 28,600 -0.20 -0.69 28,000 28,800 28,000 29,390 840,554,000
25/05/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 50 1,440,000
22/05/2015 28,800 0.30 1.05 28,800 28,800 28,800 10 288,000
21/05/2015 28,500 0.20 0.71 28,300 28,500 28,300 26,990 769,215,000
20/05/2015 28,300 0.20 0.71 28,100 28,300 28,100 14,500 410,350,000
19/05/2015 28,100 0.40 1.44 27,500 28,100 27,500 19,230 540,363,000
18/05/2015 27,700 -0.10 -0.36 27,800 27,800 27,700 138,040 3,823,708,000
15/05/2015 27,800 0.00 ■■ 0.00 27,700 27,800 27,700 102,030 2,836,434,000
14/05/2015 27,800 0.00 ■■ 0.00 28,500 28,500 27,700 14,020 389,756,000
13/05/2015 27,800 -0.10 -0.36 27,900 27,900 27,800 132,200 3,675,160,000
12/05/2015 27,900 -0.10 -0.36 27,900 27,900 27,900 88,180 2,460,222,000
11/05/2015 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 86,310 2,416,680,000
08/05/2015 28,000 0.10 0.36 27,900 28,000 27,900 47,510 1,330,280,000
07/05/2015 27,900 0.00 ■■ 0.00 26,500 28,000 26,500 30,400 848,160,000
06/05/2015 27,900 0.20 0.72 27,700 28,000 27,700 21,090 588,411,000
05/05/2015 27,700 0.00 ■■ 0.00 27,500 27,700 27,400 37,440 1,037,088,000
04/05/2015 27,700 1.50 5.73 27,700 27,700 27,700 10 277,000
27/04/2015 26,200 -1.80 -6.43 29,500 29,500 26,200 1,000 26,200,000
24/04/2015 28,000 0.20 0.72 28,000 28,000 28,000 30,360 850,080,000
23/04/2015 27,800 -0.20 -0.71 28,700 28,700 27,800 1,800 50,040,000
22/04/2015 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 13,780 385,840,000
21/04/2015 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 58,600 1,640,800,000
20/04/2015 28,000 0.40 1.45 27,500 28,000 27,500 14,600 408,800,000
17/04/2015 27,600 -0.40 -1.43 28,400 28,400 27,600 2,120 58,512,000
16/04/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100,250 2,807,000,000
15/04/2015 28,000 0.50 1.82 28,000 28,000 28,000 790 22,120,000
14/04/2015 27,500 -0.50 -1.79 28,000 28,700 27,500 16,200 445,500,000
13/04/2015 28,000 0.00 ■■ 0.00 27,700 28,000 27,700 37,950 1,062,600,000
10/04/2015 28,000 0.00 ■■ 0.00 27,600 28,000 27,500 14,500 406,000,000
09/04/2015 28,000 0.10 0.36 28,000 28,000 26,400 36,990 1,035,720,000
08/04/2015 27,900 -0.20 -0.71 27,900 27,900 27,500 3,570 99,603,000
07/04/2015 28,100 0.20 0.72 28,100 28,100 28,100 250 7,025,000
06/04/2015 27,900 -0.60 -2.11 28,000 28,000 27,900 1,100 30,690,000
03/04/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,200 62,700,000
02/04/2015 28,500 1.50 5.56 27,500 28,500 27,500 142,590 4,063,815,000
01/04/2015 27,000 -0.50 -1.82 27,500 27,900 26,900 99,030 2,673,810,000
31/03/2015 27,500 0.30 1.10 26,500 27,500 26,500 45,560 1,252,900,000
30/03/2015 27,200 0.30 1.12 27,000 27,200 26,700 25,630 697,136,000
27/03/2015 26,900 0.10 0.37 27,500 27,500 26,800 5,740 154,406,000
26/03/2015 26,800 -0.10 -0.37 26,800 27,100 26,800 16,620 445,416,000
25/03/2015 26,900 -0.60 -2.18 27,500 27,500 26,800 67,310 1,810,639,000
24/03/2015 27,500 -1.00 -3.51 28,000 28,000 27,000 5,500 151,250,000
23/03/2015 28,500 0.40 1.42 28,000 28,500 28,000 2,060 58,710,000
20/03/2015 28,100 1.00 3.69 27,100 28,200 26,900 143,960 4,045,276,000
19/03/2015 27,100 -1.50 -5.24 28,500 28,500 27,100 76,940 2,085,074,000
18/03/2015 28,600 -0.90 -3.05 29,500 29,500 28,500 126,030 3,604,458,000
17/03/2015 29,500 -0.50 -1.67 29,900 30,000 29,500 2,660 78,470,000
16/03/2015 30,000 0.10 0.33 30,000 30,000 29,700 15,260 457,800,000
13/03/2015 29,900 0.10 0.34 30,000 30,000 29,500 47,780 1,428,622,000
12/03/2015 29,800 0.10 0.34 29,700 30,200 29,700 32,560 970,288,000
11/03/2015 29,700 -0.60 -1.98 30,000 30,800 29,500 8,580 254,826,000
10/03/2015 30,300 0.50 1.68 29,600 30,300 29,600 3,440 104,232,000
09/03/2015 29,800 -0.20 -0.67 29,900 30,400 29,800 15,200 452,960,000
06/03/2015 30,000 0.00 ■■ 0.00 29,500 30,400 29,500 11,900 357,000,000
05/03/2015 30,000 0.00 ■■ 0.00 30,900 30,900 29,800 140,580 4,217,400,000
04/03/2015 30,000 0.00 ■■ 0.00 30,000 30,100 29,900 30,620 918,600,000
03/03/2015 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 38,040 1,141,200,000
02/03/2015 30,000 0.40 1.35 29,600 30,000 29,500 30,830 924,900,000
27/02/2015 29,600 -0.40 -1.33 30,000 30,000 29,500 28,680 848,928,000
26/02/2015 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 31,520 945,600,000
25/02/2015 30,000 -1.00 -3.23 29,800 30,000 29,500 24,330 729,900,000
24/02/2015 31,000 -0.30 -0.96 29,600 31,000 29,600 17,790 551,490,000
13/02/2015 31,300 0.00 ■■ 0.00 33,000 33,000 29,500 8,710 272,623,000
12/02/2015 31,300 0.30 0.97 29,500 31,400 29,500 11,640 364,332,000
11/02/2015 31,000 2.00 6.90 30,000 31,000 30,000 26,550 823,050,000
10/02/2015 29,000 -1.40 -4.61 29,000 29,000 29,000 8,270 239,830,000
09/02/2015 30,400 0.40 1.33 29,300 30,400 29,200 3,070 93,328,000
06/02/2015 30,000 -0.50 -1.64 30,000 30,000 30,000 2,500 75,000,000
05/02/2015 30,500 0.00 ■■ 0.00 30,500 30,500 29,900 4,750 144,875,000
04/02/2015 30,500 0.00 ■■ 0.00 30,600 30,600 30,500 4,040 123,220,000
03/02/2015 30,500 -0.80 -2.56 31,300 31,300 30,000 54,340 1,657,370,000
02/02/2015 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
30/01/2015 31,300 0.40 1.29 30,900 31,300 30,500 38,510 1,205,363,000
29/01/2015 30,900 0.40 1.31 30,500 30,900 29,600 118,240 3,653,616,000
28/01/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,400 10,700 326,350,000
27/01/2015 30,500 0.50 1.67 29,800 30,500 29,700 64,010 1,952,305,000
26/01/2015 30,000 -0.90 -2.91 30,100 30,100 30,000 96,190 2,885,700,000
23/01/2015 30,900 -0.10 -0.32 29,600 30,900 29,500 107,000 3,306,300,000
22/01/2015 31,000 0.00 ■■ 0.00 30,500 31,000 29,400 87,750 2,720,250,000
21/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 29,600 22,040 683,240,000
20/01/2015 31,000 -0.50 -1.59 31,000 31,000 31,000 1,400 43,400,000
19/01/2015 31,500 0.90 2.94 30,100 31,500 30,100 3,360 105,840,000
16/01/2015 30,600 -1.90 -5.85 31,000 32,500 30,600 1,450 44,370,000
15/01/2015 32,500 -0.90 -2.69 31,500 32,500 31,100 34,330 1,115,725,000
14/01/2015 33,400 -0.10 -0.30 33,900 33,900 31,200 83,050 2,773,870,000
13/01/2015 33,500 1.50 4.69 32,000 33,800 32,000 39,050 1,308,175,000
12/01/2015 32,000 -0.50 -1.54 31,500 32,000 31,000 44,110 1,411,520,000
09/01/2015 32,500 1.60 5.18 30,700 32,500 30,700 3,560 115,700,000
08/01/2015 30,900 -2.00 -6.08 31,100 32,500 30,900 18,940 585,246,000
07/01/2015 32,900 -0.10 -0.30 33,000 33,000 31,500 16,010 526,729,000
06/01/2015 33,000 -0.50 -1.49 33,600 33,600 31,500 5,630 185,790,000
05/01/2015 33,500 0.00 ■■ 0.00 33,800 33,800 33,500 510 17,085,000
31/12/2014 33,500 0.90 2.76 34,000 34,000 33,000 216,600 7,256,100,000
30/12/2014 32,600 2.10 6.89 30,400 32,600 30,400 54,400 1,773,440,000
29/12/2014 30,500 0.60 2.01 30,000 30,500 30,000 41,780 1,274,290,000
26/12/2014 29,900 -1.10 -3.55 30,000 30,500 29,500 75,300 2,251,470,000
25/12/2014 31,000 1.90 6.53 29,100 31,000 28,000 9,010 279,310,000
24/12/2014 29,100 -1.60 -5.21 30,700 30,800 29,000 18,920 550,572,000
23/12/2014 30,700 -2.30 -6.97 33,000 33,000 30,700 27,800 853,460,000
22/12/2014 33,000 0.50 1.54 30,500 33,000 30,500 8,150 268,950,000
19/12/2014 32,500 0.00 ■■ 0.00 32,500 32,500 31,000 1,090 35,425,000
18/12/2014 32,500 1.40 4.50 31,300 32,500 31,100 3,410 110,825,000
17/12/2014 31,100 -2.10 -6.33 33,200 33,200 30,900 55,080 1,712,988,000
16/12/2014 33,200 -0.30 -0.90 32,500 33,500 32,000 26,820 890,424,000
15/12/2014 33,500 0.00 ■■ 0.00 33,000 33,500 33,000 60,130 2,014,355,000
12/12/2014 33,500 0.50 1.52 33,200 33,500 33,000 70,620 2,365,770,000
11/12/2014 33,000 0.00 ■■ 0.00 33,000 33,400 32,800 31,200 1,029,600,000
10/12/2014 33,000 1.70 5.43 31,300 33,000 31,200 16,180 533,940,000
09/12/2014 31,300 -2.20 -6.57 33,000 33,500 31,300 113,960 3,566,948,000
08/12/2014 33,500 0.90 2.76 32,800 33,500 32,500 76,070 2,548,345,000
05/12/2014 32,600 -1.10 -3.26 33,700 33,700 32,600 65,810 2,145,406,000
04/12/2014 33,700 2.20 6.98 32,500 33,700 32,500 348,840 11,755,908,000
03/12/2014 31,500 2.00 6.78 29,600 31,500 29,500 273,920 8,628,480,000
02/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 37,990 1,120,705,000
01/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 44,020 1,298,590,000
28/11/2014 29,500 0.60 2.08 29,000 29,500 28,900 92,950 2,742,025,000
27/11/2014 28,900 0.20 0.70 28,900 28,900 28,500 29,570 854,573,000
26/11/2014 28,700 0.50 1.77 28,200 28,700 28,100 218,270 6,264,349,000
25/11/2014 28,200 0.20 0.71 28,000 28,200 28,000 30,920 871,944,000
24/11/2014 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 139,060 3,893,680,000
21/11/2014 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 106,850 2,991,800,000
20/11/2014 28,000 -0.20 -0.71 28,000 28,100 27,700 141,520 3,962,560,000
19/11/2014 28,200 -0.10 -0.35 28,000 28,300 28,000 98,250 2,770,650,000
18/11/2014 28,300 -0.30 -1.05 28,600 28,600 28,200 57,310 1,621,873,000
17/11/2014 28,600 0.10 0.35 28,500 28,800 28,500 15,010 429,286,000
14/11/2014 28,500 -0.20 -0.70 28,500 28,500 27,800 31,700 903,450,000
13/11/2014 28,700 0.10 0.35 29,000 29,000 28,400 56,010 1,607,487,000
12/11/2014 28,600 0.00 ■■ 0.00 28,600 29,100 28,600 159,760 4,569,136,000
11/11/2014 28,600 0.00 ■■ 0.00 28,600 28,700 28,600 34,650 990,990,000
10/11/2014 28,600 0.00 ■■ 0.00 28,600 29,100 28,600 29,100 832,260,000
07/11/2014 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 20,320 581,152,000
06/11/2014 28,600 0.50 1.78 28,100 28,600 28,000 150,510 4,304,586,000
05/11/2014 28,100 0.80 2.93 27,900 28,100 27,200 136,790 3,843,799,000
04/11/2014 27,300 -0.30 -1.09 27,300 27,500 27,200 18,630 508,599,000
03/11/2014 27,600 -0.20 -0.72 27,800 27,800 27,600 6,600 182,160,000
31/10/2014 27,800 0.80 2.96 27,500 27,800 27,100 5,110 142,058,000
30/10/2014 27,000 -0.90 -3.23 27,000 27,800 27,000 13,000 351,000,000
29/10/2014 27,900 0.90 3.33 28,000 28,000 27,000 19,030 530,937,000
28/10/2014 27,000 -0.50 -1.82 27,500 27,500 26,100 41,790 1,128,330,000
27/10/2014 27,500 -0.20 -0.72 28,100 28,100 27,500 510 14,025,000
24/10/2014 27,700 0.10 0.36 28,000 28,400 27,700 8,480 234,896,000
23/10/2014 27,600 -0.30 -1.08 27,800 28,600 27,600 483,990 13,358,124,000
22/10/2014 27,900 0.30 1.09 28,500 28,500 27,900 2,010 56,079,000
21/10/2014 27,600 0.60 2.22 27,000 27,600 27,000 54,960 1,516,896,000
20/10/2014 27,000 -0.20 -0.74 27,600 27,600 27,000 7,290 196,830,000
17/10/2014 27,200 0.40 1.49 26,300 27,700 26,300 1,370 37,264,000
16/10/2014 26,800 -0.70 -2.55 27,100 27,100 26,700 52,060 1,395,208,000
15/10/2014 27,500 0.40 1.48 27,000 27,500 27,000 76,230 2,096,325,000
14/10/2014 27,100 -0.90 -3.21 28,000 28,000 27,100 71,800 1,945,780,000
13/10/2014 28,000 0.00 ■■ 0.00 28,900 28,900 27,800 14,160 396,480,000
10/10/2014 28,000 -0.10 -0.36 28,300 28,300 27,700 37,370 1,046,360,000
09/10/2014 28,100 -0.20 -0.71 28,300 28,400 28,000 26,980 758,138,000
08/10/2014 28,300 -0.20 -0.70 28,500 29,000 28,200 54,960 1,555,368,000
07/10/2014 28,500 0.20 0.71 28,000 29,500 28,000 155,600 4,434,600,000
06/10/2014 28,300 0.80 2.91 27,600 28,800 27,600 73,950 2,092,785,000
03/10/2014 27,500 0.00 ■■ 0.00 27,500 27,700 27,500 57,190 1,572,725,000
02/10/2014 27,500 -0.50 -1.79 28,100 28,100 27,500 171,940 4,728,350,000
01/10/2014 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 39,800 1,114,400,000
30/09/2014 28,000 0.60 2.19 27,300 28,100 27,200 70,180 1,965,040,000
29/09/2014 27,400 -0.60 -2.14 27,500 27,800 27,400 55,580 1,522,892,000
26/09/2014 28,000 0.00 ■■ 0.00 28,800 28,800 28,000 32,010 896,280,000
25/09/2014 28,000 0.50 1.82 27,400 28,000 27,100 27,140 759,920,000
24/09/2014 27,500 0.00 ■■ 0.00 27,500 27,900 27,500 28,490 783,475,000
23/09/2014 27,500 -0.30 -1.08 27,000 28,500 26,000 29,220 803,550,000
22/09/2014 27,800 -1.10 -3.81 29,000 29,000 27,700 18,040 501,512,000
19/09/2014 28,900 -0.40 -1.37 28,000 28,900 27,900 7,980 230,622,000
18/09/2014 29,300 -0.20 -0.68 28,600 29,300 28,500 49,400 1,447,420,000
17/09/2014 29,500 0.90 3.15 28,800 30,300 28,600 204,920 6,045,140,000
16/09/2014 28,600 0.00 ■■ 0.00 27,400 28,600 27,400 137,180 3,923,348,000
15/09/2014 28,600 0.00 ■■ 0.00 28,600 28,600 28,200 125,210 3,581,006,000
12/09/2014 28,600 0.20 0.70 28,400 28,700 28,200 94,470 2,701,842,000
11/09/2014 28,400 0.20 0.71 29,000 29,000 28,300 163,150 4,633,460,000
10/09/2014 28,200 0.70 2.55 27,200 28,300 27,000 123,050 3,470,010,000
09/09/2014 27,500 -0.50 -1.79 28,000 28,100 27,200 193,650 5,325,375,000
08/09/2014 28,000 0.50 1.82 27,500 28,100 27,500 146,550 4,103,400,000
05/09/2014 27,500 -0.40 -1.43 27,900 27,900 27,500 30,880 849,200,000
04/09/2014 27,900 0.40 1.45 27,500 28,000 27,500 29,710 828,909,000
03/09/2014 27,500 -0.50 -1.79 27,100 28,400 27,100 125,520 3,451,800,000
29/08/2014 28,000 0.00 ■■ 0.00 27,800 28,000 27,600 68,360 1,914,080,000
28/08/2014 28,000 0.00 ■■ 0.00 27,700 28,100 27,600 228,010 6,384,280,000
27/08/2014 28,000 -0.40 -1.41 28,700 28,700 27,600 63,240 1,770,720,000
26/08/2014 28,400 0.90 3.27 27,600 28,400 27,000 238,830 6,782,772,000
25/08/2014 27,500 0.10 0.36 27,400 27,600 27,200 104,400 2,871,000,000
22/08/2014 27,400 0.20 0.74 27,700 28,000 27,200 30,750 842,550,000
21/08/2014 27,200 0.10 0.37 27,200 27,700 27,000 74,020 2,013,344,000
20/08/2014 27,100 0.10 0.37 27,100 27,200 27,000 52,300 1,417,330,000
19/08/2014 27,000 -0.10 -0.37 27,100 27,700 26,700 115,830 3,127,410,000
18/08/2014 27,100 -0.20 -0.73 27,000 27,300 26,900 86,450 2,342,795,000
15/08/2014 27,300 -0.20 -0.73 27,500 27,700 26,900 122,400 3,341,520,000
14/08/2014 27,500 0.60 2.23 26,900 28,400 26,900 245,820 6,760,050,000
13/08/2014 26,900 0.30 1.13 27,000 27,300 26,500 149,830 4,030,427,000
12/08/2014 26,600 0.10 0.38 27,200 27,200 26,400 111,790 2,973,614,000
11/08/2014 26,500 1.50 6.00 25,100 26,500 24,300 121,700 3,225,050,000
08/08/2014 25,000 0.00 ■■ 0.00 24,800 25,000 24,500 95,620 2,390,500,000
07/08/2014 25,000 0.40 1.63 24,600 25,000 24,600 21,320 533,000,000
06/08/2014 24,600 -0.40 -1.60 25,800 25,800 24,500 14,560 358,176,000
05/08/2014 25,000 1.50 6.38 23,500 25,100 23,500 159,100 3,977,500,000
04/08/2014 23,500 -0.50 -2.08 23,500 23,500 23,500 4,550 106,925,000
01/08/2014 24,000 0.50 2.13 23,200 24,000 23,200 3,150 75,600,000
31/07/2014 23,500 0.00 ■■ 0.00 23,100 23,600 23,100 23,330 548,255,000
30/07/2014 23,500 -0.10 -0.42 23,900 23,900 23,100 99,140 2,329,790,000
29/07/2014 23,600 0.00 ■■ 0.00 23,100 23,800 23,100 13,650 322,140,000
28/07/2014 23,600 -0.70 -2.88 24,300 24,300 23,600 123,390 2,912,004,000
25/07/2014 24,300 -0.70 -2.80 25,200 25,200 24,300 56,980 1,384,614,000
24/07/2014 25,000 0.20 0.81 24,900 25,200 24,500 70,800 1,770,000,000
23/07/2014 24,800 -0.20 -0.80 25,000 25,000 24,700 46,890 1,162,872,000
22/07/2014 25,000 -0.10 -0.40 25,400 25,400 24,900 33,840 846,000,000
21/07/2014 25,100 -0.60 -2.33 26,000 26,000 25,000 44,030 1,105,153,000
18/07/2014 25,700 0.30 1.18 25,300 25,700 25,000 33,840 869,688,000
17/07/2014 25,400 0.00 ■■ 0.00 24,500 25,500 24,500 20,130 511,302,000
16/07/2014 25,400 0.20 0.79 26,200 26,200 25,400 83,050 2,109,470,000
15/07/2014 25,200 0.70 2.86 24,500 25,300 24,500 48,170 1,213,884,000
14/07/2014 24,500 -0.50 -2.00 25,000 25,000 24,400 50,440 1,235,780,000
11/07/2014 25,000 -0.50 -1.96 25,500 25,500 24,200 57,540 1,438,500,000
10/07/2014 25,500 -0.20 -0.78 25,500 25,800 25,500 152,210 3,881,355,000
09/07/2014 25,700 -0.20 -0.77 26,700 26,700 25,400 89,480 2,299,636,000
08/07/2014 25,900 0.30 1.17 27,000 27,000 25,700 127,140 3,292,926,000
07/07/2014 30,000 -0.20 -0.66 30,200 30,300 29,900 260,970 7,829,100,000
04/07/2014 30,200 0.10 0.33 30,100 30,300 30,000 247,230 7,466,346,000
03/07/2014 30,100 0.70 2.38 31,100 31,200 29,900 178,680 5,378,268,000
02/07/2014 29,400 1.90 6.91 27,500 29,400 27,500 623,810 18,340,014,000
01/07/2014 27,500 0.10 0.36 27,400 27,500 27,300 97,400 2,678,500,000
30/06/2014 27,400 0.40 1.48 27,000 27,400 26,900 126,610 3,469,114,000
27/06/2014 27,000 0.00 ■■ 0.00 27,300 27,300 27,000 5,800 156,600,000
26/06/2014 27,000 0.00 ■■ 0.00 27,200 27,200 26,800 64,500 1,741,500,000
25/06/2014 27,000 0.00 ■■ 0.00 26,800 27,000 26,800 93,650 2,528,550,000
24/06/2014 27,000 -0.20 -0.74 27,500 27,500 27,000 44,260 1,195,020,000
23/06/2014 27,200 -0.50 -1.81 27,600 27,700 27,200 51,010 1,387,472,000
20/06/2014 27,700 0.50 1.84 27,600 27,700 27,100 94,400 2,614,880,000
19/06/2014 27,200 -0.60 -2.16 26,500 27,600 26,000 37,480 1,019,456,000
18/06/2014 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 18,600 517,080,000
17/06/2014 27,800 0.10 0.36 27,400 27,800 27,400 232,200 6,455,160,000
16/06/2014 27,700 0.00 ■■ 0.00 27,500 27,800 27,500 217,300 6,019,210,000
13/06/2014 27,700 0.10 0.36 27,900 27,900 27,500 130,480 3,614,296,000
12/06/2014 27,600 -0.10 -0.36 28,000 28,000 27,500 65,210 1,799,796,000
11/06/2014 27,700 0.70 2.59 27,300 28,500 27,300 34,310 950,387,000
10/06/2014 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 67,690 1,827,630,000
09/06/2014 27,000 0.00 ■■ 0.00 26,600 27,200 26,600 79,610 2,149,470,000
06/06/2014 27,000 -0.10 -0.37 27,400 27,400 26,800 93,550 2,525,850,000
05/06/2014 27,100 0.30 1.12 27,000 27,200 26,600 49,680 1,346,328,000
04/06/2014 26,800 0.10 0.37 27,000 27,500 26,400 231,140 6,194,552,000
03/06/2014 26,700 0.20 0.75 26,300 26,800 26,300 200,580 5,355,486,000
02/06/2014 26,500 0.00 ■■ 0.00 26,000 26,500 25,800 223,720 5,928,580,000
30/05/2014 26,500 0.20 0.76 26,100 26,700 26,000 262,070 6,944,855,000
29/05/2014 26,300 0.30 1.15 26,000 26,700 26,000 373,960 9,835,148,000
28/05/2014 26,000 1.40 5.69 24,600 26,000 24,600 398,570 10,362,820,000
27/05/2014 24,600 0.30 1.23 24,300 24,800 24,200 174,410 4,290,486,000
26/05/2014 24,300 0.30 1.25 23,800 24,500 23,700 106,980 2,599,614,000
23/05/2014 24,000 0.10 0.42 24,000 24,100 23,800 161,140 3,867,360,000
22/05/2014 23,900 0.20 0.84 23,500 24,200 23,500 294,370 7,035,443,000
21/05/2014 23,700 1.00 4.41 22,500 24,000 22,400 352,680 8,358,516,000
20/05/2014 22,700 0.20 0.89 23,000 23,000 22,200 366,200 8,312,740,000
19/05/2014 22,500 0.20 0.90 22,800 22,900 22,000 251,500 5,658,750,000
16/05/2014 22,300 0.80 3.72 20,900 22,400 20,900 206,600 4,607,180,000
15/05/2014 21,500 -0.50 -2.27 22,400 23,200 20,500 480,820 10,337,630,000
14/05/2014 22,000 1.40 6.80 19,700 22,000 19,700 411,010 9,042,220,000
13/05/2014 20,600 0.00 ■■ 0.00 20,600 21,000 19,300 361,140 7,439,484,000
12/05/2014 20,600 -1.50 -6.79 21,100 21,100 20,600 782,890 16,127,534,000
09/05/2014 22,100 -0.50 -2.21 21,300 22,600 21,200 794,270 17,553,367,000
08/05/2014 22,600 -1.60 -6.61 23,500 24,000 22,600 612,840 13,850,184,000
07/05/2014 24,200 -1.30 -5.10 25,000 25,500 24,200 22,000 532,400,000
06/05/2014 25,500 1.50 6.25 23,100 25,500 22,900 214,650 5,473,575,000
05/05/2014 24,000 -1.40 -5.51 24,700 24,700 24,000 35,010 840,240,000
29/04/2014 25,400 -0.20 -0.78 25,600 26,000 25,300 71,790 1,823,466,000
28/04/2014 25,600 -0.80 -3.03 26,400 26,400 25,200 141,800 3,630,080,000
25/04/2014 26,400 0.00 ■■ 0.00 26,400 26,500 26,100 130,930 3,456,552,000
24/04/2014 26,400 -0.10 -0.38 26,200 26,500 25,500 204,040 5,386,656,000
23/04/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 258,640 6,853,960,000
22/04/2014 26,500 1.30 5.16 26,700 26,700 25,000 308,800 8,183,200,000
21/04/2014 25,200 -1.50 -5.62 26,000 26,700 25,200 264,850 6,674,220,000
18/04/2014 26,700 -1.20 -4.30 27,000 27,900 26,700 301,610 8,052,987,000
17/04/2014 27,900 0.90 3.33 28,000 28,200 27,000 352,480 9,834,192,000
16/04/2014 27,000 0.40 1.50 26,600 27,200 26,500 576,040 15,553,080,000
15/04/2014 26,600 -1.80 -6.34 28,400 28,600 26,600 234,210 6,229,986,000
14/04/2014 28,400 -0.10 -0.35 28,500 29,100 28,400 227,590 6,463,556,000
11/04/2014 28,500 -0.50 -1.72 28,900 28,900 28,000 272,440 7,764,540,000
10/04/2014 29,000 0.00 ■■ 0.00 29,300 30,000 28,900 281,800 8,172,200,000
08/04/2014 29,000 1.70 6.23 27,300 29,000 27,200 762,360 22,108,440,000
07/04/2014 27,300 0.30 1.11 27,000 27,500 26,500 179,540 4,901,442,000
04/04/2014 27,000 -0.20 -0.74 27,200 27,400 26,700 281,330 7,595,910,000
03/04/2014 27,200 0.20 0.74 27,300 27,600 26,700 249,010 6,773,072,000
02/04/2014 27,000 0.80 3.05 26,200 27,000 25,600 763,850 20,623,950,000
01/04/2014 26,200 -0.80 -2.96 27,000 27,000 25,800 469,460 12,299,852,000
31/03/2014 27,000 -0.50 -1.82 26,700 27,500 26,600 262,900 7,098,300,000
28/03/2014 27,500 1.50 5.77 26,000 27,800 26,000 972,800 26,752,000,000
27/03/2014 26,000 0.90 3.59 24,800 26,000 24,700 360,800 9,380,800,000
26/03/2014 25,100 0.00 ■■ 0.00 26,200 26,300 24,900 664,300 16,673,930,000
25/03/2014 25,100 -1.30 -4.92 26,400 26,400 25,100 649,900 16,312,490,000
24/03/2014 26,400 0.30 1.15 26,000 26,500 25,800 278,940 7,364,016,000
21/03/2014 26,100 0.00 ■■ 0.00 26,000 26,300 25,800 176,570 4,608,477,000
20/03/2014 26,100 -0.60 -2.25 26,700 26,700 26,000 371,960 9,708,156,000
19/03/2014 26,700 1.20 4.71 25,500 26,700 25,500 475,320 12,691,044,000
18/03/2014 25,500 0.50 2.00 25,000 25,600 24,900 257,820 6,574,410,000
17/03/2014 25,000 0.90 3.73 23,900 25,500 23,900 365,460 9,136,500,000
14/03/2014 24,100 0.20 0.84 23,400 24,200 23,400 279,740 6,741,734,000
13/03/2014 23,900 0.60 2.58 23,900 23,900 23,300 270,850 6,473,315,000
12/03/2014 23,300 -0.60 -2.51 23,900 23,900 23,200 196,020 4,567,266,000
11/03/2014 23,900 0.10 0.42 23,800 24,100 23,500 320,860 7,668,554,000
10/03/2014 23,800 0.00 ■■ 0.00 23,100 24,000 23,100 176,730 4,206,174,000
07/03/2014 23,800 0.90 3.93 22,800 24,200 22,800 443,180 10,547,684,000
06/03/2014 22,900 0.50 2.23 22,400 22,900 22,300 230,410 5,276,389,000
05/03/2014 22,400 0.40 1.82 22,000 22,400 22,000 271,630 6,084,512,000
04/03/2014 22,000 -0.40 -1.79 21,400 22,200 21,400 255,120 5,612,640,000
03/03/2014 22,400 -1.10 -4.68 23,400 23,400 22,200 292,990 6,562,976,000
28/02/2014 23,500 0.00 ■■ 0.00 22,800 23,500 22,700 287,760 6,762,360,000
27/02/2014 23,500 -0.90 -3.69 24,400 24,400 22,900 402,120 9,449,820,000
26/02/2014 24,400 -0.10 -0.41 24,500 24,600 23,700 181,170 4,420,548,000
25/02/2014 24,500 0.50 2.08 23,800 24,500 23,200 301,410 7,384,545,000
24/02/2014 24,000 0.60 2.56 23,800 24,000 22,900 290,260 6,966,240,000
21/02/2014 23,400 -0.10 -0.43 23,400 23,800 22,300 155,120 3,629,808,000
20/02/2014 23,500 -1.00 -4.08 24,200 24,800 22,800 674,670 15,854,745,000
19/02/2014 24,500 1.50 6.52 23,400 24,500 22,900 483,670 11,849,915,000
18/02/2014 23,000 0.50 2.22 22,500 23,200 22,500 303,510 6,980,730,000
17/02/2014 22,500 0.60 2.74 21,900 22,500 21,100 406,030 9,135,675,000
14/02/2014 21,900 1.10 5.29 20,600 22,000 20,500 454,060 9,943,914,000
13/02/2014 20,800 1.00 5.05 19,600 20,800 19,400 545,440 11,345,152,000
12/02/2014 19,800 1.10 5.88 19,500 19,800 18,800 265,230 5,251,554,000
11/02/2014 18,700 -0.30 -1.58 19,200 19,900 18,700 397,250 7,428,575,000
10/02/2014 19,000 1.00 5.56 18,000 19,200 17,900 301,160 5,722,040,000
07/02/2014 18,000 -0.30 -1.64 18,300 18,300 17,500 264,480 4,760,640,000
06/02/2014 18,300 0.80 4.57 17,500 18,400 17,000 214,450 3,924,435,000
27/01/2014 17,500 0.50 2.94 17,100 17,500 17,000 75,920 1,328,600,000
24/01/2014 17,000 -0.60 -3.41 17,600 17,700 16,900 125,040 2,125,680,000
23/01/2014 17,600 0.10 0.57 17,100 17,600 17,000 71,690 1,261,744,000
22/01/2014 17,500 0.50 2.94 17,100 17,500 17,100 220,800 3,864,000,000
21/01/2014 17,000 0.50 3.03 16,800 17,000 16,400 216,390 3,678,630,000
20/01/2014 16,500 -0.60 -3.51 16,900 17,000 16,400 167,880 2,770,020,000
17/01/2014 17,100 -0.40 -2.29 17,200 17,500 17,100 172,080 2,942,568,000
16/01/2014 17,500 0.00 ■■ 0.00 17,500 17,700 17,000 136,340 2,385,950,000
15/01/2014 17,500 0.50 2.94 17,000 17,800 17,000 407,000 7,122,500,000
14/01/2014 17,000 0.20 1.19 16,800 17,300 16,800 301,230 5,120,910,000
13/01/2014 16,800 0.20 1.20 16,800 17,000 16,500 272,220 4,573,296,000
10/01/2014 16,600 -0.40 -2.35 16,900 17,100 16,600 163,990 2,722,234,000
09/01/2014 17,000 0.00 ■■ 0.00 17,100 17,500 16,900 228,090 3,877,530,000
08/01/2014 17,000 1.10 6.92 15,900 17,000 15,800 185,050 3,145,850,000
07/01/2014 15,900 0.70 4.61 15,100 16,200 15,100 279,360 4,441,824,000
06/01/2014 15,200 0.30 2.01 14,900 15,300 14,900 81,390 1,237,128,000
03/01/2014 14,900 -0.10 -0.67 15,000 15,200 14,900 30,540 455,046,000
02/01/2014 15,000 0.00 ■■ 0.00 15,300 15,300 15,000 18,440 276,600,000
31/12/2013 15,000 0.40 2.74 15,000 15,000 14,700 131,280 1,969,200,000
30/12/2013 14,600 -0.70 -4.58 15,400 15,400 14,600 62,000 905,200,000
27/12/2013 15,300 0.30 2.00 15,300 15,400 15,200 103,430 1,582,479,000
26/12/2013 15,500 0.00 ■■ 0.00 15,500 15,800 15,300 203,540 3,154,870,000
25/12/2013 15,500 -0.20 -1.27 15,800 15,900 15,500 78,080 1,210,240,000
24/12/2013 15,700 0.00 ■■ 0.00 15,600 16,000 15,600 88,000 1,381,600,000
23/12/2013 15,700 0.10 0.64 15,700 16,000 15,700 80,520 1,264,164,000
20/12/2013 15,600 0.00 ■■ 0.00 16,000 16,000 15,500 175,370 2,735,772,000
19/12/2013 15,600 0.50 3.31 15,200 15,700 15,200 233,130 3,636,828,000
18/12/2013 15,100 0.10 0.67 15,000 15,200 15,000 81,200 1,226,120,000
17/12/2013 15,000 -0.30 -1.96 15,000 15,600 15,000 125,800 1,887,000,000
16/12/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 54,600 835,380,000
13/12/2013 15,300 0.00 ■■ 0.00 15,700 15,700 15,200 38,090 582,777,000
12/12/2013 15,300 0.40 2.68 14,900 15,400 14,800 138,960 2,126,088,000
11/12/2013 14,900 -0.80 -5.10 15,800 15,800 14,900 261,770 3,900,373,000
10/12/2013 15,700 -0.30 -1.88 16,200 16,200 15,700 141,610 2,223,277,000
09/12/2013 16,000 0.20 1.27 15,900 16,100 15,600 213,240 3,411,840,000
06/12/2013 15,800 0.50 3.27 15,200 16,100 15,200 233,120 3,683,296,000
05/12/2013 15,300 -0.30 -1.92 15,300 15,400 15,100 214,190 3,277,107,000
04/12/2013 15,600 0.50 3.31 15,000 15,600 15,000 213,470 3,330,132,000
03/12/2013 15,100 0.30 2.03 14,800 15,200 14,800 269,840 4,074,584,000
02/12/2013 14,800 0.90 6.47 14,000 14,800 13,900 381,270 5,642,796,000
29/11/2013 13,900 -0.20 -1.42 14,000 14,200 13,800 119,130 1,655,907,000
28/11/2013 14,100 0.00 ■■ 0.00 14,000 14,100 13,800 113,450 1,599,645,000
27/11/2013 14,100 0.00 ■■ 0.00 14,100 14,200 13,800 137,290 1,935,789,000
26/11/2013 14,100 0.20 1.44 13,800 14,100 13,500 73,240 1,032,684,000
25/11/2013 13,900 -0.40 -2.80 14,200 14,500 13,800 114,930 1,597,527,000
22/11/2013 14,300 0.30 2.14 14,000 14,300 13,500 164,310 2,349,633,000
21/11/2013 14,000 -0.50 -3.45 14,400 14,600 14,000 290,680 4,069,520,000
20/11/2013 14,500 0.20 1.40 14,900 14,900 14,200 112,460 1,630,670,000
19/11/2013 14,300 0.00 ■■ 0.00 14,300 14,400 13,900 127,780 1,827,254,000
18/11/2013 14,300 0.80 5.93 13,600 14,300 13,600 312,060 4,462,458,000
15/11/2013 13,500 0.30 2.27 13,100 13,500 13,100 128,730 1,737,855,000
14/11/2013 13,200 0.10 0.76 13,300 13,300 13,000 74,500 983,400,000
13/11/2013 13,100 -0.30 -2.24 13,400 13,400 13,100 55,020 720,762,000
12/11/2013 13,400 -0.20 -1.47 13,600 13,700 13,200 232,330 3,113,222,000
11/11/2013 13,600 0.40 3.03 13,200 13,600 13,200 271,530 3,692,808,000
08/11/2013 13,200 0.20 1.54 13,200 13,300 13,000 97,530 1,287,396,000
07/11/2013 13,000 0.00 ■■ 0.00 13,100 13,300 13,000 135,900 1,766,700,000
06/11/2013 13,000 0.30 2.36 12,700 13,200 12,700 303,480 3,945,240,000
05/11/2013 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 94,940 1,205,738,000
04/11/2013 12,700 0.40 3.25 12,300 12,900 12,200 117,190 1,488,313,000
01/11/2013 12,300 -0.10 -0.81 12,400 12,600 12,300 99,280 1,221,144,000
31/10/2013 12,400 0.50 4.20 12,000 12,700 12,000 379,640 4,707,536,000
30/10/2013 11,900 0.30 2.59 11,700 12,100 11,700 157,010 1,868,419,000
29/10/2013 11,600 0.20 1.75 11,200 11,600 11,200 71,700 831,720,000
28/10/2013 11,400 -0.40 -3.39 11,800 11,800 11,400 50,020 570,228,000
25/10/2013 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 188,960 2,229,728,000
24/10/2013 11,800 -0.20 -1.67 11,400 12,200 11,400 110,240 1,300,832,000
23/10/2013 12,000 0.40 3.45 11,800 12,100 11,700 274,760 3,297,120,000
22/10/2013 11,600 -0.40 -3.33 11,800 12,000 11,600 158,660 1,840,456,000
21/10/2013 12,000 0.60 5.26 11,900 12,100 11,600 277,550 3,330,600,000
18/10/2013 11,400 0.40 3.64 11,000 11,700 10,900 201,040 2,291,856,000
17/10/2013 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 150,160 1,651,760,000
16/10/2013 11,000 0.30 2.80 10,900 11,000 10,700 241,990 2,661,890,000
15/10/2013 10,700 0.20 1.90 10,100 10,700 10,100 52,140 557,898,000
14/10/2013 10,500 0.20 1.94 10,300 10,500 10,000 3,040 31,920,000
11/10/2013 10,300 0.00 ■■ 0.00 10,600 10,600 10,200 38,260 394,078,000
10/10/2013 10,300 -0.20 -1.90 10,500 10,800 10,300 86,730 893,319,000
09/10/2013 10,500 -0.30 -2.78 10,800 11,200 10,500 93,000 976,500,000
08/10/2013 10,800 0.10 0.93 10,500 10,800 10,500 50,000 540,000,000
07/10/2013 10,700 0.20 1.90 10,400 11,000 10,400 75,650 809,455,000
04/10/2013 10,500 0.60 6.06 10,000 10,500 10,000 103,190 1,083,495,000
03/10/2013 9,900 -0.50 -4.81 10,200 10,600 9,900 468,200 4,635,180,000
02/10/2013 10,400 0.00 ■■ 0.00 10,800 11,100 10,400 65,640 682,656,000
01/10/2013 10,400 0.60 6.12 10,100 10,400 9,900 283,240 2,945,696,000
30/09/2013 9,800 0.60 6.52 9,200 9,800 9,200 112,020 1,097,796,000
27/09/2013 9,200 0.20 2.22 9,000 9,200 8,900 54,240 499,008,000
26/09/2013 9,000 0.50 5.88 8,600 9,000 8,600 70,450 634,050,000
25/09/2013 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 37,810 321,385,000
24/09/2013 8,500 0.00 ■■ 0.00 8,700 8,700 8,400 30,280 257,380,000
23/09/2013 8,500 0.20 2.41 8,300 8,500 8,200 38,190 324,615,000
20/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 11,010 91,383,000
19/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 17,140 142,262,000
18/09/2013 8,300 -0.10 -1.19 8,500 8,500 8,200 69,170 574,111,000
17/09/2013 8,400 -0.30 -3.45 8,500 8,700 8,100 94,150 790,860,000
16/09/2013 8,700 -0.20 -2.25 8,900 8,900 8,400 35,800 311,460,000
13/09/2013 8,900 -0.10 -1.11 9,000 9,000 8,900 37,120 330,368,000
12/09/2013 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 10,590 95,310,000
11/09/2013 9,000 0.10 1.12 8,600 9,000 8,600 3,870 34,830,000
10/09/2013 8,900 0.10 1.14 8,900 9,000 8,800 3,100 27,590,000
09/09/2013 8,800 -0.40 -4.35 9,000 9,000 8,600 76,050 669,240,000
06/09/2013 9,200 0.10 1.10 9,000 9,200 9,000 21,220 195,224,000
05/09/2013 9,100 -0.10 -1.09 9,200 9,200 8,900 6,840 62,244,000
04/09/2013 9,200 -0.10 -1.08 9,200 9,200 8,700 56,810 522,652,000
03/09/2013 9,300 0.10 1.09 9,200 9,300 9,100 42,020 390,786,000
30/08/2013 9,200 -0.10 -1.08 9,200 9,300 9,000 44,400 408,480,000
29/08/2013 9,300 -0.10 -1.06 9,200 9,300 9,200 4,650 43,245,000
28/08/2013 9,400 -0.20 -2.08 9,500 9,500 9,100 48,690 457,686,000
27/08/2013 9,600 -0.10 -1.03 9,500 9,700 9,500 62,420 599,232,000
26/08/2013 9,700 0.10 1.04 9,500 9,700 9,500 7,040 68,288,000
23/08/2013 9,600 -0.30 -3.03 9,700 9,800 9,600 29,310 281,376,000
22/08/2013 9,900 0.10 1.02 9,700 9,900 9,700 47,810 473,319,000
21/08/2013 9,800 -0.10 -1.01 9,900 9,900 9,700 2,370 23,226,000
20/08/2013 9,900 0.10 1.02 9,800 9,900 9,700 55,990 554,301,000
19/08/2013 9,800 -0.20 -2.00 9,700 9,900 9,600 43,890 430,122,000
16/08/2013 10,000 0.30 3.09 9,800 10,000 9,700 19,340 193,400,000
15/08/2013 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 23,320 226,204,000
14/08/2013 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 5,010 48,597,000
13/08/2013 9,700 -0.10 -1.02 9,600 9,800 9,600 33,980 329,606,000
12/08/2013 9,800 0.10 1.03 9,600 9,800 9,600 16,730 163,954,000
09/08/2013 9,700 -0.20 -2.02 9,900 9,900 9,600 15,440 149,768,000
08/08/2013 9,900 0.10 1.02 9,800 9,900 9,800 9,490 93,951,000
07/08/2013 9,800 -0.20 -2.00 10,600 10,600 9,800 13,940 136,612,000
06/08/2013 10,000 0.10 1.01 9,700 10,000 9,600 30,000 300,000,000
05/08/2013 9,900 -0.10 -1.00 9,600 9,900 9,600 13,000 128,700,000
02/08/2013 10,000 0.10 1.01 9,600 10,000 9,500 48,040 480,400,000
01/08/2013 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 10,010 99,099,000
31/07/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 14,380 142,362,000
30/07/2013 9,900 0.10 1.02 9,800 9,900 9,800 5,460 54,054,000
29/07/2013 9,800 -0.10 -1.01 9,800 9,800 9,800 12,010 117,698,000
26/07/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 17,820 176,418,000
25/07/2013 9,900 0.10 1.02 9,800 10,000 9,800 67,680 670,032,000
24/07/2013 9,800 -0.40 -3.92 10,100 10,100 9,800 16,340 160,132,000
23/07/2013 10,200 0.10 0.99 10,100 10,300 10,100 8,310 84,762,000
22/07/2013 10,100 -0.20 -1.94 10,100 10,100 10,100 40,160 405,616,000
19/07/2013 10,300 -0.10 -0.96 10,100 10,300 10,100 4,700 48,410,000
18/07/2013 10,400 0.20 1.96 10,100 10,400 10,000 9,010 93,704,000
17/07/2013 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 7,390 75,378,000
16/07/2013 10,200 -0.40 -3.77 10,200 10,300 10,200 20,000 204,000,000
15/07/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
12/07/2013 10,600 0.40 3.92 10,000 10,700 10,000 15,040 159,424,000
11/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 8,160 83,232,000
10/07/2013 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 6,150 62,730,000
09/07/2013 10,200 0.10 0.99 10,200 10,300 10,200 12,100 123,420,000
08/07/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10,470 105,747,000
05/07/2013 10,100 -0.20 -1.94 10,200 10,200 10,100 13,300 134,330,000
04/07/2013 10,300 -0.10 -0.96 10,200 10,300 10,200 13,100 134,930,000
03/07/2013 10,400 0.10 0.97 10,300 10,400 10,300 3,010 31,304,000
02/07/2013 10,300 0.10 0.98 10,100 10,500 10,100 6,430 66,229,000
01/07/2013 10,200 0.00 ■■ 0.00 10,300 10,300 10,000 12,230 124,746,000
28/06/2013 10,200 0.00 ■■ 0.00 10,300 10,800 10,200 8,020 81,804,000
27/06/2013 10,200 -0.40 -3.77 10,600 10,600 10,200 7,010 71,502,000
26/06/2013 10,600 0.30 2.91 10,000 10,600 10,000 18,730 198,538,000
25/06/2013 10,300 -0.30 -2.83 10,400 10,400 10,100 51,950 535,085,000
24/06/2013 10,600 -0.30 -2.75 10,600 10,900 10,400 52,670 558,302,000
21/06/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 2,020 22,018,000
20/06/2013 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 2,020 22,018,000
19/06/2013 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 22,900 249,610,000
18/06/2013 10,900 0.10 0.93 10,700 10,900 10,600 37,360 407,224,000
17/06/2013 10,800 -0.30 -2.70 11,000 11,000 10,700 32,410 350,028,000
14/06/2013 11,100 0.10 0.91 11,200 11,200 11,000 24,630 273,393,000
13/06/2013 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 19,050 209,550,000
12/06/2013 11,000 -0.20 -1.79 10,900 11,100 10,800 39,960 439,560,000
11/06/2013 11,200 0.20 1.82 10,900 11,200 10,900 41,450 464,240,000
10/06/2013 11,000 -0.40 -3.51 11,200 11,200 10,800 51,870 570,570,000
07/06/2013 11,400 0.20 1.79 11,000 11,400 10,600 112,170 1,278,738,000
06/06/2013 11,200 0.30 2.75 11,200 11,400 10,900 75,010 840,112,000
05/06/2013 12,000 -0.60 -4.76 12,400 12,400 11,800 156,440 1,877,280,000
04/06/2013 12,600 -0.20 -1.56 12,600 12,600 12,100 45,600 574,560,000
03/06/2013 12,800 0.20 1.59 12,800 12,800 12,200 94,670 1,211,776,000
31/05/2013 12,600 0.50 4.13 12,200 12,900 12,200 376,660 4,745,916,000
30/05/2013 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 53,920 652,432,000
29/05/2013 12,100 0.10 0.83 12,100 12,400 12,000 123,070 1,489,147,000
28/05/2013 12,000 0.10 0.84 12,000 12,200 11,900 94,740 1,136,880,000
27/05/2013 11,900 0.50 4.39 11,800 12,100 11,400 70,500 838,950,000
24/05/2013 11,400 0.00 ■■ 0.00 11,100 11,600 11,100 3,340 38,076,000
23/05/2013 11,400 0.20 1.79 11,600 11,600 11,200 13,010 148,314,000
22/05/2013 11,200 -0.40 -3.45 11,500 11,900 10,800 26,750 299,600,000
21/05/2013 11,600 0.20 1.75 11,500 11,700 11,400 49,870 578,492,000
20/05/2013 11,400 0.20 1.79 11,200 11,500 11,200 11,510 131,214,000
17/05/2013 11,200 -0.40 -3.45 11,000 11,400 11,000 3,270 36,624,000
16/05/2013 11,600 0.10 0.87 11,600 11,600 11,600 300 3,480,000
15/05/2013 11,500 0.50 4.55 10,900 11,700 10,800 10,040 115,460,000
14/05/2013 11,000 -0.30 -2.65 11,200 11,200 10,800 17,910 197,010,000
13/05/2013 11,300 0.00 ■■ 0.00 11,300 11,500 11,300 17,010 192,213,000
10/05/2013 11,300 -0.10 -0.88 11,500 11,500 11,200 1,250 14,125,000
09/05/2013 11,400 0.40 3.64 11,000 11,400 11,000 11,020 125,628,000
08/05/2013 11,000 -0.80 -6.78 11,100 11,800 11,000 17,760 195,360,000
07/05/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,000 11,800,000
06/05/2013 11,800 0.60 5.36 11,200 11,800 11,200 30,390 358,602,000
03/05/2013 11,200 0.50 4.67 11,300 11,300 10,800 16,130 180,656,000
02/05/2013 10,700 -0.30 -2.73 10,700 10,700 10,700 8,000 85,600,000
26/04/2013 11,000 0.00 ■■ 0.00 11,200 11,200 10,700 3,340 36,740,000
25/04/2013 11,000 -0.20 -1.79 11,200 11,200 11,000 11,440 125,840,000
24/04/2013 11,200 0.30 2.75 11,300 11,300 10,800 8,640 96,768,000
23/04/2013 10,900 -0.10 -0.91 10,700 11,500 10,700 26,310 286,779,000
22/04/2013 11,000 -0.80 -6.78 11,300 11,400 11,000 43,940 483,340,000
18/04/2013 11,800 -0.10 -0.84 11,800 11,800 11,500 2,250 26,550,000
17/04/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 30,310 360,689,000
16/04/2013 11,900 0.10 0.85 11,100 11,900 11,100 23,110 275,009,000
15/04/2013 11,800 0.20 1.72 11,300 11,800 11,300 26,990 318,482,000
12/04/2013 11,600 -0.50 -4.13 11,700 12,200 11,500 63,760 739,616,000
11/04/2013 12,100 0.20 1.68 12,200 12,200 12,000 730 8,833,000
10/04/2013 11,900 -0.50 -4.03 12,200 12,200 11,900 11,430 136,017,000
09/04/2013 12,400 0.60 5.08 11,700 12,400 11,700 14,960 185,504,000
08/04/2013 11,800 -0.20 -1.67 12,000 12,000 11,800 1,230 14,514,000
05/04/2013 12,000 0.10 0.84 11,700 12,000 11,500 66,790 801,480,000
04/04/2013 11,900 -0.30 -2.46 11,700 12,000 11,600 55,370 658,903,000
03/04/2013 12,200 0.00 ■■ 0.00 12,300 12,400 11,900 2,850 34,770,000
02/04/2013 12,200 0.00 ■■ 0.00 12,400 12,400 12,200 29,730 362,706,000
01/04/2013 12,200 0.10 0.83 11,800 12,900 11,800 81,800 997,960,000
29/03/2013 12,100 -0.10 -0.82 12,100 12,200 12,000 24,860 300,806,000
28/03/2013 12,200 -0.10 -0.81 12,400 12,400 12,200 62,200 758,840,000
27/03/2013 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 17,910 220,293,000
26/03/2013 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 36,390 447,597,000
25/03/2013 12,300 -0.20 -1.60 12,600 12,600 12,200 86,850 1,068,255,000
22/03/2013 12,500 0.10 0.81 12,400 12,600 12,400 148,110 1,851,375,000
21/03/2013 12,400 0.10 0.81 12,400 12,600 12,400 22,210 275,404,000
20/03/2013 12,300 0.00 ■■ 0.00 12,300 12,700 12,300 39,550 486,465,000
19/03/2013 12,300 -0.20 -1.60 12,300 12,500 12,300 37,700 463,710,000
18/03/2013 12,500 -0.10 -0.79 12,400 12,500 12,400 47,770 597,125,000
15/03/2013 12,600 0.20 1.61 12,600 12,600 12,500 17,460 219,996,000
14/03/2013 12,400 0.00 ■■ 0.00 12,500 12,800 12,400 118,340 1,467,416,000
13/03/2013 12,400 -0.20 -1.59 12,600 12,600 12,200 26,640 330,336,000
12/03/2013 12,600 -0.20 -1.56 12,800 12,900 12,200 21,440 270,144,000
11/03/2013 12,800 0.40 3.23 12,100 12,800 12,100 41,120 526,336,000
08/03/2013 12,400 0.20 1.64 12,500 12,500 12,200 14,550 180,420,000
07/03/2013 12,200 -0.30 -2.40 12,500 12,900 12,000 40,890 498,858,000
06/03/2013 12,500 0.30 2.46 12,800 12,900 12,200 25,740 321,750,000
05/03/2013 12,200 0.00 ■■ 0.00 12,000 12,400 12,000 37,620 458,964,000
04/03/2013 12,200 -0.80 -6.15 13,200 13,200 12,200 82,440 1,005,768,000
01/03/2013 13,000 -0.50 -3.70 13,500 13,500 12,900 23,010 299,130,000
28/02/2013 13,500 0.30 2.27 13,600 13,600 13,000 4,860 65,610,000
27/02/2013 13,200 0.40 3.12 13,200 13,200 12,600 18,750 247,500,000
26/02/2013 12,800 -0.40 -3.03 13,300 13,500 12,800 191,030 2,445,184,000
25/02/2013 13,200 -0.10 -0.75 13,800 13,800 13,200 28,560 376,992,000
22/02/2013 13,300 0.00 ■■ 0.00 13,300 14,000 13,000 194,750 2,590,175,000
21/02/2013 13,300 -1.00 -6.99 14,500 14,700 13,300 328,250 4,365,725,000
20/02/2013 14,800 0.10 0.68 14,400 15,000 14,300 390,650 5,781,620,000
19/02/2013 14,700 -0.30 -2.00 15,000 15,200 14,300 86,110 1,265,817,000
18/02/2013 15,000 0.40 2.74 15,000 15,200 14,600 175,410 2,631,150,000
08/02/2013 14,600 0.90 6.57 13,900 14,600 13,900 775,610 11,323,906,000
07/02/2013 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 41,200 564,440,000
06/02/2013 13,700 0.20 1.48 13,500 13,700 13,500 53,020 726,374,000
05/02/2013 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 67,250 907,875,000
04/02/2013 13,500 0.10 0.75 13,700 13,700 13,300 27,420 370,170,000
01/02/2013 13,400 0.10 0.75 13,300 13,400 13,000 45,420 608,628,000
31/01/2013 13,300 -0.10 -0.75 13,200 13,600 13,200 62,900 836,570,000
30/01/2013 13,400 -0.30 -2.19 13,900 13,900 13,400 205,130 2,748,742,000
29/01/2013 13,700 0.20 1.48 13,700 13,700 13,300 332,070 4,549,359,000
28/01/2013 13,500 0.00 ■■ 0.00 13,300 14,000 13,300 271,500 3,665,250,000
25/01/2013 13,500 0.50 3.85 13,400 13,500 13,100 213,150 2,877,525,000
24/01/2013 13,000 0.00 ■■ 0.00 13,200 13,200 12,700 38,200 496,600,000
23/01/2013 13,000 0.20 1.56 13,200 13,300 12,700 49,270 640,510,000
22/01/2013 12,800 -0.40 -3.03 12,800 13,500 12,700 299,440 3,832,832,000
21/01/2013 13,200 -0.70 -5.04 13,900 13,900 13,200 202,790 2,676,828,000
18/01/2013 13,900 0.10 0.72 14,500 14,500 13,600 165,060 2,294,334,000
17/01/2013 13,800 -0.30 -2.13 14,100 14,700 13,800 214,200 2,955,960,000
16/01/2013 14,100 0.90 6.82 13,600 14,100 13,500 804,710 11,346,411,000
15/01/2013 13,200 0.20 1.54 12,700 13,500 12,700 192,290 2,538,228,000
14/01/2013 13,000 -0.30 -2.26 13,300 13,300 12,700 102,320 1,330,160,000
11/01/2013 13,300 -0.10 -0.75 13,500 13,500 12,800 155,750 2,071,475,000
10/01/2013 13,400 0.60 4.69 12,600 13,400 12,600 119,860 1,606,124,000
09/01/2013 12,800 -0.40 -3.03 13,200 13,800 12,700 345,320 4,420,096,000
08/01/2013 13,200 0.50 3.94 12,800 13,200 12,800 182,490 2,408,868,000
07/01/2013 12,700 -0.20 -1.55 12,800 13,200 12,700 200,830 2,550,541,000
04/01/2013 12,900 0.30 2.38 12,600 13,000 12,600 123,010 1,586,829,000
03/01/2013 12,600 -0.40 -3.08 13,000 13,100 12,400 165,060 2,079,756,000
02/01/2013 13,000 0.30 2.36 13,100 13,300 12,900 285,360 3,709,680,000
28/12/2012 12,700 -0.10 -0.78 12,800 12,900 12,600 127,520 1,619,504,000
27/12/2012 12,800 0.10 0.79 12,900 13,300 12,700 169,810 2,173,568,000
26/12/2012 12,700 0.20 1.60 12,500 12,900 12,500 67,590 858,393,000
25/12/2012 12,500 0.10 0.81 12,700 12,800 12,400 137,150 1,714,375,000
24/12/2012 12,400 0.00 ■■ 0.00 12,700 12,700 12,400 79,390 984,436,000
21/12/2012 12,400 -0.60 -4.62 12,700 12,800 12,400 100,840 1,250,416,000
20/12/2012 13,000 0.00 ■■ 0.00 13,300 13,500 12,900 101,180 1,315,340,000
19/12/2012 13,000 0.50 4.00 12,800 13,100 12,500 237,990 3,093,870,000
18/12/2012 12,500 -0.40 -3.10 12,800 12,800 12,400 42,340 529,250,000
17/12/2012 12,900 0.50 4.03 13,000 13,000 12,900 430,550 5,554,095,000
14/12/2012 12,400 0.50 4.20 11,800 12,400 11,800 260,840 3,234,416,000
13/12/2012 11,900 -0.30 -2.46 12,200 12,200 11,900 131,640 1,566,516,000
12/12/2012 12,200 0.20 1.67 12,000 12,400 11,900 67,360 821,792,000
11/12/2012 12,000 0.00 ■■ 0.00 12,300 12,400 11,900 51,860 622,320,000
10/12/2012 12,000 0.30 2.56 11,700 12,000 11,400 69,780 837,360,000
07/12/2012 11,700 0.10 0.86 11,800 11,800 11,500 12,290 143,793,000
06/12/2012 11,600 -0.10 -0.85 11,700 11,700 11,600 27,820 322,712,000
05/12/2012 11,700 0.10 0.86 11,700 12,000 11,500 118,090 1,381,653,000
04/12/2012 11,600 0.40 3.57 11,500 11,600 11,400 92,260 1,070,216,000
03/12/2012 11,200 -0.20 -1.75 11,200 11,200 11,200 1,170 13,104,000
30/11/2012 11,400 0.10 0.88 11,300 11,400 11,300 11,820 134,748,000
29/11/2012 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 29,840 337,192,000
28/11/2012 11,300 0.30 2.73 11,000 11,300 11,000 50,080 565,904,000
27/11/2012 11,000 -0.10 -0.90 11,100 11,200 11,000 3,160 34,760,000
26/11/2012 11,100 -0.10 -0.89 11,300 11,500 11,100 27,420 304,362,000
23/11/2012 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 13,440 150,528,000
22/11/2012 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 50,860 569,632,000
21/11/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 36,870 412,944,000
20/11/2012 11,200 0.30 2.75 11,000 11,300 11,000 54,360 608,832,000
19/11/2012 10,900 -0.30 -2.68 11,200 11,200 10,900 45,860 499,874,000
16/11/2012 11,200 0.10 0.90 10,900 11,300 10,900 25,370 284,144,000
15/11/2012 11,100 -0.20 -1.77 11,200 11,200 11,000 27,910 309,801,000
14/11/2012 11,300 0.10 0.89 11,100 11,700 11,000 53,810 608,053,000
13/11/2012 11,200 -0.30 -2.61 11,700 11,800 11,200 62,050 694,960,000
12/11/2012 11,500 0.50 4.55 11,300 11,500 11,200 106,520 1,224,980,000
09/11/2012 11,000 0.50 4.76 11,000 11,000 10,700 58,940 648,340,000
08/11/2012 10,500 -0.20 -1.87 10,400 10,800 10,400 26,410 277,305,000
07/11/2012 10,700 0.40 3.88 10,500 10,700 10,500 12,570 134,499,000
06/11/2012 10,300 0.00 ■■ 0.00 10,400 10,500 10,300 39,860 410,558,000
05/11/2012 10,300 -0.10 -0.96 10,400 10,500 10,300 24,560 252,968,000
02/11/2012 10,400 -0.40 -3.70 10,600 10,600 10,300 350,680 3,647,072,000
01/11/2012 10,800 -0.40 -3.57 11,200 11,700 10,800 114,060 1,231,848,000
31/10/2012 11,200 -0.40 -3.45 11,700 11,900 11,200 20,250 226,800,000
30/10/2012 11,600 0.50 4.50 11,500 11,600 11,300 126,590 1,468,444,000
29/10/2012 11,100 0.00 ■■ 0.00 11,500 11,600 11,100 3,400 37,740,000
26/10/2012 11,100 0.10 0.91 11,000 11,300 10,900 55,830 619,713,000
25/10/2012 11,000 0.00 ■■ 0.00 10,900 11,200 10,800 30,430 334,730,000
24/10/2012 11,000 -0.40 -3.51 11,100 11,400 11,000 14,760 162,360,000
23/10/2012 11,400 -0.50 -4.20 12,000 12,000 11,400 77,680 885,552,000
22/10/2012 11,900 0.30 2.59 11,300 11,900 11,300 1,270 15,113,000
19/10/2012 11,600 -0.30 -2.52 11,600 12,200 11,500 10,750 124,700,000
18/10/2012 11,900 -0.60 -4.80 12,500 12,700 11,900 24,800 295,120,000
17/10/2012 12,500 -0.50 -3.85 13,000 13,000 12,400 20,080 251,000,000
16/10/2012 13,000 0.60 4.84 11,900 13,000 11,800 63,770 829,010,000
15/10/2012 12,400 0.00 ■■ 0.00 11,900 12,400 11,800 23,130 286,812,000
12/10/2012 12,400 -0.60 -4.62 13,200 13,200 12,400 36,320 450,368,000
11/10/2012 13,000 0.30 2.36 13,000 13,000 12,500 45,080 586,040,000
10/10/2012 12,700 0.50 4.10 12,200 12,700 12,000 40,900 519,430,000
09/10/2012 12,200 0.50 4.27 11,700 12,200 11,700 75,830 925,126,000
08/10/2012 11,700 0.50 4.46 11,200 11,700 11,200 27,110 317,187,000
05/10/2012 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 9,810 109,872,000
04/10/2012 11,200 0.20 1.82 10,800 11,200 10,800 2,460 27,552,000
03/10/2012 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 25,740 283,140,000
02/10/2012 11,000 0.10 0.92 11,000 11,000 10,900 14,600 160,600,000
01/10/2012 10,900 -0.40 -3.54 10,900 11,000 10,800 53,810 586,529,000
28/09/2012 11,300 0.50 4.63 10,900 11,300 10,900 97,540 1,102,202,000
27/09/2012 10,800 -0.20 -1.82 11,300 11,300 10,800 2,220 23,976,000
26/09/2012 11,000 -0.40 -3.51 11,500 11,500 11,000 10,030 110,330,000
25/09/2012 11,400 0.40 3.64 11,000 11,400 11,000 21,570 245,898,000
24/09/2012 11,000 -0.30 -2.65 11,200 11,300 11,000 14,130 155,430,000
21/09/2012 11,300 0.50 4.63 11,000 11,300 10,800 60,030 678,339,000
20/09/2012 10,800 -0.10 -0.92 11,100 11,100 10,800 26,700 288,360,000
19/09/2012 10,900 0.00 ■■ 0.00 10,700 10,900 10,500 42,120 459,108,000
18/09/2012 10,900 -0.50 -4.39 11,300 11,400 10,900 134,190 1,462,671,000
17/09/2012 11,400 -0.50 -4.20 11,900 12,300 11,400 39,800 453,720,000
14/09/2012 11,900 0.50 4.39 11,900 11,900 11,700 79,180 942,242,000
13/09/2012 11,400 0.50 4.59 11,300 11,400 11,200 92,250 1,051,650,000
12/09/2012 10,900 0.30 2.83 10,800 10,900 10,500 36,660 399,594,000
11/09/2012 10,600 -0.10 -0.93 10,400 10,700 10,400 28,080 297,648,000
10/09/2012 10,700 -0.50 -4.46 11,200 11,200 10,700 86,250 922,875,000
07/09/2012 11,200 -0.10 -0.88 11,300 11,500 11,100 28,830 322,896,000
06/09/2012 11,300 -0.30 -2.59 11,800 11,800 11,200 9,200 103,960,000
05/09/2012 11,600 -0.60 -4.92 11,700 12,100 11,600 97,500 1,131,000,000
04/09/2012 12,200 0.40 3.39 11,800 12,200 11,700 3,260 39,772,000
31/08/2012 11,800 -0.10 -0.84 11,900 12,000 11,800 13,060 154,108,000
30/08/2012 11,900 -0.10 -0.83 12,100 12,400 11,900 44,730 532,287,000
29/08/2012 12,000 0.50 4.35 11,600 12,000 11,600 135,240 1,622,880,000
28/08/2012 11,500 -0.10 -0.86 11,300 11,600 11,100 67,190 772,685,000
27/08/2012 11,600 -0.60 -4.92 11,800 12,700 11,600 112,190 1,301,404,000
24/08/2012 12,200 -0.60 -4.69 12,300 13,100 12,200 214,570 2,617,754,000
23/08/2012 12,800 -0.60 -4.48 13,400 13,400 12,800 80,580 1,031,424,000
22/08/2012 13,400 -0.20 -1.47 13,600 13,600 13,100 58,770 787,518,000
21/08/2012 13,600 -0.70 -4.90 14,700 14,700 13,600 119,280 1,622,208,000
20/08/2012 14,300 0.40 2.88 14,200 14,300 13,800 65,210 932,503,000
17/08/2012 13,900 0.10 0.72 14,000 14,000 13,700 16,710 232,269,000
16/08/2012 13,800 -0.30 -2.13 14,200 14,200 13,800 11,420 157,596,000
15/08/2012 14,100 0.10 0.71 14,000 14,100 14,000 16,950 238,995,000
14/08/2012 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 9,150 128,100,000
13/08/2012 14,000 -0.30 -2.10 14,300 14,300 13,800 11,880 166,320,000
10/08/2012 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 8,700 124,410,000
09/08/2012 14,300 0.10 0.70 14,200 14,400 14,200 14,140 202,202,000
08/08/2012 14,200 0.00 ■■ 0.00 14,000 14,200 13,700 3,010 42,742,000
07/08/2012 14,200 -0.10 -0.70 14,300 14,300 14,000 7,010 99,542,000
06/08/2012 14,300 0.50 3.62 13,900 14,300 13,900 39,790 568,997,000
03/08/2012 13,800 0.10 0.73 13,700 13,800 13,500 7,740 106,812,000
02/08/2012 13,700 -0.10 -0.72 13,900 13,900 13,700 19,040 260,848,000
01/08/2012 13,800 -0.30 -2.13 14,100 14,100 13,700 16,150 222,870,000
31/07/2012 14,100 0.20 1.44 14,000 14,100 13,800 12,190 171,879,000
30/07/2012 13,900 -0.30 -2.11 14,200 14,200 13,900 3,020 41,978,000
27/07/2012 14,200 0.10 0.71 14,100 14,200 14,000 29,490 418,758,000
26/07/2012 14,100 -0.20 -1.40 14,700 14,700 13,800 27,600 389,160,000
25/07/2012 14,300 -0.70 -4.67 14,900 14,900 14,300 77,570 1,109,251,000
24/07/2012 15,000 -0.70 -4.46 15,300 15,300 15,000 93,270 1,399,050,000
23/07/2012 15,700 -0.20 -1.26 15,700 15,700 15,200 34,920 548,244,000
20/07/2012 15,900 -0.10 -0.62 16,200 16,200 15,900 21,490 341,691,000
19/07/2012 16,000 0.60 3.90 15,600 16,000 15,400 48,070 769,120,000
18/07/2012 15,400 0.30 1.99 15,800 15,800 15,200 131,430 2,024,022,000
17/07/2012 18,900 0.60 3.28 18,500 19,000 18,300 46,220 873,558,000
16/07/2012 18,300 -0.70 -3.68 19,000 19,000 18,300 34,180 625,494,000
13/07/2012 19,000 0.20 1.06 19,000 19,500 18,900 62,290 1,183,510,000
12/07/2012 18,800 0.20 1.08 18,600 18,800 18,600 43,710 821,748,000
11/07/2012 18,600 0.30 1.64 18,600 18,800 18,300 6,510 121,086,000
10/07/2012 18,300 0.20 1.10 18,100 18,300 17,700 17,130 313,479,000
09/07/2012 18,100 -0.90 -4.74 18,200 18,400 18,100 39,140 708,434,000
06/07/2012 19,000 0.90 4.97 18,700 19,000 18,100 182,200 3,461,800,000
05/07/2012 18,100 0.20 1.12 18,100 18,200 17,800 24,210 438,201,000
04/07/2012 17,900 -0.10 -0.56 18,000 18,300 17,900 59,460 1,064,334,000
03/07/2012 18,000 0.00 ■■ 0.00 18,400 18,400 17,900 95,480 1,718,640,000
02/07/2012 18,000 -0.40 -2.17 18,000 18,300 17,700 30,050 540,900,000
29/06/2012 18,400 0.80 4.55 17,700 18,400 17,700 38,010 699,384,000
28/06/2012 17,600 0.00 ■■ 0.00 17,600 18,000 17,500 68,850 1,211,760,000
27/06/2012 17,600 -0.30 -1.68 17,900 18,500 17,600 28,420 500,192,000
26/06/2012 17,900 -0.80 -4.28 18,500 18,500 17,800 79,680 1,426,272,000
25/06/2012 18,700 -0.90 -4.59 19,600 19,600 18,700 177,130 3,312,331,000
22/06/2012 19,600 -0.60 -2.97 20,100 20,100 19,500 54,780 1,073,688,000
21/06/2012 20,200 -0.50 -2.42 20,100 20,800 20,100 36,790 743,158,000
20/06/2012 20,700 0.30 1.47 20,400 21,000 20,000 56,530 1,170,171,000
19/06/2012 20,400 -1.00 -4.67 21,400 21,400 20,400 146,550 2,989,620,000
18/06/2012 21,400 1.00 4.90 21,400 21,400 21,000 228,600 4,892,040,000
15/06/2012 20,400 0.90 4.62 20,400 20,400 20,300 193,250 3,942,300,000
14/06/2012 19,500 0.20 1.04 19,000 20,200 19,000 125,020 2,437,890,000
13/06/2012 19,300 -0.50 -2.53 19,400 19,600 19,100 86,150 1,662,695,000
12/06/2012 19,800 -0.90 -4.35 20,000 20,700 19,800 45,650 903,870,000
11/06/2012 20,700 -0.40 -1.90 20,200 21,500 20,100 153,450 3,176,415,000
08/06/2012 21,100 0.10 0.48 21,600 21,600 20,300 104,890 2,213,179,000
07/06/2012 21,000 1.00 5.00 20,200 21,000 20,000 258,690 5,432,490,000
06/06/2012 20,000 0.80 4.17 19,200 20,100 18,600 80,720 1,614,400,000
05/06/2012 19,200 0.80 4.35 18,400 19,200 18,000 40,260 772,992,000
04/06/2012 18,400 -0.30 -1.60 18,800 18,800 17,800 57,370 1,055,608,000
01/06/2012 18,700 0.20 1.08 18,600 19,400 18,600 55,840 1,044,208,000
31/05/2012 18,500 -0.50 -2.63 19,300 19,300 18,500 52,580 972,730,000
30/05/2012 19,000 -0.10 -0.52 18,800 19,700 18,800 66,840 1,269,960,000
29/05/2012 19,100 -0.90 -4.50 20,000 20,000 19,000 125,640 2,399,724,000
28/05/2012 20,000 0.40 2.04 20,400 20,500 19,600 119,160 2,383,200,000
25/05/2012 19,600 0.90 4.81 19,500 19,600 19,000 131,180 2,571,128,000
24/05/2012 18,700 -0.90 -4.59 19,600 20,000 18,700 551,410 10,311,367,000
23/05/2012 19,600 -1.00 -4.85 20,500 20,500 19,600 132,580 2,598,568,000
22/05/2012 20,600 0.00 ■■ 0.00 21,400 21,500 20,400 159,110 3,277,666,000
21/05/2012 20,600 0.90 4.57 19,700 20,600 19,700 159,920 3,294,352,000
18/05/2012 19,700 -1.00 -4.83 19,700 20,200 19,700 348,680 6,868,996,000
17/05/2012 20,700 -1.00 -4.61 21,700 21,900 20,700 308,170 6,379,119,000
16/05/2012 21,700 0.00 ■■ 0.00 21,500 22,400 20,700 208,300 4,520,110,000
15/05/2012 21,700 -1.10 -4.82 22,200 22,600 21,700 564,740 12,254,858,000
14/05/2012 22,800 -1.10 -4.60 23,900 23,900 22,800 272,980 6,223,944,000
11/05/2012 23,900 -1.10 -4.40 25,400 25,400 23,900 246,400 5,888,960,000
10/05/2012 25,000 0.40 1.63 25,200 25,800 24,100 550,200 13,755,000,000
09/05/2012 24,600 -0.40 -1.60 24,300 25,900 23,800 342,930 8,436,078,000
08/05/2012 25,000 1.00 4.17 23,900 25,200 23,800 440,400 11,010,000,000
07/05/2012 24,000 1.10 4.80 22,900 24,000 22,400 297,770 7,146,480,000
04/05/2012 22,900 1.00 4.57 22,700 22,900 22,300 286,650 6,564,285,000
03/05/2012 21,900 -0.90 -3.95 21,900 22,700 21,700 559,470 12,252,393,000
02/05/2012 22,800 -1.10 -4.60 24,600 24,600 22,800 408,310 9,309,468,000
27/04/2012 23,900 1.00 4.37 23,400 24,000 22,600 495,770 11,848,903,000
26/04/2012 22,900 -0.20 -0.87 23,900 24,000 22,900 440,340 10,083,786,000
25/04/2012 23,100 1.10 5.00 22,600 23,100 22,000 492,320 11,372,592,000
24/04/2012 22,000 1.00 4.76 21,200 22,000 20,500 548,920 12,076,240,000
23/04/2012 21,000 1.00 5.00 19,300 21,000 19,300 188,380 3,955,980,000
20/04/2012 20,000 -0.50 -2.44 19,700 20,400 19,500 333,130 6,662,600,000
19/04/2012 20,500 -1.00 -4.65 21,000 21,500 20,500 405,720 8,317,260,000
18/04/2012 21,500 1.00 4.88 21,500 21,500 20,500 756,420 16,263,030,000
17/04/2012 20,500 0.90 4.59 20,400 20,500 20,000 217,770 4,464,285,000
16/04/2012 19,600 0.90 4.81 18,700 19,600 18,600 484,460 9,495,416,000
13/04/2012 18,700 0.50 2.75 19,100 19,100 18,300 758,690 14,187,503,000
12/04/2012 18,200 0.80 4.60 18,200 18,200 18,200 114,390 2,081,898,000
11/04/2012 17,400 0.80 4.82 17,400 17,400 17,400 176,360 3,068,664,000
10/04/2012 16,600 0.70 4.40 16,300 16,600 16,100 607,040 10,076,864,000
09/04/2012 15,900 0.60 3.92 15,200 16,000 15,200 265,060 4,214,454,000
06/04/2012 15,300 0.50 3.38 15,200 15,500 15,000 139,690 2,137,257,000
05/04/2012 14,800 0.20 1.37 14,600 14,900 14,400 62,210 920,708,000
04/04/2012 14,600 -0.60 -3.95 14,600 15,600 14,600 63,390 925,494,000
03/04/2012 15,200 0.20 1.33 14,600 15,400 14,600 49,060 745,712,000
30/03/2012 15,000 0.40 2.74 14,600 15,000 14,500 89,490 1,342,350,000
29/03/2012 14,600 -0.40 -2.67 15,000 15,000 14,500 157,600 2,300,960,000
28/03/2012 15,000 -0.30 -1.96 15,000 15,400 14,700 65,360 980,400,000
27/03/2012 15,300 -0.80 -4.97 16,000 16,100 15,300 121,450 1,858,185,000
26/03/2012 16,100 -0.30 -1.83 16,100 16,900 16,000 136,060 2,190,566,000
23/03/2012 16,400 0.50 3.14 15,800 16,500 15,700 268,250 4,399,300,000
22/03/2012 15,900 0.20 1.27 15,500 16,100 15,300 102,950 1,636,905,000
21/03/2012 15,700 0.20 1.29 15,300 16,200 15,000 315,220 4,948,954,000
20/03/2012 15,500 0.10 0.65 15,000 15,500 15,000 140,030 2,170,465,000
19/03/2012 15,400 0.00 ■■ 0.00 15,200 15,700 15,100 125,720 1,936,088,000
16/03/2012 15,400 0.10 0.65 15,400 15,900 15,300 161,210 2,482,634,000
15/03/2012 15,300 0.70 4.79 14,400 15,300 14,100 266,370 4,075,461,000
14/03/2012 14,600 -0.70 -4.58 14,600 15,500 14,600 393,820 5,749,772,000
13/03/2012 15,300 -0.70 -4.38 15,200 16,000 15,200 295,510 4,521,303,000
12/03/2012 16,000 -0.80 -4.76 16,400 16,500 16,000 138,010 2,208,160,000
09/03/2012 16,800 0.80 5.00 16,400 16,800 16,000 257,480 4,325,664,000
08/03/2012 16,000 0.30 1.91 15,300 16,400 15,300 594,130 9,506,080,000
07/03/2012 15,700 0.70 4.67 15,100 15,700 14,300 882,660 13,857,762,000
06/03/2012 15,000 -0.20 -1.32 15,800 15,900 14,500 479,340 7,190,100,000
05/03/2012 15,200 0.70 4.83 15,200 15,200 15,100 131,190 1,994,088,000
02/03/2012 14,500 0.60 4.32 14,300 14,500 14,000 262,570 3,807,265,000
01/03/2012 13,900 0.60 4.51 13,500 13,900 12,900 195,160 2,712,724,000
29/02/2012 13,300 -0.10 -0.75 13,800 13,800 12,900 94,110 1,251,663,000
28/02/2012 13,400 -0.70 -4.96 13,800 14,100 13,400 122,410 1,640,294,000
27/02/2012 14,100 0.30 2.17 14,000 14,100 13,600 85,050 1,199,205,000
24/02/2012 13,800 -0.60 -4.17 14,400 14,900 13,800 178,880 2,468,544,000
23/02/2012 14,400 0.60 4.35 14,000 14,400 13,500 225,200 3,242,880,000
22/02/2012 13,800 0.50 3.76 13,300 13,800 13,200 50,100 691,380,000
21/02/2012 13,300 0.10 0.76 13,700 13,700 13,000 80,670 1,072,911,000
20/02/2012 13,200 0.60 4.76 13,200 13,200 12,900 361,510 4,771,932,000
17/02/2012 12,600 0.60 5.00 12,600 12,600 12,600 296,260 3,732,876,000
16/02/2012 12,000 0.30 2.56 11,900 12,000 11,700 66,420 797,040,000
15/02/2012 11,700 0.00 ■■ 0.00 12,200 12,200 11,600 38,600 451,620,000
14/02/2012 11,700 -0.30 -2.50 12,000 12,000 11,700 48,200 563,940,000
13/02/2012 12,000 -0.20 -1.64 12,000 12,000 11,700 141,710 1,700,520,000
10/02/2012 12,200 -0.60 -4.69 12,800 12,800 12,200 443,850 5,414,970,000
09/02/2012 12,800 -0.20 -1.54 13,400 13,400 12,700 44,590 570,752,000
08/02/2012 13,000 0.50 4.00 12,500 13,000 12,500 114,900 1,493,700,000
07/02/2012 12,500 0.00 ■■ 0.00 12,700 12,700 12,100 19,590 244,875,000
06/02/2012 12,500 0.00 ■■ 0.00 12,000 12,700 12,000 28,120 351,500,000
03/02/2012 12,500 0.30 2.46 12,700 12,800 12,400 208,740 2,609,250,000
02/02/2012 12,200 0.50 4.27 11,800 12,200 11,700 54,950 670,390,000
01/02/2012 11,700 -0.30 -2.50 12,100 12,100 11,700 8,010 93,717,000
31/01/2012 12,000 0.10 0.84 12,400 12,400 12,000 17,520 210,240,000
30/01/2012 11,900 -0.40 -3.25 12,800 12,800 11,900 30 357,000
20/01/2012 12,300 0.30 2.50 12,400 12,400 12,000 15,400 189,420,000
19/01/2012 12,000 0.30 2.56 12,000 12,000 12,000 16,900 202,800,000
18/01/2012 11,700 0.00 ■■ 0.00 11,800 12,000 11,700 19,930 233,181,000
17/01/2012 11,700 0.50 4.46 11,300 11,700 11,300 48,500 567,450,000
16/01/2012 11,200 0.20 1.82 11,000 11,200 11,000 14,260 159,712,000
13/01/2012 11,000 0.20 1.85 10,800 11,100 10,800 32,390 356,290,000
12/01/2012 10,800 0.50 4.85 10,500 10,800 10,500 31,060 335,448,000
11/01/2012 10,300 -0.30 -2.83 10,500 10,500 10,300 4,810 49,543,000
10/01/2012 10,600 0.40 3.92 10,500 10,600 10,300 15,650 165,890,000
09/01/2012 10,200 0.00 ■■ 0.00 10,100 10,200 9,900 7,860 80,172,000
06/01/2012 10,200 -0.10 -0.97 10,200 10,200 10,000 12,400 126,480,000
05/01/2012 10,300 -0.30 -2.83 10,300 10,400 10,300 3,890 40,067,000
04/01/2012 10,600 0.10 0.95 10,400 10,600 10,400 24,160 256,096,000
03/01/2012 10,500 0.10 0.96 10,900 10,900 10,400 9,200 96,600,000
30/12/2011 10,400 0.20 1.96 10,600 10,600 9,700 179,020 1,861,808,000
29/12/2011 10,200 -0.50 -4.67 10,200 10,200 10,200 401,090 4,091,118,000
28/12/2011 10,700 -0.50 -4.46 11,000 11,000 10,700 232,250 2,485,075,000
27/12/2011 11,200 -0.50 -4.27 11,200 11,200 11,200 109,680 1,228,416,000
26/12/2011 11,700 -0.60 -4.88 11,800 11,800 11,700 127,890 1,496,313,000
23/12/2011 12,300 0.30 2.50 12,000 12,300 11,800 16,020 197,046,000
22/12/2011 13,000 -0.20 -1.52 13,200 13,300 13,000 31,200 405,600,000
21/12/2011 13,200 0.20 1.54 13,000 13,200 13,000 32,860 433,752,000
20/12/2011 13,000 -0.20 -1.52 12,700 13,100 12,700 13,800 179,400,000
19/12/2011 13,200 0.00 ■■ 0.00 13,200 13,700 13,200 16,660 219,912,000
16/12/2011 13,200 0.60 4.76 12,600 13,200 12,600 20,740 273,768,000
15/12/2011 12,600 0.00 ■■ 0.00 12,600 13,200 12,400 36,280 457,128,000
14/12/2011 12,600 -0.30 -2.33 13,100 13,100 12,500 37,510 472,626,000
13/12/2011 12,900 0.20 1.57 12,700 13,200 12,600 56,320 726,528,000
12/12/2011 12,700 -0.40 -3.05 13,000 13,500 12,700 9,440 119,888,000
09/12/2011 13,100 -0.60 -4.38 13,900 13,900 13,100 63,580 832,898,000
08/12/2011 13,700 0.10 0.74 13,800 13,800 13,600 71,530 979,961,000
07/12/2011 13,600 -0.20 -1.45 13,300 14,000 13,300 18,540 252,144,000
06/12/2011 13,800 -0.10 -0.72 14,500 14,500 13,800 84,520 1,166,376,000
05/12/2011 13,900 0.60 4.51 13,900 13,900 13,900 23,160 321,924,000
02/12/2011 13,300 0.30 2.31 13,000 13,400 13,000 24,080 320,264,000
01/12/2011 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 30,600 397,800,000
30/11/2011 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 12,010 156,130,000
29/11/2011 13,000 -0.20 -1.52 13,500 13,500 13,000 6,400 83,200,000
28/11/2011 13,200 0.30 2.33 13,300 13,400 13,200 13,420 177,144,000
25/11/2011 12,900 0.00 ■■ 0.00 12,400 13,000 12,400 56,300 726,270,000
24/11/2011 12,900 0.20 1.57 13,100 13,100 12,700 24,110 311,019,000
23/11/2011 12,700 0.00 ■■ 0.00 13,100 13,200 12,700 35,410 449,707,000
22/11/2011 12,700 0.20 1.60 12,500 12,900 12,400 20,490 260,223,000
21/11/2011 12,500 0.20 1.63 12,300 12,500 12,300 33,220 415,250,000
18/11/2011 12,300 -0.50 -3.91 12,900 12,900 12,200 88,510 1,088,673,000
17/11/2011 12,800 0.20 1.59 13,200 13,200 12,800 59,780 765,184,000
16/11/2011 12,600 0.20 1.61 12,900 12,900 12,400 79,760 1,004,976,000
15/11/2011 12,400 -0.60 -4.62 13,000 13,000 12,400 244,960 3,037,504,000
14/11/2011 13,000 -0.60 -4.41 13,500 13,500 13,000 211,620 2,751,060,000
11/11/2011 13,600 -0.70 -4.90 14,600 14,600 13,600 132,670 1,804,312,000
10/11/2011 14,300 -0.30 -2.05 14,600 14,600 14,100 12,350 176,605,000
09/11/2011 14,600 -0.40 -2.67 15,000 15,000 14,600 103,840 1,516,064,000
08/11/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,000 165,000,000
07/11/2011 15,000 -0.40 -2.60 15,600 15,600 15,000 17,840 267,600,000
04/11/2011 15,400 0.30 1.99 15,300 15,400 15,100 52,800 813,120,000
03/11/2011 15,100 -0.40 -2.58 15,500 15,600 15,100 59,400 896,940,000
02/11/2011 15,500 -0.30 -1.90 15,700 15,700 15,500 23,510 364,405,000
01/11/2011 15,800 -0.50 -3.07 16,000 16,200 15,800 45,030 711,474,000
31/10/2011 16,300 -0.10 -0.61 16,600 16,600 16,200 35,940 585,822,000
28/10/2011 16,400 0.70 4.46 15,700 16,400 15,700 165,840 2,719,776,000
27/10/2011 15,700 0.10 0.64 15,600 15,700 15,600 45,060 707,442,000
26/10/2011 15,600 -0.20 -1.27 15,800 15,800 15,400 45,480 709,488,000
25/10/2011 15,800 0.00 ■■ 0.00 15,800 15,900 15,600 44,590 704,522,000
24/10/2011 15,800 -0.10 -0.63 15,900 15,900 15,600 59,500 940,100,000
21/10/2011 15,900 0.30 1.92 15,600 16,000 15,600 31,120 494,808,000
20/10/2011 15,600 0.20 1.30 15,400 15,600 15,300 68,500 1,068,600,000
19/10/2011 15,400 0.30 1.99 15,400 15,400 15,100 117,460 1,808,884,000
18/10/2011 15,100 -0.40 -2.58 15,500 15,500 15,100 92,400 1,395,240,000
17/10/2011 15,500 -0.50 -3.12 15,800 15,800 15,500 30,930 479,415,000
14/10/2011 16,000 0.10 0.63 15,900 16,000 15,900 92,290 1,476,640,000
13/10/2011 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 93,450 1,485,855,000
12/10/2011 15,900 -0.70 -4.22 16,300 16,700 15,800 77,950 1,239,405,000
11/10/2011 16,600 -0.40 -2.35 17,100 17,100 16,600 33,850 561,910,000
10/10/2011 17,000 0.20 1.19 17,100 17,200 16,700 70,600 1,200,200,000
07/10/2011 16,800 -0.10 -0.59 17,500 17,500 16,700 92,950 1,561,560,000
06/10/2011 16,900 -0.20 -1.17 17,000 17,500 16,900 104,830 1,771,627,000
05/10/2011 17,100 -0.30 -1.72 17,400 17,400 17,100 37,980 649,458,000
04/10/2011 17,400 -0.30 -1.69 17,500 17,700 16,900 162,300 2,824,020,000
03/10/2011 17,700 -0.50 -2.75 18,400 18,400 17,600 181,380 3,210,426,000
30/09/2011 18,200 -0.30 -1.62 18,000 18,500 18,000 79,640 1,449,448,000
29/09/2011 18,500 0.20 1.09 18,500 18,500 17,400 85,310 1,578,235,000
28/09/2011 18,300 0.80 4.57 18,300 18,300 18,200 130,450 2,387,235,000
27/09/2011 17,500 -0.70 -3.85 17,500 18,200 17,500 61,220 1,071,350,000
26/09/2011 18,200 -0.80 -4.21 18,200 19,000 18,100 196,550 3,577,210,000
23/09/2011 19,000 -1.00 -5.00 19,200 19,900 19,000 101,830 1,934,770,000
22/09/2011 20,000 -0.20 -0.99 19,400 20,400 19,200 113,340 2,266,800,000
21/09/2011 20,200 -1.00 -4.72 20,300 21,500 20,200 114,410 2,311,082,000
20/09/2011 21,200 -1.10 -4.93 21,200 21,500 21,200 106,050 2,248,260,000
19/09/2011 22,300 0.80 3.72 20,500 22,300 20,500 122,680 2,735,764,000
16/09/2011 21,500 1.00 4.88 21,500 21,500 21,000 227,160 4,883,940,000
15/09/2011 20,500 0.90 4.59 20,500 20,500 19,600 207,920 4,262,360,000
14/09/2011 19,600 0.90 4.81 19,600 19,600 19,600 258,460 5,065,816,000
13/09/2011 18,700 0.80 4.47 18,500 18,700 18,000 213,580 3,993,946,000
12/09/2011 17,900 0.00 ■■ 0.00 18,000 18,700 17,900 38,510 689,329,000
09/09/2011 17,900 0.10 0.56 17,800 17,900 17,100 55,880 1,000,252,000
08/09/2011 17,800 -0.50 -2.73 18,400 18,900 17,800 25,640 456,392,000
07/09/2011 18,300 0.80 4.57 18,200 18,300 17,500 15,960 292,068,000
06/09/2011 17,500 -0.50 -2.78 17,900 17,900 17,500 15,930 278,775,000
05/09/2011 18,000 -0.60 -3.23 18,600 18,600 18,000 68,830 1,238,940,000
01/09/2011 18,600 0.00 ■■ 0.00 19,400 19,400 18,200 52,650 979,290,000
31/08/2011 18,600 0.00 ■■ 0.00 19,400 19,500 18,600 50,410 937,626,000
30/08/2011 18,600 0.80 4.49 18,000 18,600 18,000 55,910 1,039,926,000
29/08/2011 17,800 0.50 2.89 17,500 18,000 17,500 27,820 495,196,000
26/08/2011 17,300 -0.20 -1.14 17,900 17,900 17,000 9,600 166,080,000
25/08/2011 17,500 0.00 ■■ 0.00 17,900 18,000 17,200 7,710 134,925,000
24/08/2011 17,500 -0.50 -2.78 18,800 18,800 17,400 26,570 464,975,000
23/08/2011 18,000 0.60 3.45 18,000 18,200 17,400 42,260 760,680,000
22/08/2011 17,400 0.80 4.82 16,600 17,400 16,600 13,160 228,984,000
19/08/2011 16,600 -0.40 -2.35 16,200 17,000 16,200 32,260 535,516,000
18/08/2011 17,000 0.80 4.94 16,900 17,000 16,900 43,790 744,430,000
17/08/2011 16,200 0.70 4.52 15,900 16,200 15,900 21,610 350,082,000
16/08/2011 15,500 0.70 4.73 14,800 15,500 14,800 87,420 1,355,010,000
15/08/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 71,860 1,063,528,000
12/08/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 32,610 482,628,000
11/08/2011 14,800 -0.50 -3.27 15,900 15,900 14,600 90,720 1,342,656,000
10/08/2011 15,300 0.00 ■■ 0.00 15,500 15,500 15,300 12,730 194,769,000
09/08/2011 15,300 -0.80 -4.97 15,800 16,300 15,300 76,270 1,166,931,000
08/08/2011 16,100 -0.10 -0.62 16,800 16,800 16,100 34,310 552,391,000
05/08/2011 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 24,150 391,230,000
04/08/2011 16,200 0.10 0.62 16,400 16,400 16,100 49,710 805,302,000
03/08/2011 16,100 -0.80 -4.73 16,900 16,900 16,100 49,640 799,204,000
02/08/2011 16,900 -0.20 -1.17 17,000 17,100 16,900 31,440 531,336,000
01/08/2011 17,100 0.00 ■■ 0.00 17,000 17,200 17,000 3,620 61,902,000
29/07/2011 17,100 0.00 ■■ 0.00 16,800 17,300 16,800 49,350 843,885,000
28/07/2011 17,100 0.00 ■■ 0.00 16,500 17,200 16,400 18,690 319,599,000
27/07/2011 17,100 -0.90 -5.00 17,200 18,700 17,100 26,430 451,953,000
26/07/2011 18,000 -0.90 -4.76 18,100 18,400 18,000 26,490 476,820,000
25/07/2011 18,900 -0.10 -0.53 19,000 19,000 18,900 280 5,292,000
22/07/2011 19,000 -0.50 -2.56 19,000 20,400 19,000 32,030 608,570,000
21/07/2011 19,500 -0.40 -2.01 19,600 19,600 19,500 10,360 202,020,000
20/07/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,200 820 16,318,000
19/07/2011 19,900 -0.10 -0.50 19,500 19,900 19,000 8,860 176,314,000
18/07/2011 20,000 -0.80 -3.85 20,000 20,400 19,800 2,731 54,620,000
15/07/2011 20,800 -0.80 -3.70 21,000 21,000 20,800 10,030 208,624,000
14/07/2011 21,600 0.40 1.89 20,300 22,100 20,300 3,100 66,960,000
13/07/2011 21,200 -0.10 -0.47 20,500 22,200 20,500 2,370 50,244,000
12/07/2011 21,300 -1.10 -4.91 21,300 21,300 21,300 1,130 24,069,000
11/07/2011 22,400 -1.10 -4.68 22,400 22,400 22,400 25,440 569,856,000
08/07/2011 23,500 -1.20 -4.86 23,500 24,500 23,500 13,130 308,555,000
07/07/2011 24,700 -1.20 -4.63 24,700 24,700 24,700 1,030 25,441,000
06/07/2011 25,900 0.50 1.97 25,900 25,900 25,900 10 259,000
05/07/2011 25,400 0.50 2.01 25,400 25,400 25,400 680 17,272,000
04/07/2011 24,900 -1.30 -4.96 26,900 26,900 24,900 6,170 153,633,000
01/07/2011 26,200 -1.30 -4.73 27,900 27,900 26,200 180 4,716,000
30/06/2011 27,500 -0.70 -2.48 27,500 28,000 26,800 780 21,450,000
29/06/2011 28,200 1.30 4.83 25,700 28,200 25,600 11,310 318,942,000
28/06/2011 26,900 -1.40 -4.95 28,900 28,900 26,900 240 6,456,000
27/06/2011 28,300 0.80 2.91 28,800 28,800 28,300 130 3,679,000
24/06/2011 27,500 0.40 1.48 25,800 27,900 25,800 54,790 1,506,725,000
23/06/2011 27,100 -1.40 -4.91 27,100 27,100 27,100 30,760 833,596,000
22/06/2011 28,500 0.00 ■■ 0.00 28,500 29,400 28,500 2,090 59,565,000
21/06/2011 28,500 -1.40 -4.68 30,400 30,400 28,500 50 1,425,000
20/06/2011 29,900 0.20 0.67 29,900 29,900 29,900 10 299,000
17/06/2011 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
16/06/2011 29,700 0.40 1.37 27,900 29,700 27,900 20 594,000
15/06/2011 29,300 -0.10 -0.34 29,900 29,900 28,000 22,590 661,887,000
14/06/2011 29,400 -1.50 -4.85 31,000 31,000 29,400 4,500 132,300,000
13/06/2011 30,900 0.90 3.00 31,000 31,000 28,500 2,830 87,447,000
10/06/2011 30,000 -0.80 -2.60 31,900 31,900 29,300 8,150 244,500,000
09/06/2011 30,800 -0.10 -0.32 30,800 30,800 30,800 120 3,696,000
08/06/2011 30,900 0.30 0.98 29,100 31,400 29,100 13,220 408,498,000
07/06/2011 30,600 -0.90 -2.86 31,500 32,000 30,500 12,650 387,090,000
06/06/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,000 31,500,000
03/06/2011 31,500 1.30 4.30 31,500 31,500 31,500 2,000 63,000,000
02/06/2011 30,200 -1.50 -4.73 32,500 32,500 30,200 19,030 574,706,000
01/06/2011 31,700 0.00 ■■ 0.00 31,700 31,700 31,600 2,150 68,155,000
31/05/2011 31,700 1.30 4.28 31,700 31,700 31,700 10 317,000
30/05/2011 30,400 0.50 1.67 31,200 31,200 29,900 4,020 122,208,000
27/05/2011 29,900 -0.10 -0.33 29,900 29,900 28,500 8,010 239,499,000
26/05/2011 30,000 -0.10 -0.33 28,600 30,000 28,600 7,110 213,300,000
25/05/2011 30,100 -1.50 -4.75 30,100 33,000 30,100 1,060 31,906,000
24/05/2011 31,600 -1.60 -4.82 34,400 34,400 31,600 16,700 527,720,000
23/05/2011 33,200 1.20 3.75 31,800 33,200 30,400 7,320 243,024,000
20/05/2011 32,000 0.30 0.95 33,000 33,000 30,200 6,340 202,880,000
19/05/2011 31,700 -1.60 -4.80 32,900 32,900 31,700 3,540 112,218,000
18/05/2011 33,300 1.50 4.72 31,800 33,300 31,800 8,900 296,370,000
17/05/2011 31,800 -1.00 -3.05 31,200 31,900 31,200 4,630 147,234,000
16/05/2011 32,800 -1.70 -4.93 32,800 33,000 32,800 700 22,960,000
13/05/2011 34,500 1.10 3.29 34,500 34,500 34,500 10 345,000
12/05/2011 33,400 -0.40 -1.18 33,800 33,800 32,800 7,300 243,820,000
11/05/2011 33,800 0.10 0.30 33,900 33,900 33,800 60 2,028,000
10/05/2011 33,700 1.40 4.33 31,000 33,700 31,000 2,600 87,620,000
09/05/2011 32,300 1.50 4.87 31,500 32,300 31,500 2,080 67,184,000
06/05/2011 30,800 -1.60 -4.94 34,000 34,000 30,800 10,120 311,696,000
05/05/2011 32,400 -1.60 -4.71 33,000 33,900 32,300 17,950 581,580,000
04/05/2011 34,000 0.70 2.10 34,500 34,500 32,100 1,530 52,020,000
29/04/2011 33,300 -1.60 -4.58 33,200 34,400 33,200 810 26,973,000
28/04/2011 34,900 0.40 1.16 34,900 34,900 34,900 70 2,443,000
27/04/2011 34,500 1.50 4.55 34,600 34,600 32,400 6,160 212,520,000
26/04/2011 66,500 -2.00 -2.92 69,500 69,500 66,500 2,010 133,665,000
25/04/2011 68,500 0.00 ■■ 0.00 69,000 70,000 67,500 2,950 202,075,000
22/04/2011 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 0 0
21/04/2011 68,500 -2.50 -3.52 69,500 69,500 68,500 2,000 137,000,000
20/04/2011 71,000 0.00 ■■ 0.00 72,000 72,000 68,000 3,670 260,570,000
19/04/2011 71,000 2.00 2.90 71,500 71,500 70,000 6,010 426,710,000
18/04/2011 69,000 2.50 3.76 69,000 69,500 69,000 5 345,000
15/04/2011 66,500 -3.50 -5.00 68,000 68,000 66,500 400 26,600,000
14/04/2011 70,000 0.00 ■■ 0.00 68,500 70,000 68,500 1,510 105,700,000
13/04/2011 70,000 1.00 1.45 68,500 70,000 68,000 3,360 235,200,000
08/04/2011 69,000 -1.00 -1.43 69,500 69,500 69,000 450 31,050,000
07/04/2011 70,000 -0.50 -0.71 69,000 70,000 69,000 350 24,500,000
06/04/2011 70,500 0.50 0.71 69,500 70,500 69,000 780 54,990,000
05/04/2011 70,000 0.00 ■■ 0.00 69,000 70,000 69,000 880 61,600,000
04/04/2011 70,000 -0.50 -0.71 70,000 70,000 70,000 300 21,000,000
01/04/2011 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 160 11,280,000
31/03/2011 70,500 -0.50 -0.70 69,000 70,500 69,000 1,810 127,605,000
30/03/2011 71,000 -0.50 -0.70 68,500 71,000 68,500 710 50,410,000
29/03/2011 71,500 0.50 0.70 68,500 71,500 68,500 8,100 579,150,000
28/03/2011 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
25/03/2011 71,000 -1.00 -1.39 70,000 71,000 69,500 7,760 550,960,000
24/03/2011 72,000 -1.00 -1.37 70,000 72,000 70,000 60 4,320,000
23/03/2011 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 10 730,000
22/03/2011 73,000 1.00 1.39 72,000 73,000 71,500 14,030 1,024,190,000
21/03/2011 72,000 1.50 2.13 71,500 72,000 70,000 8,650 622,800,000
18/03/2011 70,500 -2.50 -3.42 70,000 71,000 70,000 2,450 172,725,000
17/03/2011 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
16/03/2011 73,000 0.00 ■■ 0.00 70,000 73,000 70,000 10,810 789,130,000
15/03/2011 73,000 -1.00 -1.35 73,000 73,000 72,500 860 62,780,000
14/03/2011 74,000 -1.00 -1.33 75,000 75,000 71,500 2,110 156,140,000
11/03/2011 75,000 2.50 3.45 74,500 75,000 74,500 3,590 269,250,000
10/03/2011 72,500 -0.50 -0.68 73,000 73,000 70,000 1,080 78,300,000
09/03/2011 73,000 0.00 ■■ 0.00 72,500 73,500 69,500 3,950 288,350,000
08/03/2011 73,000 2.00 2.82 72,000 73,000 72,000 5,090 371,570,000
07/03/2011 71,000 0.50 0.71 70,500 71,000 70,500 12,620 896,020,000
04/03/2011 70,500 0.50 0.71 70,500 70,500 70,500 0 0
03/03/2011 70,000 -0.50 -0.71 70,000 70,500 70,000 4,570 319,900,000
02/03/2011 70,500 -3.50 -4.73 70,500 70,500 70,500 720 50,760,000
01/03/2011 74,000 -0.50 -0.67 74,000 74,500 71,000 1,810 133,940,000
28/02/2011 74,500 3.50 4.93 74,500 74,500 74,000 2,440 181,780,000
25/02/2011 71,000 -3.00 -4.05 70,500 74,000 70,500 2,120 150,520,000
24/02/2011 74,000 0.00 ■■ 0.00 70,500 74,000 70,500 20,310 1,502,940,000
23/02/2011 74,000 -1.00 -1.33 71,500 78,000 71,500 5,710 422,540,000
22/02/2011 75,000 -3.50 -4.46 75,000 75,000 75,000 10 750,000
21/02/2011 78,500 -4.00 -4.85 78,500 78,500 78,500 1,080 84,780,000
18/02/2011 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 0 0
17/02/2011 82,500 2.50 3.12 82,500 82,500 82,500 2,260 186,450,000
16/02/2011 80,000 0.00 ■■ 0.00 82,000 82,000 80,000 12,610 1,008,800,000
15/02/2011 80,000 -3.00 -3.61 82,000 82,000 80,000 1,740 139,200,000
14/02/2011 83,000 1.50 1.84 81,500 83,000 81,500 810 67,230,000
11/02/2011 81,500 -1.50 -1.81 83,000 83,000 81,000 13,840 1,127,960,000
10/02/2011 83,000 -1.00 -1.19 83,500 83,500 83,000 3,640 302,120,000
09/02/2011 84,000 -0.50 -0.59 86,000 86,000 84,000 8,340 700,560,000
08/02/2011 84,500 0.00 ■■ 0.00 81,000 86,000 81,000 6,950 587,275,000
28/01/2011 84,500 1.50 1.81 86,000 86,000 84,500 20,010 1,690,845,000
27/01/2011 83,000 2.00 2.47 82,500 83,000 80,000 4,380 363,540,000
26/01/2011 81,000 -2.50 -2.99 83,000 83,500 81,000 3,600 291,600,000
25/01/2011 83,500 0.50 0.60 84,000 85,000 83,500 30 2,505,000
24/01/2011 83,000 3.00 3.75 84,000 84,000 80,000 8,560 710,480,000
21/01/2011 80,000 1.00 1.27 82,500 82,500 80,000 6,200 496,000,000
20/01/2011 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 1,300 102,700,000
19/01/2011 79,000 -1.50 -1.86 80,000 80,500 79,000 20,070 1,585,530,000
18/01/2011 80,500 3.50 4.55 77,000 80,500 77,000 1,000 80,500,000
17/01/2011 77,000 0.00 ■■ 0.00 77,000 77,000 75,000 1,600 123,200,000
14/01/2011 77,000 2.00 2.67 75,000 77,000 75,000 5,740 441,980,000
13/01/2011 75,000 0.00 ■■ 0.00 76,000 76,000 75,000 2,470 185,250,000
12/01/2011 75,000 3.00 4.17 75,000 75,000 75,000 6,510 488,250,000
11/01/2011 73,000 -2.00 -2.67 74,500 74,500 73,000 13,820 1,008,860,000
10/01/2011 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
07/01/2011 75,000 0.00 ■■ 0.00 76,000 76,000 75,000 13,240 993,000,000
06/01/2011 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 2,520 189,000,000
05/01/2011 75,000 -2.00 -2.60 74,000 76,000 74,000 23,160 1,737,000,000
04/01/2011 77,000 2.00 2.67 73,000 77,500 73,000 3,860 297,220,000
31/12/2010 75,000 -0.50 -0.66 74,500 75,000 74,500 21,810 1,635,750,000
30/12/2010 75,500 -0.50 -0.66 76,000 77,500 75,500 39,120 2,953,560,000
29/12/2010 76,000 0.50 0.66 78,000 78,000 76,000 25,960 1,972,960,000
28/12/2010 75,500 -0.50 -0.66 73,500 78,500 73,500 58,180 4,392,590,000
27/12/2010 76,000 2.50 3.40 73,500 76,000 73,500 2,400 182,400,000
24/12/2010 73,500 -0.50 -0.68 76,500 76,500 73,000 39,790 2,924,565,000
23/12/2010 74,000 -2.50 -3.27 74,500 74,500 74,000 7,950 588,300,000
22/12/2010 76,500 0.50 0.66 77,000 77,000 76,000 11,240 859,860,000
21/12/2010 76,000 -3.50 -4.40 77,000 79,000 76,000 93,180 7,081,680,000
20/12/2010 79,500 1.50 1.92 78,000 79,500 77,000 12,020 955,590,000
17/12/2010 78,000 0.50 0.65 77,000 78,000 77,000 1,550 120,900,000
16/12/2010 77,500 0.00 ■■ 0.00 76,500 77,500 75,500 6,050 468,875,000
15/12/2010 77,500 0.00 ■■ 0.00 78,000 78,500 77,000 15,870 1,229,925,000
14/12/2010 77,500 -0.50 -0.64 76,000 81,000 76,000 21,000 1,627,500,000
13/12/2010 78,000 3.50 4.70 77,500 78,000 76,000 130,820 10,203,960,000
10/12/2010 74,500 1.50 2.05 74,000 75,000 74,000 16,620 1,238,190,000
09/12/2010 73,000 1.50 2.10 71,500 73,000 71,500 9,170 669,410,000
08/12/2010 71,500 -2.00 -2.72 70,000 73,000 70,000 7,280 520,520,000
07/12/2010 73,500 -1.00 -1.34 74,500 74,500 73,500 10,120 743,820,000
06/12/2010 74,500 1.50 2.05 72,000 74,500 72,000 36,890 2,748,305,000
03/12/2010 73,000 1.00 1.39 75,500 75,500 72,500 28,290 2,065,170,000
02/12/2010 72,000 0.50 0.70 72,000 72,000 72,000 6,030 434,160,000
01/12/2010 71,500 0.50 0.70 72,500 73,000 71,000 8,060 576,290,000
30/11/2010 71,000 0.00 ■■ 0.00 71,000 74,000 71,000 10,270 729,170,000
29/11/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,300 92,300,000
26/11/2010 71,000 -1.00 -1.39 72,000 72,000 71,000 2,050 145,550,000
25/11/2010 72,000 1.50 2.13 68,500 73,000 68,000 22,060 1,588,320,000
24/11/2010 70,500 0.00 ■■ 0.00 68,000 70,500 67,000 8,020 565,410,000
23/11/2010 70,500 0.00 ■■ 0.00 70,500 71,000 70,500 2,140 150,870,000
22/11/2010 70,500 -1.50 -2.08 72,000 72,000 68,500 6,450 454,725,000
19/11/2010 72,000 1.50 2.13 73,000 73,000 70,500 1,470 105,840,000
18/11/2010 70,500 2.00 2.92 68,500 71,500 68,500 36,380 2,564,790,000
17/11/2010 68,500 -3.50 -4.86 74,000 74,000 68,500 22,960 1,572,760,000
16/11/2010 72,000 -3.00 -4.00 72,000 72,000 71,500 15,480 1,114,560,000
15/11/2010 75,000 -3.50 -4.46 76,000 76,000 75,000 15,880 1,191,000,000
12/11/2010 78,500 -0.50 -0.63 79,000 79,000 76,000 2,510 197,035,000
11/11/2010 79,000 0.00 ■■ 0.00 79,500 79,500 77,000 80 6,320,000
10/11/2010 79,000 2.00 2.60 79,500 79,500 77,000 8,540 674,660,000
09/11/2010 77,000 -4.00 -4.94 79,500 79,500 77,000 27,590 2,124,430,000
08/11/2010 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 20 1,620,000
05/11/2010 81,000 1.00 1.25 82,500 82,500 80,000 5,630 456,030,000
04/11/2010 80,000 1.50 1.91 76,000 81,500 76,000 7,170 573,600,000
03/11/2010 78,500 -4.00 -4.85 79,000 82,000 78,500 13,530 1,062,105,000
02/11/2010 82,500 -0.50 -0.60 83,000 83,000 82,000 1,110 91,575,000
01/11/2010 83,000 0.00 ■■ 0.00 83,000 83,000 81,500 3,990 331,170,000
29/10/2010 83,000 1.50 1.84 83,000 83,000 83,000 670 55,610,000
28/10/2010 81,500 -0.50 -0.61 82,000 84,000 81,500 3,200 260,800,000
27/10/2010 82,000 -2.00 -2.38 82,000 82,000 82,000 100 8,200,000
26/10/2010 84,000 1.00 1.20 83,000 84,000 83,000 1,760 147,840,000
25/10/2010 83,000 0.00 ■■ 0.00 83,000 84,000 83,000 5,100 423,300,000
22/10/2010 83,000 1.00 1.22 83,500 83,500 80,000 1,120 92,960,000
21/10/2010 82,000 0.00 ■■ 0.00 84,000 84,000 81,500 18,110 1,485,020,000
20/10/2010 82,000 -1.00 -1.20 83,500 83,500 82,000 6,520 534,640,000
19/10/2010 83,000 -2.00 -2.35 83,500 84,000 83,000 10,730 890,590,000
18/10/2010 85,000 1.50 1.80 85,000 85,000 85,000 10 850,000
15/10/2010 83,500 0.50 0.60 83,500 84,000 83,500 5,200 434,200,000
14/10/2010 83,000 -1.00 -1.19 84,000 84,000 83,000 12,050 1,000,150,000
13/10/2010 84,000 1.50 1.82 84,000 84,000 83,500 3,020 253,680,000
12/10/2010 82,500 -2.00 -2.37 84,000 84,500 82,500 48,910 4,035,075,000
11/10/2010 84,500 0.50 0.60 85,000 85,000 84,500 7,000 591,500,000
08/10/2010 84,000 -1.00 -1.18 85,000 85,500 84,000 39,500 3,318,000,000
07/10/2010 85,000 -0.50 -0.58 85,000 85,000 84,000 44,820 3,809,700,000
06/10/2010 85,500 0.00 ■■ 0.00 85,500 85,500 85,000 14,140 1,208,970,000
05/10/2010 85,500 0.50 0.59 81,500 85,500 81,500 710 60,705,000
04/10/2010 85,000 -1.00 -1.16 86,000 88,000 84,000 32,690 2,778,650,000
01/10/2010 86,000 0.50 0.58 84,500 86,000 84,500 19,210 1,652,060,000
30/09/2010 85,500 0.00 ■■ 0.00 85,000 86,000 84,500 28,180 2,409,390,000
29/09/2010 85,500 0.00 ■■ 0.00 86,000 86,000 85,500 43,270 3,699,585,000
28/09/2010 85,500 0.50 0.59 84,000 86,000 84,000 58,920 5,037,660,000
27/09/2010 85,000 0.50 0.59 84,000 85,500 84,000 45,630 3,878,550,000
24/09/2010 84,500 0.50 0.60 83,500 84,500 83,500 7,090 599,105,000
23/09/2010 84,000 -1.00 -1.18 84,000 84,000 83,000 30,450 2,557,800,000
22/09/2010 85,000 -0.50 -0.58 85,000 85,000 83,000 12,010 1,020,850,000
21/09/2010 85,500 -0.50 -0.58 84,000 86,000 84,000 18,860 1,612,530,000
20/09/2010 86,000 -2.00 -2.27 88,000 90,000 86,000 13,500 1,161,000,000
17/09/2010 88,000 2.50 2.92 88,000 88,000 87,500 8,750 770,000,000
16/09/2010 85,500 4.00 4.91 83,000 85,500 82,500 27,640 2,363,220,000
15/09/2010 81,500 -2.50 -2.98 81,500 82,000 81,000 31,720 2,585,180,000
14/09/2010 84,000 2.50 3.07 81,000 84,000 81,000 6,490 545,160,000
13/09/2010 81,500 -2.00 -2.40 80,000 84,000 79,500 12,240 997,560,000
10/09/2010 83,500 -2.50 -2.91 86,000 86,000 83,500 30,470 2,544,245,000
09/09/2010 86,000 0.00 ■■ 0.00 88,000 88,000 84,000 13,700 1,178,200,000
08/09/2010 86,000 -1.00 -1.15 84,000 86,000 84,000 4,340 373,240,000
07/09/2010 87,000 -3.00 -3.33 85,500 89,500 85,500 14,590 1,269,330,000
06/09/2010 90,000 2.00 2.27 86,500 91,000 86,500 12,780 1,150,200,000
01/09/2010 88,000 2.00 2.33 87,500 88,000 83,000 12,870 1,132,560,000
31/08/2010 86,000 3.50 4.24 84,500 86,000 81,000 12,200 1,049,200,000
30/08/2010 82,500 3.50 4.43 82,500 82,500 80,000 42,520 3,507,900,000
27/08/2010 79,000 -4.00 -4.82 80,000 82,000 79,000 70,020 5,531,580,000
26/08/2010 83,000 -2.00 -2.35 85,000 85,000 82,000 53,450 4,436,350,000
25/08/2010 85,000 -1.00 -1.16 85,000 86,000 84,000 24,320 2,067,200,000
24/08/2010 86,000 -2.00 -2.27 87,000 87,000 84,000 76,160 6,549,760,000
23/08/2010 88,000 3.00 3.53 88,000 88,000 85,000 23,020 2,025,760,000
20/08/2010 85,000 -3.00 -3.41 85,000 85,500 85,000 15,980 1,358,300,000
19/08/2010 88,000 2.50 2.92 88,000 88,000 86,000 2,510 220,880,000
18/08/2010 85,500 -2.00 -2.29 86,000 89,000 85,500 19,820 1,694,610,000
17/08/2010 87,500 -2.00 -2.23 91,000 91,000 87,000 18,000 1,575,000,000
16/08/2010 89,500 2.50 2.87 90,000 90,000 88,000 28,060 2,511,370,000
13/08/2010 87,000 0.00 ■■ 0.00 89,000 89,000 87,000 34,090 2,965,830,000
12/08/2010 87,000 -4.50 -4.92 88,000 88,000 87,000 115,160 10,018,920,000
11/08/2010 91,500 0.50 0.55 91,000 92,000 88,000 7,660 700,890,000
10/08/2010 91,000 -3.00 -3.19 94,000 94,000 90,000 53,420 4,861,220,000
09/08/2010 94,000 -3.50 -3.59 96,000 96,500 94,000 41,790 3,928,260,000
06/08/2010 97,500 -0.50 -0.51 97,000 98,500 97,000 6,850 667,875,000
05/08/2010 98,000 0.00 ■■ 0.00 99,000 99,000 97,500 17,750 1,739,500,000
04/08/2010 98,000 -1.00 -1.01 98,000 98,000 97,000 5,280 517,440,000
03/08/2010 99,000 2.00 2.06 99,000 101,000 98,000 52,720 5,219,280,000
02/08/2010 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 25,900 2,512,300,000
30/07/2010 97,000 -0.50 -0.51 96,500 97,000 96,500 12,000 1,164,000,000
29/07/2010 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 6,440 627,900,000
28/07/2010 97,500 0.00 ■■ 0.00 98,000 98,000 97,000 40,840 3,981,900,000
27/07/2010 97,500 0.00 ■■ 0.00 98,000 98,000 97,000 129,320 12,608,700,000
26/07/2010 97,500 -0.50 -0.51 98,000 98,000 97,500 6,620 645,450,000
23/07/2010 98,000 0.50 0.51 97,500 98,000 97,500 18,100 1,773,800,000
22/07/2010 97,500 -1.00 -1.02 98,000 98,000 97,000 11,870 1,157,325,000
21/07/2010 98,500 -0.50 -0.51 99,000 99,000 98,500 18,600 1,832,100,000
20/07/2010 99,000 0.50 0.51 98,500 99,500 98,000 13,160 1,302,840,000
19/07/2010 98,500 0.00 ■■ 0.00 98,500 99,000 98,500 45,750 4,506,375,000
16/07/2010 98,500 -0.50 -0.51 98,000 99,500 98,000 4,440 437,340,000
15/07/2010 99,000 -1.00 -1.00 100,000 100,000 99,000 12,000 1,188,000,000
14/07/2010 100,000 1.00 1.01 100,000 100,000 99,500 27,210 2,721,000,000
13/07/2010 99,000 0.00 ■■ 0.00 99,000 100,000 98,500 27,980 2,770,020,000
12/07/2010 99,000 0.50 0.51 98,000 99,000 97,500 13,720 1,358,280,000
09/07/2010 98,500 0.50 0.51 98,000 98,500 98,000 13,190 1,299,215,000
08/07/2010 98,000 1.00 1.03 97,000 98,000 97,000 43,550 4,267,900,000
07/07/2010 97,000 -1.00 -1.02 98,000 98,000 97,000 4,960 481,120,000
06/07/2010 98,000 0.00 ■■ 0.00 98,000 98,000 97,500 40,280 3,947,440,000
05/07/2010 98,000 0.00 ■■ 0.00 98,000 98,500 98,000 23,380 2,291,240,000
02/07/2010 98,000 0.00 ■■ 0.00 98,500 98,500 97,500 52,680 5,162,640,000
01/07/2010 98,000 -0.50 -0.51 97,000 98,500 97,000 56,500 5,537,000,000
30/06/2010 98,500 0.00 ■■ 0.00 98,500 98,500 97,000 26,660 2,626,010,000
29/06/2010 98,500 1.00 1.03 98,000 99,000 98,000 42,340 4,170,490,000
28/06/2010 97,500 -1.00 -1.02 99,000 99,000 97,500 2,750 268,125,000
25/06/2010 98,500 0.50 0.51 99,000 99,500 98,500 64,510 6,354,235,000
24/06/2010 98,000 -3.00 -2.97 102,000 102,000 98,000 41,870 4,103,260,000
23/06/2010 101,000 3.50 3.59 96,500 101,000 96,500 103,570 10,460,570,000
22/06/2010 97,500 -2.00 -2.01 99,000 99,000 97,500 25,980 2,533,050,000
21/06/2010 99,500 1.00 1.02 98,500 99,500 98,000 38,240 3,804,880,000
18/06/2010 98,500 -0.50 -0.51 99,000 99,500 98,000 70,810 6,974,785,000
17/06/2010 99,000 -0.50 -0.50 99,500 99,500 98,500 31,300 3,098,700,000
16/06/2010 99,500 0.50 0.51 99,000 100,000 99,000 8,520 847,740,000
15/06/2010 99,000 0.00 ■■ 0.00 99,000 99,000 98,500 8,250 816,750,000
14/06/2010 99,000 0.50 0.51 97,500 99,500 97,500 23,530 2,329,470,000
11/06/2010 98,500 -0.50 -0.51 99,000 99,000 98,000 24,260 2,389,610,000
10/06/2010 99,000 1.00 1.02 99,000 99,000 99,000 20 1,980,000
09/06/2010 98,000 1.00 1.03 97,000 99,000 96,500 18,710 1,833,580,000
08/06/2010 97,000 0.00 ■■ 0.00 95,500 98,000 95,500 13,930 1,351,210,000
07/06/2010 97,000 -1.00 -1.02 98,000 99,000 96,500 24,560 2,382,320,000
04/06/2010 98,000 -1.00 -1.01 99,500 99,500 98,000 9,530 933,940,000
03/06/2010 99,000 -1.00 -1.00 100,000 100,000 99,000 31,420 3,110,580,000
02/06/2010 100,000 0.00 ■■ 0.00 100,000 100,000 98,000 10,550 1,055,000,000
01/06/2010 100,000 0.00 ■■ 0.00 101,000 101,000 100,000 9,160 916,000,000
31/05/2010 100,000 -3.00 -2.91 98,500 101,000 98,500 31,050 3,105,000,000
28/05/2010 103,000 4.00 4.04 99,000 103,000 98,500 127,330 13,114,990,000
27/05/2010 99,000 -0.50 -0.50 101,000 101,000 98,000 23,800 2,356,200,000
26/05/2010 99,500 1.50 1.53 100,000 100,000 97,500 24,050 2,392,975,000
25/05/2010 98,000 -0.50 -0.51 98,000 98,500 97,000 46,120 4,519,760,000
24/05/2010 98,500 0.50 0.51 99,000 99,000 96,000 14,260 1,404,610,000
21/05/2010 98,000 -5.00 -4.85 98,000 99,500 98,000 123,020 12,055,960,000
20/05/2010 103,000 4.50 4.57 96,500 103,000 96,500 104,780 10,792,340,000
19/05/2010 98,500 -1.50 -1.50 103,000 103,000 98,500 86,030 8,473,955,000
18/05/2010 100,000 -3.00 -2.91 102,000 102,000 99,000 130,210 13,021,000,000
17/05/2010 103,000 -2.00 -1.90 103,000 104,000 102,000 75,470 7,773,410,000
14/05/2010 105,000 0.00 ■■ 0.00 105,000 107,000 105,000 58,940 6,188,700,000
13/05/2010 105,000 0.00 ■■ 0.00 109,000 109,000 105,000 68,310 7,172,550,000
12/05/2010 105,000 -2.00 -1.87 107,000 108,000 105,000 185,140 19,439,700,000
11/05/2010 107,000 -1.00 -0.93 109,000 109,000 107,000 99,270 10,621,890,000
10/05/2010 108,000 -1.00 -0.92 109,000 109,000 106,000 86,080 9,296,640,000
07/05/2010 109,000 -4.00 -3.54 111,000 112,000 109,000 153,740 16,757,660,000
06/05/2010 113,000 -1.00 -0.88 115,000 115,000 113,000 73,810 8,340,530,000
05/05/2010 114,000 -2.00 -1.72 113,000 117,000 113,000 90,530 10,320,420,000
04/05/2010 116,000 1.00 0.87 118,000 118,000 115,000 136,420 15,824,720,000
29/04/2010 115,000 4.00 3.60 113,000 116,000 113,000 180,150 20,717,250,000
28/04/2010 111,000 1.00 0.91 109,000 112,000 109,000 56,590 6,281,490,000
27/04/2010 110,000 -1.00 -0.90 111,000 113,000 110,000 65,390 7,192,900,000
26/04/2010 111,000 0.00 ■■ 0.00 113,000 113,000 111,000 49,300 5,472,300,000
22/04/2010 111,000 -1.00 -0.89 114,000 114,000 111,000 55,010 6,106,110,000
21/04/2010 112,000 4.00 3.70 112,000 112,000 108,000 36,500 4,088,000,000
20/04/2010 108,000 -4.00 -3.57 112,000 114,000 108,000 57,970 6,260,760,000
19/04/2010 112,000 -3.00 -2.61 114,000 115,000 112,000 104,310 11,682,720,000
16/04/2010 115,000 4.00 3.60 111,000 116,000 111,000 149,110 17,147,650,000
15/04/2010 111,000 -1.00 -0.89 112,000 113,000 109,000 142,690 15,838,590,000
14/04/2010 112,000 -3.00 -2.61 117,000 117,000 112,000 103,990 11,646,880,000
13/04/2010 115,000 2.00 1.77 117,000 118,000 115,000 373,110 42,907,650,000
12/04/2010 113,000 5.00 4.63 113,000 113,000 113,000 2,050 231,650,000
09/04/2010 163,000 7.00 4.49 157,000 163,000 156,000 278,650 45,419,950,000
08/04/2010 156,000 1.00 0.65 156,000 157,000 155,000 146,000 22,776,000,000
07/04/2010 155,000 1.00 0.65 155,000 156,000 151,000 160,400 24,862,000,000
06/04/2010 154,000 -1.00 -0.65 155,000 158,000 154,000 132,400 20,389,600,000
05/04/2010 155,000 5.00 3.33 155,000 155,000 149,000 177,200 27,466,000,000
02/04/2010 150,000 7.00 4.90 146,000 150,000 146,000 259,190 38,878,500,000
01/04/2010 143,000 4.00 2.88 140,000 143,000 139,000 53,340 7,627,620,000
31/03/2010 139,000 -1.00 -0.71 140,000 144,000 139,000 51,530 7,162,670,000
30/03/2010 140,000 -7.00 -4.76 143,000 147,000 140,000 103,050 14,427,000,000
29/03/2010 147,000 3.00 2.08 144,000 148,000 143,000 57,820 8,499,540,000
26/03/2010 144,000 2.00 1.41 142,000 144,000 141,000 56,800 8,179,200,000
25/03/2010 142,000 0.00 ■■ 0.00 139,000 145,000 137,000 80,310 11,404,020,000
24/03/2010 142,000 6.00 4.41 137,000 142,000 137,000 189,240 26,872,080,000
23/03/2010 136,000 -6.00 -4.23 141,000 142,000 135,000 191,400 26,030,400,000
22/03/2010 142,000 -6.00 -4.05 146,000 146,000 141,000 123,570 17,546,940,000
19/03/2010 148,000 -3.00 -1.99 152,000 152,000 148,000 66,350 9,819,800,000
18/03/2010 151,000 3.00 2.03 148,000 151,000 145,000 70,030 10,574,530,000
17/03/2010 148,000 -1.00 -0.67 153,000 153,000 148,000 90,920 13,456,160,000
16/03/2010 149,000 -1.00 -0.67 148,000 153,000 144,000 135,810 20,235,690,000
15/03/2010 150,000 7.00 4.90 146,000 150,000 146,000 100,270 15,040,500,000
12/03/2010 143,000 6.00 4.38 142,000 143,000 137,000 135,890 19,432,270,000
11/03/2010 137,000 6.00 4.58 133,000 137,000 132,000 86,700 11,877,900,000
10/03/2010 131,000 5.00 3.97 126,000 132,000 126,000 153,290 20,080,990,000
09/03/2010 126,000 -2.00 -1.56 128,000 128,000 126,000 40,470 5,099,220,000
08/03/2010 128,000 5.00 4.07 125,000 129,000 123,000 39,760 5,089,280,000
05/03/2010 123,000 5.00 4.24 118,000 123,000 118,000 125,640 15,453,720,000
04/03/2010 118,000 1.00 0.85 120,000 120,000 118,000 29,400 3,469,200,000
03/03/2010 117,000 3.00 2.63 115,000 117,000 114,000 100,070 11,708,190,000
02/03/2010 114,000 0.00 ■■ 0.00 115,000 116,000 114,000 64,440 7,346,160,000
01/03/2010 114,000 1.00 0.88 115,000 115,000 113,000 31,430 3,583,020,000
26/02/2010 113,000 0.00 ■■ 0.00 114,000 114,000 112,000 42,360 4,786,680,000
25/02/2010 113,000 1.00 0.89 114,000 116,000 111,000 28,790 3,253,270,000
24/02/2010 112,000 1.00 0.90 112,000 113,000 110,000 23,840 2,670,080,000
23/02/2010 111,000 -5.00 -4.31 112,000 115,000 111,000 61,590 6,836,490,000
22/02/2010 116,000 3.00 2.65 116,000 117,000 113,000 12,690 1,472,040,000
12/02/2010 113,000 5.00 4.63 110,000 113,000 110,000 52,600 5,943,800,000
11/02/2010 108,000 0.00 ■■ 0.00 107,000 111,000 105,000 60,500 6,534,000,000
10/02/2010 108,000 -2.00 -1.82 108,000 110,000 107,000 162,280 17,526,240,000
09/02/2010 110,000 -5.00 -4.35 115,000 115,000 110,000 44,920 4,941,200,000
08/02/2010 115,000 -3.00 -2.54 115,000 117,000 113,000 74,810 8,603,150,000
05/02/2010 118,000 5.00 4.42 115,000 118,000 115,000 269,750 31,830,500,000
04/02/2010 113,000 5.00 4.63 113,000 113,000 113,000 11,690 1,320,970,000
03/02/2010 108,000 5.00 4.85 108,000 108,000 108,000 10,140 1,095,120,000
02/02/2010 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 5,520 568,560,000
01/01/1970 29,450 0.00 ■■ 0.00 29,450 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