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 Hoa Sen
Hoa Sen Group
Mã CK:      HSG      18.80      ■■ 0 (0%)      (cập nhật 19:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.hoasengroup.vn
HSG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 18,800 0.00 ■■ 0.00 18,800 19,050 18,700 465,140 8,744,632,000
21/11/2024 18,800 0.15 0.80 18,650 18,800 18,500 312,790 5,880,452,000
20/11/2024 18,650 0.30 1.61 18,350 18,900 18,150 542,670 10,120,795,500
19/11/2024 18,350 -0.20 -1.09 18,550 18,800 18,350 386,570 7,093,559,500
18/11/2024 18,550 0.15 0.81 18,400 18,700 18,200 587,210 10,892,745,500
15/11/2024 18,400 -0.70 -3.80 19,100 19,100 18,300 1,166,460 21,462,864,000
14/11/2024 19,100 -0.85 -4.45 19,950 20,000 19,000 1,226,550 23,427,105,000
13/11/2024 19,950 -0.20 -1.00 20,150 20,150 19,800 664,210 13,250,989,500
12/11/2024 20,150 -0.15 -0.74 20,300 20,500 20,100 368,280 7,420,842,000
11/11/2024 20,300 0.10 0.49 20,200 20,500 20,000 583,310 11,841,193,000
08/11/2024 20,200 -0.10 -0.50 20,300 20,500 20,150 562,610 11,364,722,000
07/11/2024 20,300 -0.05 -0.25 20,350 20,600 20,250 328,740 6,673,422,000
06/11/2024 20,350 0.35 1.72 20,000 20,400 20,100 365,280 7,433,448,000
05/11/2024 20,000 0.05 0.25 19,950 20,200 19,950 274,250 5,485,000,000
04/11/2024 20,000 -0.20 -1.00 20,200 20,300 19,950 146,230 2,924,600,000
01/11/2024 20,200 -0.05 -0.25 20,250 20,250 19,900 891,080 17,999,816,000
31/10/2024 20,250 -0.10 -0.49 20,350 20,400 20,200 581,870 11,782,867,500
30/10/2024 20,350 -0.35 -1.72 20,700 20,750 20,300 543,190 11,053,916,500
29/10/2024 20,700 -0.05 -0.24 20,750 20,900 20,600 510,450 10,566,315,000
28/10/2024 20,750 0.45 2.17 20,300 20,900 20,500 650,930 13,506,797,500
25/10/2024 20,300 -0.20 -0.99 20,500 20,700 20,300 566,930 11,508,679,000
24/10/2024 20,500 0.20 0.98 20,300 20,700 20,250 957,140 19,621,370,000
23/10/2024 20,300 0.05 0.25 20,250 20,500 20,200 466,640 9,472,792,000
22/10/2024 20,250 -0.15 -0.74 20,400 20,600 20,100 663,740 13,440,735,000
21/10/2024 20,400 -0.20 -0.98 20,600 20,750 20,400 578,170 11,794,668,000
18/10/2024 20,600 -0.20 -0.97 20,800 20,950 20,600 518,680 10,684,808,000
17/10/2024 20,800 0.30 1.44 20,500 20,800 20,250 768,100 15,976,480,000
16/10/2024 20,500 -0.30 -1.46 20,800 20,950 20,500 527,970 10,823,385,000
15/10/2024 20,800 -0.10 -0.48 20,900 21,100 20,750 857,870 17,843,696,000
14/10/2024 20,900 -0.10 -0.48 21,000 21,200 20,900 511,900 10,698,710,000
11/10/2024 21,000 0.10 0.48 20,900 21,100 20,850 581,820 12,218,220,000
10/10/2024 20,900 -0.40 -1.91 21,300 21,550 20,900 1,153,300 24,103,970,000
09/10/2024 21,300 -0.05 -0.23 21,350 21,600 21,250 1,171,000 24,942,300,000
08/10/2024 21,350 0.30 1.41 21,050 21,600 20,850 1,613,900 34,456,765,000
07/10/2024 21,050 0.00 ■■ 0.00 21,050 21,350 20,950 656,730 13,824,166,500
04/10/2024 21,050 0.25 1.19 20,800 21,250 20,750 1,081,200 22,759,260,000
03/10/2024 20,800 -0.50 -2.40 21,300 21,500 20,750 2,125,820 44,217,056,000
02/10/2024 21,300 0.00 ■■ 0.00 21,300 21,600 21,150 1,442,330 30,721,629,000
01/10/2024 21,300 0.00 ■■ 0.00 21,300 22,000 21,300 2,059,520 43,867,776,000
30/09/2024 21,300 0.35 1.64 20,950 21,500 21,100 1,282,240 27,311,712,000
27/09/2024 20,950 0.15 0.72 20,800 21,300 20,800 1,734,910 36,346,364,500
26/09/2024 20,800 0.10 0.48 20,700 21,000 20,600 1,419,980 29,535,584,000
25/09/2024 20,700 0.55 2.66 20,150 20,950 20,400 1,975,930 40,901,751,000
24/09/2024 20,150 0.05 0.25 20,100 20,300 20,000 544,410 10,969,861,500
23/09/2024 20,100 -0.20 -1.00 20,300 20,600 20,100 546,220 10,979,022,000
20/09/2024 20,300 0.10 0.49 20,200 20,700 20,300 1,503,780 30,526,734,000
19/09/2024 20,200 0.10 0.50 20,100 20,400 20,200 733,060 14,807,812,000
18/09/2024 20,100 0.10 0.50 20,000 20,100 19,900 928,030 18,653,403,000
17/09/2024 20,000 0.40 2.00 19,600 20,000 19,500 587,250 11,745,000,000
16/09/2024 19,600 -0.35 -1.79 19,950 20,100 19,600 908,510 17,806,796,000
13/09/2024 19,950 -0.20 -1.00 20,150 20,300 19,900 726,230 14,488,288,500
12/09/2024 20,150 -0.15 -0.74 20,300 20,650 20,150 484,240 9,757,436,000
11/09/2024 20,300 0.25 1.23 20,050 20,450 19,950 850,780 17,270,834,000
10/09/2024 20,050 -0.35 -1.75 20,400 20,750 19,950 831,510 16,671,775,500
09/09/2024 20,400 0.45 2.21 19,950 20,850 20,100 1,508,310 30,769,524,000
06/09/2024 19,950 0.05 0.25 19,900 20,000 19,600 738,600 14,735,070,000
05/09/2024 19,900 -0.40 -2.01 20,300 20,450 19,800 1,401,330 27,886,467,000
04/09/2024 20,300 -0.50 -2.46 20,800 20,600 20,200 1,196,660 24,292,198,000
30/08/2024 20,800 0.00 ■■ 0.00 20,800 21,050 20,750 776,020 16,141,216,000
29/08/2024 20,800 -0.10 -0.48 20,900 21,100 20,800 583,680 12,140,544,000
28/08/2024 20,900 0.10 0.48 20,800 21,200 20,600 1,508,270 31,522,843,000
27/08/2024 20,800 -0.20 -0.96 21,000 21,000 20,750 627,900 13,060,320,000
26/08/2024 21,000 -0.20 -0.95 21,200 21,600 20,900 1,371,800 28,807,800,000
23/08/2024 21,200 0.45 2.12 20,750 21,200 20,400 1,431,070 30,338,684,000
22/08/2024 20,750 -0.30 -1.45 21,050 21,350 20,600 1,511,290 31,359,267,500
21/08/2024 21,050 0.20 0.95 20,850 21,400 20,900 1,729,450 36,404,922,500
20/08/2024 20,850 0.20 0.96 20,650 21,050 20,500 1,300,070 27,106,459,500
19/08/2024 20,650 0.30 1.45 20,350 21,200 20,450 1,202,450 24,830,592,500
16/08/2024 20,350 0.75 3.69 19,600 20,450 19,600 1,416,600 28,827,810,000
15/08/2024 19,600 -0.75 -3.83 20,350 20,500 19,600 1,103,220 21,623,112,000
14/08/2024 20,350 -0.30 -1.47 20,650 20,850 20,350 597,790 12,165,026,500
13/08/2024 20,650 -0.35 -1.69 21,000 21,200 20,400 683,650 14,117,372,500
12/08/2024 21,000 0.15 0.71 20,850 21,300 20,850 391,530 8,222,130,000
09/08/2024 20,850 0.25 1.20 20,600 21,050 20,700 514,230 10,721,695,500
08/08/2024 20,600 -0.50 -2.43 21,100 21,200 20,450 586,710 12,086,226,000
07/08/2024 21,100 0.15 0.71 20,950 21,100 20,500 542,510 11,446,961,000
06/08/2024 20,950 0.95 4.53 20,000 20,950 20,000 987,710 20,692,524,500
05/08/2024 20,000 -1.45 -7.25 21,450 21,150 20,000 1,438,170 28,763,400,000
02/08/2024 21,450 0.60 2.80 20,850 21,550 20,400 984,890 21,125,890,500
01/08/2024 20,850 -0.95 -4.56 21,800 22,000 20,650 1,512,290 31,531,246,500
31/07/2024 21,800 -1.10 -5.05 22,900 23,100 21,300 2,785,170 60,716,706,000
30/07/2024 22,900 -0.40 -1.75 23,300 23,450 22,800 697,530 15,973,437,000
29/07/2024 23,300 0.15 0.64 23,150 23,700 23,200 724,430 16,879,219,000
26/07/2024 23,150 0.30 1.30 22,850 23,150 22,850 470,250 10,886,287,500
25/07/2024 22,850 -0.05 -0.22 22,900 23,150 22,650 599,240 13,692,634,000
24/07/2024 22,900 0.30 1.31 22,600 23,100 22,100 994,590 22,776,111,000
23/07/2024 22,600 -0.25 -1.11 22,850 23,200 22,500 1,100,050 24,861,130,000
22/07/2024 22,850 -0.90 -3.94 23,750 23,850 22,650 1,329,230 30,372,905,500
19/07/2024 23,750 -0.65 -2.74 24,400 24,250 23,650 944,400 22,429,500,000
18/07/2024 24,400 0.70 2.87 23,700 24,450 23,100 1,551,560 37,858,064,000
17/07/2024 23,700 -0.60 -2.53 24,300 24,450 22,900 2,302,800 54,576,360,000
16/07/2024 24,300 -0.25 -1.03 24,550 24,700 24,250 872,690 21,206,367,000
15/07/2024 24,550 -0.35 -1.43 24,900 25,050 24,400 744,610 18,280,175,500
12/07/2024 24,900 0.05 0.20 24,850 25,300 24,250 1,797,480 44,757,252,000
11/07/2024 24,850 -0.45 -1.81 25,300 25,600 24,700 1,654,350 41,110,597,500
10/07/2024 25,300 0.10 0.40 25,200 26,100 25,150 2,776,800 70,253,040,000
09/07/2024 25,200 -0.15 -0.60 25,350 25,500 24,900 1,280,810 32,276,412,000
08/07/2024 25,350 0.40 1.58 24,950 25,800 24,950 1,582,940 40,127,529,000
05/07/2024 24,950 0.00 ■■ 0.00 24,950 25,200 24,650 841,090 20,985,195,500
04/07/2024 24,950 0.05 0.20 24,900 25,450 24,650 1,207,840 30,135,608,000
03/07/2024 24,900 0.05 0.20 24,850 25,200 24,850 1,140,300 28,393,470,000
02/07/2024 24,850 0.45 1.81 24,400 24,850 24,300 931,260 23,141,811,000
01/07/2024 24,400 0.50 2.05 23,900 24,550 23,800 911,390 22,237,916,000
28/06/2024 23,900 -0.95 -3.97 24,850 24,750 23,500 1,722,470 41,167,033,000
27/06/2024 24,850 -0.20 -0.80 25,050 25,000 24,400 1,120,200 27,836,970,000
26/06/2024 25,050 0.05 0.20 25,000 25,200 24,500 1,568,650 39,294,682,500
25/06/2024 25,000 1.00 4.00 24,000 25,300 23,950 2,140,800 53,520,000,000
24/06/2024 24,000 -1.20 -5.00 25,200 25,100 23,800 2,773,360 66,560,640,000
21/06/2024 25,200 0.00 ■■ 0.00 25,200 25,600 24,750 1,458,660 36,758,232,000
20/06/2024 25,200 0.00 ■■ 0.00 25,200 25,450 24,550 1,786,290 45,014,508,000
19/06/2024 25,200 0.05 0.20 25,150 25,750 24,950 1,862,140 46,925,928,000
18/06/2024 25,150 0.00 ■■ 0.00 25,150 25,600 25,000 1,138,790 28,640,568,500
17/06/2024 25,150 1.60 6.36 23,550 25,150 23,500 4,364,710 109,772,456,500
14/06/2024 23,550 -0.85 -3.61 24,400 24,900 23,550 1,740,020 40,977,471,000
13/06/2024 24,400 -0.15 -0.61 24,550 24,700 24,250 875,770 21,368,788,000
12/06/2024 24,550 0.25 1.02 24,300 24,550 23,800 1,192,380 29,272,929,000
11/06/2024 24,300 0.30 1.23 24,000 24,650 24,050 1,626,990 39,535,857,000
10/06/2024 24,000 0.50 2.08 23,500 24,000 23,450 1,742,380 41,817,120,000
07/06/2024 23,500 0.00 ■■ 0.00 23,500 23,650 23,250 915,310 21,509,785,000
06/06/2024 23,500 0.35 1.49 23,150 24,000 23,100 1,595,780 37,500,830,000
05/06/2024 23,150 0.00 ■■ 0.00 23,150 23,450 23,000 1,236,870 28,633,540,500
04/06/2024 23,150 0.80 3.46 22,350 23,650 22,400 3,158,150 73,111,172,500
03/06/2024 22,350 0.55 2.46 21,800 22,350 21,950 1,177,980 26,327,853,000
31/05/2024 21,800 0.25 1.15 21,550 21,900 21,450 601,520 13,113,136,000
30/05/2024 21,550 -0.30 -1.39 21,850 21,800 21,350 718,050 15,473,977,500
29/05/2024 21,850 -0.20 -0.92 22,050 22,400 21,750 1,003,290 21,921,886,500
28/05/2024 22,050 0.05 0.23 22,000 22,150 21,900 725,570 15,998,818,500
27/05/2024 22,000 0.45 2.05 21,550 22,000 21,400 673,520 14,817,440,000
24/05/2024 21,550 -0.80 -3.71 22,350 22,500 21,250 1,442,960 31,095,788,000
23/05/2024 22,350 0.40 1.79 21,950 22,350 21,850 1,455,530 32,531,095,500
22/05/2024 21,950 0.15 0.68 21,800 22,250 21,600 1,558,150 34,201,392,500
21/05/2024 21,800 -0.15 -0.69 21,950 21,950 21,500 710,980 15,499,364,000
20/05/2024 21,950 0.10 0.46 21,850 22,150 21,800 1,147,470 25,186,966,500
17/05/2024 21,850 0.35 1.60 21,500 21,850 21,300 879,160 19,209,646,000
16/05/2024 21,500 0.30 1.40 21,200 21,700 21,450 1,186,610 25,512,115,000
15/05/2024 21,200 0.35 1.65 20,850 21,400 20,900 1,013,300 21,481,960,000
14/05/2024 20,850 -0.15 -0.72 21,000 21,200 20,800 513,630 10,709,185,500
13/05/2024 21,000 0.35 1.67 20,650 21,200 20,700 1,101,110 23,123,310,000
10/05/2024 20,650 0.25 1.21 20,400 20,750 20,250 680,050,000 14,043,032,500,000
09/05/2024 20,400 -0.25 -1.23 20,650 21,050 20,400 870,680 17,761,872,000
08/05/2024 20,650 0.15 0.73 20,500 20,950 20,100 791,810 16,350,876,500
02/05/2024 19,800 0.40 2.02 19,400 19,900 19,350 390,810 7,738,038,000
26/04/2024 19,400 -0.20 -1.03 19,600 19,700 19,250 370,090 7,179,746,000
25/04/2024 19,600 -0.05 -0.26 19,650 19,700 19,400 326,820 6,405,672,000
24/04/2024 19,650 0.65 3.31 19,000 19,900 19,300 608,830 11,963,509,500
23/04/2024 19,500 -0.70 -3.59 20,200 20,200 19,500 571,040 11,135,280,000
22/04/2024 20,200 0.65 3.22 19,550 20,250 19,800 629,870 12,723,374,000
19/04/2024 19,550 -0.45 -2.30 20,000 20,200 19,400 1,311,800 25,645,690,000
17/04/2024 20,000 -0.75 -3.75 20,750 21,000 20,000 727,390 14,547,800,000
16/04/2024 20,750 -0.55 -2.65 21,300 21,350 20,150 1,428,840 29,648,430,000
15/04/2024 21,300 -1.60 -7.51 22,900 23,050 21,300 1,951,520 41,567,376,000
12/04/2024 22,900 0.00 ■■ 0.00 22,900 23,200 22,750 755,330 17,297,057,000
11/04/2024 22,900 0.25 1.09 22,650 23,400 22,400 1,173,690 26,877,501,000
10/04/2024 22,650 -0.20 -0.88 22,850 23,050 22,650 524,040 11,869,506,000
09/04/2024 22,850 0.25 1.09 22,600 22,950 22,650 399,210 9,121,948,500
08/04/2024 22,600 0.00 ■■ 0.00 22,600 23,000 22,500 544,310 12,301,406,000
05/04/2024 23,000 -0.20 -0.87 23,200 23,100 22,600 985,440 22,665,120,000
04/04/2024 23,200 -0.45 -1.94 23,650 23,650 23,200 1,049,420 24,346,544,000
03/04/2024 23,650 -0.50 -2.11 24,150 24,200 23,600 987,530 23,355,084,500
02/04/2024 24,150 0.55 2.28 23,600 24,150 23,300 1,638,650 39,573,397,500
01/04/2024 23,600 -0.05 -0.21 23,650 23,800 23,300 1,214,790 28,669,044,000
29/03/2024 23,650 -0.40 -1.69 24,050 24,100 23,650 998,750 23,620,437,500
28/03/2024 24,050 -0.05 -0.21 24,100 24,200 23,750 1,364,330 32,812,136,500
27/03/2024 24,100 0.60 2.49 23,500 24,650 23,900 2,736,930 65,960,013,000
26/03/2024 23,500 0.50 2.13 23,000 23,500 22,800 1,152,290 27,078,815,000
25/03/2024 23,000 -0.25 -1.09 23,250 23,750 22,900 1,481,860 34,082,780,000
22/03/2024 23,250 0.55 2.37 22,700 23,450 22,700 3,132,260 72,825,045,000
21/03/2024 22,700 0.35 1.54 22,350 22,850 22,300 1,486,060 33,733,562,000
20/03/2024 22,350 0.15 0.67 22,200 22,450 22,100 639,010 14,281,873,500
19/03/2024 22,200 0.55 2.48 21,650 22,800 21,500 1,729,310 38,390,682,000
18/03/2024 21,650 -0.45 -2.08 22,100 22,350 20,900 1,632,410 35,341,676,500
15/03/2024 22,100 -0.15 -0.68 22,250 22,700 22,050 1,298,710 28,701,491,000
14/03/2024 22,250 -0.35 -1.57 22,600 22,700 22,100 975,110 21,696,197,500
13/03/2024 22,600 0.75 3.32 21,850 22,700 21,850 1,128,460 25,503,196,000
12/03/2024 21,850 -0.10 -0.46 21,950 22,050 21,850 1,165,100 25,457,435,000
11/03/2024 21,950 -0.45 -2.05 22,400 22,450 21,900 1,056,460 23,189,297,000
08/03/2024 22,400 -0.45 -2.01 22,850 23,000 22,350 1,736,590 38,899,616,000
07/03/2024 22,850 -0.25 -1.09 23,100 23,100 22,750 924,170 21,117,284,500
06/03/2024 22,850 -0.65 -2.84 23,500 23,500 22,750 738,530 16,875,410,500
05/03/2024 23,500 0.05 0.21 23,450 23,700 23,200 1,163,290 27,337,315,000
04/03/2024 23,450 0.40 1.71 23,050 23,800 23,100 1,903,130 44,628,398,500
01/03/2024 23,050 0.30 1.30 22,750 23,100 22,650 952,760 21,961,118,000
29/02/2024 22,750 -0.15 -0.66 22,900 23,100 22,600 968,850 22,041,337,500
28/02/2024 22,900 0.05 0.22 22,850 23,150 22,700 825,830 18,911,507,000
27/02/2024 22,850 0.40 1.75 22,450 23,300 22,500 1,620,930 37,038,250,500
26/02/2024 22,450 0.30 1.34 22,150 22,500 22,100 802,410 18,014,104,500
23/02/2024 22,150 -0.40 -1.81 22,550 22,850 22,150 1,286,240 28,490,216,000
22/02/2024 22,550 -0.15 -0.67 22,700 22,800 22,550 909,460 20,508,323,000
21/02/2024 22,700 -0.35 -1.54 23,050 23,100 22,600 1,427,640 32,407,428,000
20/02/2024 23,050 -0.25 -1.08 23,300 23,350 23,000 863,970 19,914,508,500
19/02/2024 23,300 -0.05 -0.21 23,350 23,650 22,900 1,524,610 35,523,413,000
16/02/2024 23,350 -0.05 -0.21 23,400 23,500 23,200 720,520 16,824,142,000
15/02/2024 23,400 0.15 0.64 23,250 23,900 23,300 1,181,000 27,635,400,000
07/02/2024 23,250 0.15 0.65 23,100 23,350 23,100 767,440 17,842,980,000
06/02/2024 23,100 0.00 ■■ 0.00 23,100 23,400 23,100 713,740 16,487,394,000
05/02/2024 23,100 0.20 0.87 22,900 23,200 22,900 694,900 16,052,190,000
02/02/2024 22,900 0.00 ■■ 0.00 22,900 23,300 22,800 1,008,730 23,099,917,000
01/02/2024 22,900 0.00 ■■ 0.00 22,900 22,950 22,650 737,880 16,897,452,000
31/01/2024 22,900 -0.25 -1.09 23,150 23,150 22,600 1,299,730 29,763,817,000
30/01/2024 23,150 0.30 1.30 22,850 23,150 22,600 939,320 21,745,258,000
29/01/2024 22,850 -0.70 -3.06 23,550 23,500 22,800 2,250,430 51,422,325,500
19/01/2024 22,500 -0.05 -0.22 22,550 22,750 22,350 875,680 19,702,800,000
18/01/2024 22,550 -0.05 -0.22 22,600 22,950 22,400 1,237,080 27,896,154,000
17/01/2024 22,600 -0.30 -1.33 22,900 23,000 22,450 1,290,240 29,159,424,000
16/01/2024 22,900 1.30 5.68 21,600 22,900 21,450 1,979,400 45,328,260,000
15/01/2024 21,600 -0.10 -0.46 21,700 22,000 21,600 588,340 12,708,144,000
12/01/2024 21,700 -0.40 -1.84 22,100 22,100 21,500 1,253,210 27,194,657,000
11/01/2024 22,100 0.40 1.81 21,700 22,150 21,800 1,039,020 22,962,342,000
10/01/2024 21,700 -0.20 -0.92 21,900 21,950 21,300 1,960,050 42,533,085,000
09/01/2024 21,900 -0.45 -2.05 22,350 22,400 21,800 1,684,980 36,901,062,000
08/01/2024 22,350 0.00 ■■ 0.00 22,350 22,600 22,250 1,081,390 24,169,066,500
05/01/2024 22,350 -0.10 -0.45 22,450 22,550 22,150 917,750 20,511,712,500
04/01/2024 22,450 -0.20 -0.89 22,650 22,850 22,450 1,278,490 28,702,100,500
03/01/2024 22,650 0.50 2.21 22,150 22,650 22,050 714,700 16,187,955,000
02/01/2024 22,150 -0.65 -2.93 22,800 23,000 22,150 1,228,600 27,213,490,000
29/12/2023 22,800 0.10 0.44 22,700 22,800 22,550 1,286,830 29,339,724,000
28/12/2023 22,700 0.25 1.10 22,450 22,800 22,400 1,172,700 26,620,290,000
27/12/2023 22,450 0.35 1.56 22,100 22,600 22,150 1,514,890 34,009,280,500
26/12/2023 22,100 0.15 0.68 21,950 22,250 21,850 715,380 15,809,898,000
25/12/2023 21,950 0.35 1.59 21,600 22,400 21,650 1,084,820 23,811,799,000
22/12/2023 21,600 -0.15 -0.69 21,750 21,900 21,400 529,800 11,443,680,000
21/12/2023 21,750 0.25 1.15 21,500 21,900 21,250 906,550 19,717,462,500
20/12/2023 21,500 0.00 ■■ 0.00 21,500 21,650 21,300 446,580 9,601,470,000
19/12/2023 21,500 0.75 3.49 20,750 21,500 20,800 808,960 17,392,640,000
18/12/2023 20,750 -0.10 -0.48 20,850 21,150 20,750 597,670 12,401,652,500
15/12/2023 20,850 -0.15 -0.72 21,000 21,300 20,650 914,400 19,065,240,000
14/12/2023 21,000 -0.75 -3.57 21,750 21,350 20,900 1,013,240 21,278,040,000
13/12/2023 21,100 -0.65 -3.08 21,750 0 0 1,285,220 27,118,142,000
12/12/2023 21,750 0.05 0.23 21,700 22,100 21,700 633,050 13,768,837,500
11/12/2023 21,700 -0.40 -1.84 22,100 22,200 21,600 857,990 18,618,383,000
08/12/2023 22,100 -0.35 -1.58 22,450 23,150 22,000 1,700,570 37,582,597,000
07/12/2023 22,450 -0.25 -1.11 22,700 22,800 21,500 2,229,810 50,059,234,500
06/12/2023 22,700 0.40 1.76 22,300 22,800 22,100 1,033,970 23,471,119,000
05/12/2023 22,300 0.05 0.22 22,250 22,600 22,150 1,245,790 27,781,117,000
04/12/2023 22,250 0.50 2.25 21,750 22,800 22,000 2,079,730 46,273,992,500
02/12/2023 21,750 0.00 ■■ 0.00 21,750 22,000 21,400 923,180 20,079,165,000
01/12/2023 21,750 0.00 ■■ 0.00 21,750 22,000 21,400 923,180 20,079,165,000
30/11/2023 21,450 -0.30 -1.40 21,750 22,000 21,400 1,058,740 22,709,973,000
29/11/2023 21,750 0.45 2.07 21,300 21,800 21,150 1,168,470 25,414,222,500
28/11/2023 21,300 0.65 3.05 20,650 21,300 20,150 1,218,970 25,964,061,000
27/11/2023 20,650 -0.30 -1.45 20,950 21,150 20,550 722,350 14,916,527,500
24/11/2023 20,950 0.45 2.15 20,500 20,950 19,900 1,723,900 36,115,705,000
23/11/2023 20,500 -1.50 -7.32 22,000 22,100 20,500 1,910,950 39,174,475,000
22/11/2023 22,000 0.10 0.45 21,900 22,100 21,650 1,204,690 26,503,180,000
21/11/2023 21,900 0.20 0.91 21,700 22,650 21,800 1,499,600 32,841,240,000
20/11/2023 21,700 0.25 1.15 21,450 21,750 20,900 1,098,870 23,845,479,000
17/11/2023 21,450 -0.15 -0.70 21,600 22,000 21,000 1,911,020 40,991,379,000
16/11/2023 21,600 0.10 0.46 21,500 21,600 21,050 855,690 18,482,904,000
15/11/2023 21,500 -0.20 -0.93 21,700 22,400 21,450 1,628,780 35,018,770,000
14/11/2023 21,700 0.20 0.92 21,500 21,900 21,050 1,357,710 29,462,307,000
13/11/2023 21,500 0.85 3.95 20,650 21,900 20,650 2,039,160 43,841,940,000
10/11/2023 20,650 -0.15 -0.73 20,800 21,450 20,500 1,561,380 32,242,497,000
09/11/2023 20,800 -0.30 -1.44 21,100 21,500 20,800 1,384,490 28,797,392,000
08/11/2023 21,100 1.35 6.40 19,750 21,100 19,600 1,783,500 37,631,850,000
07/11/2023 19,750 -0.25 -1.27 20,000 20,100 19,600 1,176,550 23,236,862,500
06/11/2023 20,000 0.55 2.75 19,450 20,000 19,350 1,369,180 27,383,600,000
03/11/2023 19,450 0.55 2.83 18,900 19,500 18,650 1,496,760 29,111,982,000
02/11/2023 18,900 1.20 6.35 17,700 18,900 17,850 1,450,100 27,406,890,000
01/11/2023 17,700 0.70 3.95 17,000 17,700 16,850 606,280 10,731,156,000
31/10/2023 17,300 0.10 0.58 17,200 17,650 17,250 31,040 536,992,000
30/10/2023 17,200 -0.45 -2.62 17,650 18,050 17,200 674,750 11,605,700,000
27/10/2023 17,650 1.05 5.95 16,600 17,650 16,250 935,040 16,503,456,000
26/10/2023 16,600 -1.20 -7.23 17,800 17,400 16,600 1,391,020 23,090,932,000
25/10/2023 17,800 0.10 0.56 17,700 18,300 17,750 611,620 10,886,836,000
24/10/2023 17,700 0.00 ■■ 0.00 17,700 17,900 17,250 459,920 8,140,584,000
23/10/2023 17,700 -0.10 -0.56 17,800 18,100 17,350 779,520 13,797,504,000
20/10/2023 17,800 0.80 4.49 17,000 17,800 16,950 757,120 13,476,736,000
19/10/2023 17,000 0.00 ■■ 0.00 17,000 17,300 16,100 1,021,350 17,362,950,000
18/10/2023 17,000 -1.00 -5.88 18,000 18,250 16,750 1,947,820 33,112,940,000
17/10/2023 18,000 -0.80 -4.44 18,800 19,300 18,000 670,170 12,063,060,000
16/10/2023 18,800 -0.85 -4.52 19,650 19,750 18,800 720,170 13,539,196,000
13/10/2023 19,650 -0.05 -0.25 19,700 19,700 19,050 577,130 11,340,604,500
12/10/2023 19,700 0.00 ■■ 0.00 19,700 20,250 19,400 671,600 13,230,520,000
11/10/2023 19,700 0.40 2.03 19,300 19,700 19,150 669,970 13,198,409,000
10/10/2023 19,300 -0.05 -0.26 19,350 19,800 19,300 695,420 13,421,606,000
09/10/2023 19,350 0.60 3.10 18,750 19,500 18,700 787,190 15,232,126,500
06/10/2023 18,750 0.40 2.13 18,350 19,000 17,900 773,290 14,499,187,500
05/10/2023 18,350 -0.75 -4.09 19,100 19,300 18,350 701,860 12,879,131,000
04/10/2023 19,100 0.40 2.09 18,700 19,600 18,000 1,234,520 23,579,332,000
03/10/2023 18,700 -1.40 -7.49 20,100 19,700 18,700 1,860,420 34,789,854,000
02/10/2023 20,100 0.10 0.50 20,000 20,500 19,900 692,390 13,917,039,000
29/09/2023 20,000 -0.30 -1.50 20,300 20,550 19,850 844,590 16,891,800,000
28/09/2023 20,300 0.30 1.48 20,000 20,450 19,400 1,106,660 22,465,198,000
27/09/2023 20,000 1.00 5.00 19,000 20,000 18,700 1,184,380 23,687,600,000
26/09/2023 19,000 -1.05 -5.53 20,050 20,200 19,000 2,031,920 38,606,480,000
22/09/2023 21,550 -1.60 -7.42 23,150 22,600 21,550 3,449,040 74,326,812,000
21/09/2023 23,150 0.00 ■■ 0.00 23,150 23,900 22,900 1,784,790 41,317,888,500
20/09/2023 23,150 0.15 0.65 23,000 23,250 22,850 828,210 19,173,061,500
19/09/2023 23,000 1.20 5.22 21,800 23,000 21,400 1,838,830 42,293,090,000
18/09/2023 21,800 0.40 1.83 21,400 22,100 21,400 1,247,830 27,202,694,000
15/09/2023 21,500 0.20 0.93 21,300 21,600 21,300 163,990 3,525,785,000
14/09/2023 21,300 -0.70 -3.29 22,000 22,000 21,000 1,360,010 28,968,213,000
13/09/2023 22,000 0.15 0.68 21,850 22,850 21,600 1,679,780 36,955,160,000
12/09/2023 21,850 0.55 2.52 21,300 21,850 20,900 1,598,180 34,920,233,000
11/09/2023 21,300 -0.70 -3.29 22,000 22,300 21,300 1,596,260 34,000,338,000
08/09/2023 22,000 0.50 2.27 21,500 22,300 21,450 1,724,160 37,931,520,000
07/09/2023 21,500 0.20 0.93 21,300 21,800 21,350 1,473,880 31,688,420,000
06/09/2023 21,300 1.35 6.34 19,950 21,300 19,600 2,407,550 51,280,815,000
05/09/2023 19,950 -0.05 -0.25 20,000 20,500 19,750 974,860 19,448,457,000
31/08/2023 20,000 0.30 1.50 19,700 20,200 19,700 1,167,080 23,341,600,000
30/08/2023 19,700 0.60 3.05 19,100 19,800 19,050 1,066,670 21,013,399,000
29/08/2023 19,100 -0.10 -0.52 19,200 19,500 18,900 768,090 14,670,519,000
28/08/2023 19,200 0.60 3.13 18,600 19,300 18,650 1,301,300 24,984,960,000
25/08/2023 18,600 -0.15 -0.81 18,750 18,900 18,550 1,008,890 18,765,354,000
24/08/2023 18,750 0.45 2.40 18,300 18,750 18,050 827,680 15,519,000,000
23/08/2023 18,300 -0.10 -0.55 18,400 18,650 18,300 514,480 9,414,984,000
22/08/2023 18,400 -0.05 -0.27 18,450 18,800 17,500 1,023,890 18,839,576,000
21/08/2023 18,450 -0.15 -0.81 18,600 18,850 17,950 1,182,660 21,820,077,000
18/08/2023 18,600 -1.40 -7.53 20,000 19,900 18,600 2,822,900 52,505,940,000
17/08/2023 20,000 -0.40 -2.00 20,400 20,750 20,000 1,561,140 31,222,800,000
16/08/2023 20,400 -0.20 -0.98 20,600 20,600 20,200 704,330 14,368,332,000
15/08/2023 20,600 0.50 2.43 20,100 20,700 19,900 1,514,870 31,206,322,000
14/08/2023 20,100 0.25 1.24 19,850 20,350 19,950 1,148,440 23,083,644,000
11/08/2023 19,850 1.05 5.29 18,800 19,900 18,650 2,503,130 49,687,130,500
10/08/2023 18,800 -0.30 -1.60 19,100 19,200 18,750 795,510 14,955,588,000
09/08/2023 19,100 0.40 2.09 18,700 19,200 18,450 1,801,330 34,405,403,000
08/08/2023 18,700 -0.30 -1.60 19,000 19,300 18,650 1,350,940 25,262,578,000
07/08/2023 19,000 0.10 0.53 18,900 19,200 18,800 1,190,710 22,623,490,000
04/08/2023 18,900 0.20 1.06 18,700 18,900 18,500 983,390 18,586,071,000
03/08/2023 18,700 -0.10 -0.53 18,800 18,800 18,300 1,558,870 29,150,869,000
02/08/2023 18,800 0.20 1.06 18,600 18,900 18,350 1,152,050 21,658,540,000
01/08/2023 18,600 -0.65 -3.49 19,250 19,200 18,600 1,537,530 28,598,058,000
31/07/2023 19,250 -0.05 -0.26 19,300 19,250 18,500 2,375,050 45,719,712,500
28/07/2023 19,300 0.55 2.85 18,750 19,300 18,600 2,129,110 41,091,823,000
27/07/2023 18,750 0.05 0.27 18,700 18,800 18,250 1,672,610 31,361,437,500
26/07/2023 18,700 0.40 2.14 18,300 18,850 18,350 1,443,260 26,988,962,000
25/07/2023 18,300 0.00 ■■ 0.00 18,300 18,700 18,150 1,518,720 27,792,576,000
24/07/2023 18,300 0.10 0.55 18,200 18,550 18,100 1,267,710 23,199,093,000
21/07/2023 18,200 0.65 3.57 17,550 18,300 17,550 1,996,340 36,333,388,000
20/07/2023 17,550 0.20 1.14 17,350 17,600 17,250 1,102,430 19,347,646,500
19/07/2023 17,350 0.10 0.58 17,250 17,500 17,200 1,394,350 24,191,972,500
18/07/2023 17,250 -0.40 -2.32 17,650 17,600 17,200 1,519,880 26,217,930,000
17/07/2023 17,650 -0.10 -0.57 17,750 17,950 17,500 872,590 15,401,213,500
14/07/2023 17,750 0.25 1.41 17,500 18,000 17,500 1,740,500 30,893,875,000
13/07/2023 17,500 0.05 0.29 17,450 17,800 17,450 986,810 17,269,175,000
12/07/2023 17,450 0.00 ■■ 0.00 17,450 17,500 17,200 926,920 16,174,754,000
11/07/2023 17,450 0.00 ■■ 0.00 17,450 17,550 17,300 1,589,660 27,739,567,000
10/07/2023 17,450 0.25 1.43 17,200 17,500 17,100 1,805,430 31,504,753,500
07/07/2023 17,200 0.80 4.65 16,400 17,200 16,250 2,297,110 39,510,292,000
06/07/2023 16,400 -0.30 -1.83 16,700 16,750 16,200 1,054,860 17,299,704,000
05/07/2023 16,700 0.10 0.60 16,600 16,900 16,500 1,884,260 31,467,142,000
04/07/2023 16,600 0.20 1.20 16,400 16,600 16,300 986,130 16,369,758,000
03/07/2023 16,400 -0.05 -0.30 16,450 16,600 16,400 594,300 9,746,520,000
30/06/2023 16,450 0.05 0.30 16,400 16,550 16,300 742,310 12,210,999,500
29/06/2023 16,400 -0.40 -2.44 16,800 16,950 16,400 1,239,380 20,325,832,000
28/06/2023 16,800 -0.10 -0.60 16,900 17,100 16,700 1,375,820 23,113,776,000
27/06/2023 16,900 -0.05 -0.30 16,950 17,050 16,600 1,496,540 25,291,526,000
26/06/2023 16,950 0.15 0.88 16,800 17,200 16,500 1,238,650 20,995,117,500
23/06/2023 17,350 -0.05 -0.29 17,400 17,650 17,250 1,881,330 32,641,075,500
22/06/2023 17,400 0.25 1.44 17,150 17,550 17,000 2,448,000 42,595,200,000
21/06/2023 17,150 0.55 3.21 16,600 17,150 16,450 2,037,590 34,944,668,500
20/06/2023 16,600 0.35 2.11 16,250 16,600 16,250 619,500 10,283,700,000
19/06/2023 16,250 -0.25 -1.54 16,500 16,550 16,250 802,230 13,036,237,500
16/06/2023 16,800 0.25 1.49 16,550 17,000 16,500 1,238,470 20,806,296,000
15/06/2023 16,550 -0.25 -1.51 16,800 16,850 16,350 1,951,930 32,304,441,500
14/06/2023 16,800 -0.40 -2.38 17,200 17,250 16,800 1,469,050 24,680,040,000
13/06/2023 17,200 0.70 4.07 16,500 17,300 16,400 2,885,720 49,634,384,000
12/06/2023 16,500 -0.05 -0.30 16,550 16,650 16,100 1,653,420 27,281,430,000
09/06/2023 16,550 0.20 1.21 16,350 16,600 16,250 1,486,980 24,609,519,000
08/06/2023 16,350 -0.40 -2.45 16,750 16,900 16,350 2,224,550 36,371,392,500
07/06/2023 16,750 0.65 3.88 16,100 16,900 16,400 2,855,850 47,835,487,500
06/06/2023 16,100 0.25 1.55 15,850 16,200 15,700 1,895,420 30,516,262,000
05/06/2023 15,850 0.35 2.21 15,500 16,000 15,600 2,491,740 39,494,079,000
02/06/2023 15,500 0.30 1.94 15,200 15,700 15,250 1,548,930 24,008,415,000
01/06/2023 15,200 -0.20 -1.32 15,400 15,350 14,950 1,503,280 22,849,856,000
31/05/2023 15,400 -0.45 -2.92 15,850 15,850 15,200 3,622,690 55,789,426,000
30/05/2023 15,850 0.15 0.95 15,700 16,000 15,600 1,334,810 21,156,738,500
29/05/2023 15,700 0.35 2.23 15,350 15,700 15,350 959,610 15,065,877,000
26/05/2023 15,350 -0.15 -0.98 15,500 15,600 15,200 1,489,340 22,861,369,000
25/05/2023 15,500 -0.10 -0.65 15,600 15,750 15,400 1,364,030 21,142,465,000
24/05/2023 15,600 -0.35 -2.24 15,950 16,100 15,600 1,614,130 25,180,428,000
23/05/2023 15,950 -0.20 -1.25 16,150 16,300 15,850 1,491,330 23,786,713,500
22/05/2023 16,150 0.60 3.72 15,550 16,300 15,600 2,002,100 32,333,915,000
19/05/2023 15,550 0.10 0.64 15,450 15,750 15,400 616,800 9,591,240,000
18/05/2023 15,450 -0.05 -0.32 15,500 15,700 15,450 869,660 13,436,247,000
17/05/2023 15,500 -0.30 -1.94 15,800 15,850 15,500 1,203,150 18,648,825,000
16/05/2023 15,800 -0.10 -0.63 15,900 16,100 15,700 831,990 13,145,442,000
15/05/2023 15,900 -0.40 -2.52 16,300 16,500 15,900 1,811,770 28,807,143,000
12/05/2023 16,300 0.20 1.23 16,100 16,600 16,050 1,527,830 24,903,629,000
11/05/2023 16,100 0.15 0.93 15,950 16,400 15,900 1,667,770 26,851,097,000
10/05/2023 15,950 0.00 ■■ 0.00 15,950 16,100 15,800 927,940 14,800,643,000
09/05/2023 15,950 0.35 2.19 15,600 16,250 15,650 1,827,730 29,152,293,500
08/05/2023 15,600 0.05 0.32 15,550 15,750 15,450 815,770 12,726,012,000
05/05/2023 15,550 0.05 0.32 15,500 15,800 15,300 1,124,460 17,485,353,000
04/05/2023 15,500 0.00 ■■ 0.00 15,500 15,800 15,350 911,730 14,131,815,000
28/04/2023 15,500 0.20 1.29 15,300 15,600 15,250 818,160 12,681,480,000
27/04/2023 15,300 -0.40 -2.61 15,700 15,800 15,250 1,064,820 16,291,746,000
26/04/2023 15,700 0.75 4.78 14,950 15,700 14,800 1,361,130 21,369,741,000
25/04/2023 14,950 0.35 2.34 14,600 15,200 14,700 677,620 10,130,419,000
24/04/2023 14,600 -0.35 -2.40 14,950 15,050 14,400 828,920 12,102,232,000
21/04/2023 14,950 -0.35 -2.34 15,300 15,400 14,750 865,440 12,938,328,000
20/04/2023 15,300 0.00 ■■ 0.00 15,300 15,500 15,250 333,160 5,097,348,000
19/04/2023 15,300 -0.40 -2.61 15,700 15,800 15,300 574,350 8,787,555,000
18/04/2023 15,700 0.10 0.64 15,600 15,800 15,600 604,300 9,487,510,000
17/04/2023 15,600 0.25 1.60 15,350 15,750 15,350 500,990 7,815,444,000
14/04/2023 15,350 0.25 1.63 15,100 15,650 15,200 1,068,120 16,395,642,000
13/04/2023 15,100 -0.45 -2.98 15,550 15,700 15,000 1,267,350 19,136,985,000
12/04/2023 15,550 -0.25 -1.61 15,800 15,950 15,550 842,400 13,099,320,000
11/04/2023 15,800 0.20 1.27 15,600 15,900 15,450 997,980 15,768,084,000
10/04/2023 15,600 -0.60 -3.85 16,200 16,350 15,600 2,274,540 35,482,824,000
07/04/2023 16,200 -0.20 -1.23 16,400 16,550 15,950 1,489,470 24,129,414,000
06/04/2023 16,400 -0.30 -1.83 16,700 17,100 16,400 2,157,120 35,376,768,000
05/04/2023 16,700 0.25 1.50 16,450 16,750 16,300 1,556,310 25,990,377,000
04/04/2023 16,450 0.25 1.52 16,200 16,500 16,200 1,428,550 23,499,647,500
03/04/2023 16,200 0.10 0.62 16,100 16,400 16,050 1,270,230 20,577,726,000
31/03/2023 16,100 -0.15 -0.93 16,250 16,400 15,600 2,568,600 41,354,460,000
30/03/2023 16,250 -0.30 -1.85 16,550 16,900 16,200 1,893,720 30,772,950,000
29/03/2023 16,550 0.30 1.81 16,250 16,850 16,200 2,131,820 35,281,621,000
28/03/2023 16,250 -0.10 -0.62 16,350 16,600 16,250 1,052,820 17,108,325,000
27/03/2023 16,350 4.05 24.77 12,300 16,500 15,800 1,824,180 29,825,343,000
24/03/2023 15,900 4.25 26.73 11,650 16,200 15,900 937,410 14,904,819,000
22/03/2023 15,850 -0.25 -1.58 16,100 16,300 15,850 870,510 13,797,583,500
21/03/2023 16,100 0.40 2.48 15,700 16,200 15,600 897,090 14,443,149,000
20/03/2023 15,700 -0.50 -3.18 16,200 16,350 15,700 1,375,630 21,597,391,000
17/03/2023 16,200 0.10 0.62 16,100 16,450 16,050 1,571,330 25,455,546,000
16/03/2023 16,100 -0.45 -2.80 16,550 16,500 16,000 1,562,420 25,154,962,000
15/03/2023 16,550 1.00 6.04 15,550 16,550 15,850 1,875,940 31,046,807,000
14/03/2023 15,550 -0.65 -4.18 16,200 16,200 15,350 2,515,500 39,116,025,000
13/03/2023 16,200 -0.20 -1.23 16,400 16,600 15,900 1,994,240 32,306,688,000
10/03/2023 16,400 0.15 0.91 16,250 16,450 15,800 2,559,730 41,979,572,000
09/03/2023 16,250 0.00 ■■ 0.00 16,250 16,700 16,250 2,786,240 45,276,400,000
08/03/2023 16,250 0.15 0.92 16,100 16,250 15,900 1,806,700 29,358,875,000
07/03/2023 16,100 0.75 4.66 15,350 16,300 15,500 2,468,950 39,750,095,000
06/03/2023 15,350 0.05 0.33 15,300 15,950 15,100 1,126,200 17,287,170,000
03/03/2023 15,300 -0.20 -1.31 15,500 16,150 15,300 2,502,970 38,295,441,000
02/03/2023 15,500 -0.05 -0.32 15,550 15,850 15,350 1,208,610 18,733,455,000
01/03/2023 15,550 1.00 6.43 14,550 15,550 14,350 1,791,750 27,861,712,500
28/02/2023 14,550 0.15 1.03 14,400 14,900 14,300 910,970 13,254,613,500
27/02/2023 14,400 -0.80 -5.56 15,200 15,000 14,400 2,053,410 29,569,104,000
24/02/2023 15,200 -0.60 -3.95 15,800 15,950 15,000 1,366,080 20,764,416,000
23/02/2023 15,800 0.80 5.06 15,000 15,800 14,500 2,388,600 37,739,880,000
22/02/2023 15,000 -0.80 -5.33 15,800 16,400 15,000 3,670,750 55,061,250,000
21/02/2023 15,800 -0.40 -2.53 16,200 16,500 15,800 2,177,390 34,402,762,000
20/02/2023 16,200 0.70 4.32 15,500 16,200 15,550 2,141,560 34,693,272,000
17/02/2023 15,500 -0.35 -2.26 15,850 15,950 15,350 1,660,680 25,740,540,000
16/02/2023 15,850 0.75 4.73 15,100 15,900 15,000 3,194,580 50,634,093,000
15/02/2023 15,100 0.25 1.66 14,850 15,350 14,700 1,877,650 28,352,515,000
14/02/2023 14,850 0.45 3.03 14,400 15,100 14,350 1,571,480 23,336,478,000
13/02/2023 14,400 0.00 ■■ 0.00 14,400 14,400 13,600 1,193,750 17,190,000,000
10/02/2023 14,400 0.15 1.04 14,250 14,600 13,900 1,266,900 18,243,360,000
09/02/2023 14,250 -0.20 -1.40 14,450 14,800 14,150 994,220 14,167,635,000
08/02/2023 14,450 0.90 6.23 13,550 14,450 13,050 1,494,450 21,594,802,500
07/02/2023 13,550 -1.00 -7.38 14,550 14,750 13,550 2,669,860 36,176,603,000
06/02/2023 14,550 -0.15 -1.03 14,700 14,700 14,100 1,026,990 14,942,704,500
03/02/2023 14,700 0.20 1.36 14,500 15,000 14,400 1,021,180 15,011,346,000
02/02/2023 14,500 -0.15 -1.03 14,650 15,000 14,450 1,522,380 22,074,510,000
01/02/2023 14,650 -0.85 -5.80 15,500 16,200 14,450 3,143,680 46,054,912,000
31/01/2023 15,500 0.55 3.55 14,950 15,500 14,850 1,575,040 24,413,120,000
30/01/2023 14,950 0.00 ■■ 0.00 14,950 15,700 14,750 1,726,590 25,812,520,500
27/01/2023 14,950 0.40 2.68 14,550 15,100 14,300 1,379,870 20,629,056,500
19/01/2023 14,550 0.00 ■■ 0.00 14,550 15,000 14,450 1,617,410 23,533,315,500
18/01/2023 14,550 -0.10 -0.69 14,650 15,100 14,550 1,496,610 21,775,675,500
17/01/2023 14,650 0.95 6.48 13,700 14,650 13,850 2,055,330 30,110,584,500
16/01/2023 13,700 0.60 4.38 13,100 13,900 12,950 1,716,830 23,520,571,000
13/01/2023 13,100 -0.10 -0.76 13,200 13,550 13,100 803,370 10,524,147,000
12/01/2023 13,200 0.10 0.76 13,100 13,300 12,950 899,400 11,872,080,000
11/01/2023 13,100 0.25 1.91 12,850 13,650 12,950 1,477,500 19,355,250,000
10/01/2023 12,850 0.35 2.72 12,500 13,200 12,050 1,331,480 17,109,518,000
09/01/2023 12,500 -0.15 -1.20 12,650 13,050 12,500 829,840 10,373,000,000
06/01/2023 12,650 -0.55 -4.35 13,200 13,400 12,550 1,262,500 15,970,625,000
05/01/2023 13,200 0.55 4.17 12,650 13,200 12,350 1,484,420 19,594,344,000
04/01/2023 12,650 0.30 2.37 12,350 12,900 12,500 1,083,240 13,702,986,000
03/01/2023 12,350 0.80 6.48 11,550 12,350 11,650 873,030 10,781,920,500
30/12/2022 11,550 0.00 ■■ 0.00 11,550 11,950 11,500 566,290 6,540,649,500
29/12/2022 11,550 -0.35 -3.03 11,900 12,100 11,450 747,470 8,633,278,500
28/12/2022 11,900 0.15 1.26 11,750 12,200 11,800 825,000 9,817,500,000
27/12/2022 11,750 0.75 6.38 11,000 11,750 10,800 1,190,070 13,983,322,500
26/12/2022 11,000 -0.80 -7.27 11,800 11,800 11,000 1,447,320 15,920,520,000
23/12/2022 11,800 -0.75 -6.36 12,550 12,450 11,800 1,444,980 17,050,764,000
22/12/2022 12,550 -0.60 -4.78 13,150 13,500 12,400 1,377,250 17,284,487,500
21/12/2022 13,150 -0.55 -4.18 13,700 14,150 12,750 2,018,580 26,544,327,000
20/12/2022 13,700 0.00 ■■ 0.00 13,700 14,100 12,800 3,094,700 42,397,390,000
19/12/2022 13,700 0.20 1.46 13,500 14,400 13,600 2,607,010 35,716,037,000
15/12/2022 12,650 0.00 ■■ 0.00 12,650 13,000 12,500 970,970 12,282,770,500
14/12/2022 12,650 -0.05 -0.40 12,700 13,200 12,600 1,447,300 18,308,345,000
13/12/2022 12,700 0.65 5.12 12,050 12,700 11,550 1,288,240 16,360,648,000
12/12/2022 12,050 -0.90 -7.47 12,950 13,350 12,050 1,710,870 20,615,983,500
11/12/2022 12,950 0.55 4.25 12,400 13,150 12,200 1,420,490 18,395,345,500
09/12/2022 12,950 0.55 4.25 12,400 13,150 12,200 1,420,490 18,395,345,500
08/12/2022 12,400 0.80 6.45 11,600 12,400 11,900 1,376,900 17,073,560,000
07/12/2022 11,600 -0.65 -5.60 12,250 12,350 11,400 1,835,140 21,287,624,000
06/12/2022 12,250 -0.90 -7.35 13,150 13,200 12,250 2,448,950 29,999,637,500
05/12/2022 13,150 0.85 6.46 12,300 13,150 12,600 1,671,260 21,977,069,000
04/12/2022 12,300 0.80 6.50 11,500 12,300 11,150 1,526,710 18,778,533,000
02/12/2022 12,300 0.80 6.50 11,500 12,300 11,150 1,526,710 18,778,533,000
01/12/2022 11,500 0.25 2.17 11,250 12,000 11,300 2,181,450 25,086,675,000
30/11/2022 11,250 0.35 3.11 10,900 11,400 10,600 1,364,900 15,355,125,000
29/11/2022 10,900 0.35 3.21 10,550 11,200 10,150 1,947,540 21,228,186,000
28/11/2022 10,550 0.69 6.54 9,860 10,550 10,200 1,239,580 13,077,569,000
27/11/2022 9,860 0.64 6.49 9,220 9,860 9,400 1,284,870 12,668,818,200
25/11/2022 9,860 0.64 6.49 9,220 9,860 9,400 1,284,870 12,668,818,200
24/11/2022 9,220 0.60 6.51 8,620 9,220 8,450 1,381,020 12,733,004,400
23/11/2022 8,620 -0.58 -6.73 9,200 9,500 8,570 1,094,230 9,432,262,600
22/11/2022 9,200 -0.41 -4.46 9,610 10,150 9,180 1,527,520 14,053,184,000
21/11/2022 9,610 0.62 6.45 8,990 9,610 9,100 1,142,350 10,977,983,500
20/11/2022 8,990 0.58 6.45 8,410 8,990 8,570 2,180,030 19,598,469,700
18/11/2022 8,990 0.58 6.45 8,410 8,990 8,570 2,180,030 19,598,469,700
17/11/2022 8,410 0.55 6.54 7,860 8,410 8,350 568,880 4,784,280,800
16/11/2022 7,860 0.51 6.49 7,350 7,860 6,850 1,074,430 8,445,019,800
15/11/2022 7,350 -0.30 -4.08 7,650 7,950 7,210 1,310,040 9,628,794,000
14/11/2022 7,650 -0.45 -5.88 8,100 8,050 7,540 1,191,420 9,114,363,000
13/11/2022 8,100 -0.60 -7.41 8,700 8,990 8,100 1,237,770 10,025,937,000
11/11/2022 8,100 -0.60 -7.41 8,700 8,990 8,100 1,237,770 10,025,937,000
10/11/2022 8,700 -0.65 -7.47 9,350 9,200 8,700 1,621,130 14,103,831,000
09/11/2022 9,350 -0.28 -2.99 9,630 10,100 9,100 812,370 7,595,659,500
08/11/2022 9,630 -0.72 -7.48 10,350 10,050 9,630 1,493,730 14,384,619,900
07/11/2022 10,350 -0.75 -7.25 11,100 11,200 10,350 1,216,100 12,586,635,000
06/11/2022 11,100 -0.80 -7.21 11,900 11,850 11,100 1,812,710 20,121,081,000
04/11/2022 11,100 -0.80 -7.21 11,900 11,850 11,100 1,812,710 20,121,081,000
03/11/2022 11,900 -0.50 -4.20 12,400 12,450 11,900 1,005,130 11,961,047,000
02/11/2022 12,400 0.75 6.05 11,650 12,400 11,700 1,372,010 17,012,924,000
01/11/2022 11,650 0.25 2.15 11,400 12,150 11,450 1,071,140 12,478,781,000
31/10/2022 11,400 -0.85 -7.46 12,250 11,900 11,400 2,141,030 24,407,742,000
28/10/2022 12,250 -0.90 -7.35 13,150 13,400 12,250 1,622,710 19,878,197,500
27/10/2022 13,150 0.85 6.46 12,300 13,150 12,350 1,061,040 13,952,676,000
26/10/2022 12,300 -0.15 -1.22 12,450 12,800 12,200 578,950 7,121,085,000
25/10/2022 12,450 0.80 6.43 11,650 12,450 11,600 1,661,350 20,683,807,500
24/10/2022 11,650 -0.85 -7.30 12,500 12,400 11,650 1,455,800 16,960,070,000
21/10/2022 12,500 -0.90 -7.20 13,400 13,500 12,500 1,612,270 20,153,375,000
20/10/2022 13,400 0.10 0.75 13,300 13,700 13,200 615,430 8,246,762,000
19/10/2022 13,300 -0.60 -4.51 13,900 13,900 13,300 949,830 12,632,739,000
18/10/2022 13,900 -0.15 -1.08 14,050 14,400 13,800 942,920 13,106,588,000
17/10/2022 14,050 -0.10 -0.71 14,150 14,100 13,500 979,730 13,765,206,500
16/10/2022 14,150 0.30 2.12 13,850 14,200 13,750 1,332,540 18,855,441,000
14/10/2022 14,150 0.30 2.12 13,850 14,200 13,750 1,332,540 18,855,441,000
13/10/2022 13,850 0.25 1.81 13,600 14,000 13,400 867,430 12,013,905,500
12/10/2022 13,600 0.85 6.25 12,750 13,600 13,050 1,218,370 16,569,832,000
11/10/2022 12,750 0.15 1.18 12,600 13,300 12,500 1,523,490 19,424,497,500
07/10/2022 11,800 -0.85 -7.20 12,650 12,400 11,800 1,042,060 12,296,308,000
06/10/2022 12,650 -0.90 -7.11 13,550 13,650 12,650 835,030 10,563,129,500
05/10/2022 13,550 0.50 3.69 13,050 13,700 13,200 489,090 6,627,169,500
04/10/2022 13,050 -0.75 -5.75 13,800 14,100 13,050 677,970 8,847,508,500
03/10/2022 13,800 -1.00 -7.25 14,800 14,850 13,800 884,900 12,211,620,000
02/10/2022 14,800 0.00 ■■ 0.00 14,800 14,900 13,900 723,610 10,709,428,000
30/09/2022 14,800 0.00 ■■ 0.00 14,800 14,900 13,900 723,610 10,709,428,000
29/09/2022 14,800 -0.20 -1.35 15,000 15,500 14,800 475,870 7,042,876,000
28/09/2022 15,000 -0.10 -0.67 15,100 15,450 14,850 743,530 11,152,950,000
27/09/2022 15,100 -0.10 -0.66 15,200 15,500 15,100 430,090 6,494,359,000
26/09/2022 15,200 -1.00 -6.58 16,200 15,900 15,100 817,390 12,424,328,000
23/09/2022 16,200 -0.15 -0.93 16,350 16,550 16,000 639,930 10,366,866,000
22/09/2022 16,350 0.25 1.53 16,100 16,600 15,700 751,540 12,287,679,000
21/09/2022 16,100 -0.10 -0.62 16,200 16,350 15,900 525,550 8,461,355,000
20/09/2022 16,200 0.20 1.23 16,000 16,350 15,400 726,080 11,762,496,000
19/09/2022 16,000 -1.20 -7.50 17,200 17,350 16,000 1,670,010 26,720,160,000
16/09/2022 17,200 -0.90 -5.23 18,100 18,050 17,200 1,389,200 23,894,240,000
15/09/2022 18,100 0.00 ■■ 0.00 18,100 18,650 18,100 731,160 13,233,996,000
14/09/2022 18,100 0.60 3.31 17,500 18,250 17,800 1,452,130 26,283,553,000
13/09/2022 21,000 -0.50 -2.38 21,500 21,600 20,500 1,506,460 31,635,660,000
12/09/2022 21,500 0.70 3.26 20,800 22,200 21,500 1,144,850 24,614,275,000
09/09/2022 21,500 0.70 3.26 20,800 21,500 20,150 1,303,010 28,014,715,000
08/09/2022 20,800 -0.70 -3.37 21,500 21,850 20,800 1,069,500 22,245,600,000
07/09/2022 21,500 -0.60 -2.79 22,100 22,450 21,500 2,226,160 47,862,440,000
06/09/2022 22,100 -0.15 -0.68 22,250 22,700 21,950 1,423,440 31,458,024,000
05/09/2022 22,250 1.45 6.52 20,800 22,250 21,000 2,551,410 56,768,872,500
04/09/2022 20,800 0.30 1.44 20,500 21,200 20,500 887,800 18,466,240,000
02/09/2022 20,800 0.30 1.44 20,500 21,200 20,500 887,800 18,466,240,000
01/09/2022 20,800 0.30 1.44 20,500 21,200 20,500 887,800 18,466,240,000
31/08/2022 20,800 0.30 1.44 20,500 21,200 20,500 887,800 18,466,240,000
30/08/2022 20,500 -0.20 -0.98 20,700 21,150 20,500 678,170 13,902,485,000
29/08/2022 20,700 -0.65 -3.14 21,350 21,000 20,100 1,339,050 27,718,335,000
28/08/2022 21,350 -0.55 -2.58 21,900 21,900 21,250 1,058,820 22,605,807,000
26/08/2022 21,350 -0.55 -2.58 21,900 21,900 21,250 1,058,820 22,605,807,000
25/08/2022 21,900 0.55 2.51 21,350 22,150 21,350 1,377,370 30,164,403,000
24/08/2022 21,350 -0.15 -0.70 21,500 21,800 21,300 919,340 19,627,909,000
23/08/2022 21,500 0.70 3.26 20,800 21,500 20,800 1,009,030 21,694,145,000
22/08/2022 20,800 0.40 1.92 20,400 21,100 20,200 910,760 18,943,808,000
21/08/2022 20,400 -0.70 -3.43 21,100 21,350 20,250 1,475,820 30,106,728,000
19/08/2022 20,400 -0.70 -3.43 21,100 21,350 20,250 1,475,820 30,106,728,000
18/08/2022 21,100 -0.05 -0.24 21,150 21,400 20,900 679,020 14,327,322,000
17/08/2022 21,150 -0.60 -2.84 21,750 21,850 20,950 1,437,880 30,411,162,000
16/08/2022 21,750 0.20 0.92 21,550 22,600 21,500 1,614,890 35,123,857,500
15/08/2022 21,550 -0.15 -0.70 21,700 22,100 21,500 1,123,310 24,207,330,500
12/08/2022 21,700 1.40 6.45 20,300 21,700 20,150 2,425,760 52,638,992,000
11/08/2022 20,300 -0.60 -2.96 20,900 21,300 19,900 1,121,570 22,767,871,000
10/08/2022 20,900 0.35 1.67 20,550 20,900 20,050 1,331,160 27,821,244,000
09/08/2022 20,550 -0.20 -0.97 20,750 21,200 20,400 1,008,810 20,731,045,500
08/08/2022 20,750 0.25 1.20 20,500 20,950 20,300 1,099,060 22,805,495,000
07/08/2022 20,500 0.60 2.93 19,900 20,700 19,800 1,101,630 22,583,415,000
05/08/2022 20,500 0.60 2.93 19,900 20,700 19,800 1,101,630 22,583,415,000
04/08/2022 19,900 0.35 1.76 19,550 20,400 19,600 1,257,320 25,020,668,000
03/08/2022 19,550 1.25 6.39 18,300 19,550 18,050 1,521,820 29,751,581,000
02/08/2022 18,300 0.20 1.09 18,100 18,750 18,100 964,880 17,657,304,000
01/08/2022 18,100 1.15 6.35 16,950 18,100 16,900 1,183,300 21,417,730,000
29/07/2022 16,950 -0.05 -0.29 17,000 17,400 16,900 395,420 6,702,369,000
28/07/2022 17,000 0.50 2.94 16,500 17,100 16,700 369,950 6,289,150,000
27/07/2022 16,500 -0.10 -0.61 16,600 16,500 16,100 522,060 8,613,990,000
26/07/2022 16,600 -1.00 -6.02 17,600 17,700 16,600 972,030 16,135,698,000
25/07/2022 17,600 -0.50 -2.84 18,100 18,050 17,500 492,570 8,669,232,000
24/07/2022 18,100 -0.20 -1.10 18,300 18,500 18,100 344,240 6,230,744,000
22/07/2022 18,100 -0.20 -1.10 18,300 18,500 18,100 344,240 6,230,744,000
21/07/2022 18,300 0.30 1.64 18,000 18,750 18,100 897,540 16,424,982,000
20/07/2022 18,000 0.55 3.06 17,450 18,400 17,550 959,810 17,276,580,000
19/07/2022 17,450 -0.30 -1.72 17,750 17,700 17,300 396,050 6,911,072,500
18/07/2022 17,750 -0.45 -2.54 18,200 18,400 17,700 683,840 12,138,160,000
17/07/2022 18,200 0.20 1.10 18,000 18,950 18,200 940,500 17,117,100,000
15/07/2022 18,200 0.20 1.10 18,000 18,950 18,200 940,500 17,117,100,000
14/07/2022 18,000 0.10 0.56 17,900 18,150 17,200 689,480 12,410,640,000
13/07/2022 17,900 -0.20 -1.12 18,100 18,700 17,800 586,820 10,504,078,000
12/07/2022 18,100 0.30 1.66 17,800 18,650 17,550 759,600 13,748,760,000
11/07/2022 17,800 -0.40 -2.25 18,200 18,550 17,300 725,300 12,910,340,000
10/07/2022 18,200 0.90 4.95 17,300 18,350 17,500 685,520 12,476,464,000
08/07/2022 18,200 0.90 4.95 17,300 18,350 17,500 685,520 12,476,464,000
07/07/2022 17,300 0.15 0.87 17,150 17,550 16,900 467,260 8,083,598,000
06/07/2022 17,150 -0.05 -0.29 17,200 18,200 16,700 950,900 16,307,935,000
05/07/2022 17,200 0.30 1.74 16,900 17,850 16,800 885,330 15,227,676,000
04/07/2022 16,900 0.00 ■■ 0.00 16,900 17,350 16,800 452,110 7,640,659,000
03/07/2022 16,900 0.80 4.73 16,100 17,050 15,400 628,700 10,625,030,000
01/07/2022 16,900 0.80 4.73 16,100 17,050 15,400 628,700 10,625,030,000
30/06/2022 16,100 -1.15 -7.14 17,250 17,800 16,100 736,110 11,851,371,000
29/06/2022 17,250 0.50 2.90 16,750 17,650 16,350 635,830 10,968,067,500
28/06/2022 16,750 -0.25 -1.49 17,000 17,300 16,650 458,170 7,674,347,500
27/06/2022 17,000 1.10 6.47 15,900 17,000 15,650 826,620 14,052,540,000
24/06/2022 15,900 0.75 4.72 15,150 16,200 15,150 1,029,120 16,363,008,000
23/06/2022 15,150 0.05 0.33 15,100 15,250 14,700 423,360 6,413,904,000
22/06/2022 15,100 0.95 6.29 14,150 15,100 14,350 667,130 10,073,663,000
21/06/2022 14,150 -0.60 -4.24 14,750 15,150 13,800 1,379,390 19,518,368,500
20/06/2022 14,750 -1.10 -7.46 15,850 16,100 14,750 1,226,060 18,084,385,000
17/06/2022 15,850 -1.15 -7.26 17,000 16,800 15,850 1,075,870 17,052,539,500
16/06/2022 17,000 -0.45 -2.65 17,450 18,150 16,750 656,350 11,157,950,000
15/06/2022 17,450 -1.30 -7.45 18,750 18,950 17,450 1,161,430 20,266,953,500
14/06/2022 18,750 -1.40 -7.47 20,150 19,750 18,750 1,238,700 23,225,625,000
13/06/2022 20,150 -1.50 -7.44 21,650 21,000 20,150 769,900 15,513,485,000
12/06/2022 21,650 -0.65 -3.00 22,300 22,800 21,650 806,850 17,468,302,500
10/06/2022 21,650 -0.65 -3.00 22,300 22,800 21,650 806,850 17,468,302,500
09/06/2022 22,300 1.30 5.83 21,000 22,450 20,950 895,380 19,966,974,000
08/06/2022 21,000 0.55 2.62 20,450 21,350 20,350 675,830 14,192,430,000
07/06/2022 20,450 -1.05 -5.13 21,500 21,400 20,000 803,880 16,439,346,000
06/06/2022 21,500 -0.60 -2.79 22,100 22,400 21,250 461,960 9,932,140,000
05/06/2022 22,500 0.85 3.78 21,650 22,500 21,500 610 13,725,000
03/06/2022 22,100 0.45 2.04 21,650 22,500 21,500 727,220 16,071,562,000
02/06/2022 21,650 -0.95 -4.39 22,600 22,800 21,400 1,178,870 25,522,535,500
01/06/2022 22,600 -0.20 -0.88 22,800 23,100 22,200 897,550 20,284,630,000
31/05/2022 22,800 -0.25 -1.10 23,050 23,050 22,600 600,010 13,680,228,000
30/05/2022 23,050 -0.15 -0.65 23,200 23,600 22,850 822,300 18,954,015,000
29/05/2022 23,200 1.50 6.47 21,700 23,200 21,700 1,614,920 37,466,144,000
27/05/2022 23,200 1.50 6.47 21,700 23,200 21,700 1,614,920 37,466,144,000
26/05/2022 21,700 0.50 2.30 21,200 22,000 21,300 722,950 15,688,015,000
25/05/2022 21,200 1.00 4.72 20,200 21,350 19,750 994,740 21,088,488,000
24/05/2022 20,200 -0.95 -4.70 21,150 21,250 19,700 1,159,450 23,420,890,000
23/05/2022 21,150 -0.35 -1.65 21,500 22,200 20,800 761,560 16,106,994,000
22/05/2022 21,500 0.55 2.56 20,950 21,750 20,500 657,560 14,137,540,000
20/05/2022 21,500 0.55 2.56 20,950 21,750 20,500 657,560 14,137,540,000
19/05/2022 20,950 -0.45 -2.15 21,400 21,450 20,650 394,040 8,255,138,000
18/05/2022 21,400 0.25 1.17 21,150 22,100 21,350 490,640 10,499,696,000
17/05/2022 21,150 1.35 6.38 19,800 21,150 18,650 1,253,110 26,503,276,500
16/05/2022 19,800 -1.45 -7.32 21,250 22,150 19,800 1,066,050 21,107,790,000
13/05/2022 21,250 -1.55 -7.29 22,800 23,200 21,250 970,080 20,614,200,000
12/05/2022 22,800 -1.70 -7.46 24,500 24,400 22,800 736,310 16,787,868,000
11/05/2022 24,500 -0.10 -0.41 24,600 25,250 23,950 594,080 14,554,960,000
10/05/2022 24,600 0.40 1.63 24,200 24,850 22,750 606,490 14,919,654,000
09/05/2022 24,200 -1.80 -7.44 26,000 25,900 24,200 697,120 16,870,304,000
29/04/2022 28,300 -0.05 -0.18 28,350 28,850 28,250 515,940 14,601,102,000
28/04/2022 28,350 -0.55 -1.94 28,900 29,350 28,350 325,920 9,239,832,000
27/04/2022 28,900 0.50 1.73 28,400 29,000 27,700 443,020 12,803,278,000
26/04/2022 28,400 0.30 1.06 28,100 28,400 26,450 734,780 20,867,752,000
25/04/2022 28,100 -2.10 -7.47 30,200 30,500 28,100 764,730 21,488,913,000
23/04/2022 30,200 0.10 0.33 30,100 30,800 29,000 572,400 17,286,480,000
22/04/2022 30,200 0.10 0.33 30,100 30,800 29,000 572,400 17,286,480,000
21/04/2022 30,100 0.00 ■■ 0.00 30,100 30,600 28,600 855,820 25,760,182,000
20/04/2022 30,100 -0.20 -0.66 30,300 31,000 30,000 648,770 19,527,977,000
19/04/2022 30,300 -0.80 -2.64 31,100 31,900 30,050 486,410 14,738,223,000
18/04/2022 31,100 -2.10 -6.75 33,200 33,200 31,100 756,110 23,515,021,000
16/04/2022 33,200 0.00 ■■ 0.00 33,200 34,450 33,200 582,460 19,337,672,000
15/04/2022 33,200 0.00 ■■ 0.00 33,200 34,450 33,200 582,460 19,337,672,000
14/04/2022 33,200 0.10 0.30 33,100 34,100 33,050 399,750 13,271,700,000
13/04/2022 33,100 0.30 0.91 32,800 33,500 32,200 433,780 14,358,118,000
12/04/2022 32,800 -0.05 -0.15 32,850 34,300 32,800 702,090 23,028,552,000
08/04/2022 32,850 -2.45 -7.46 35,300 35,650 32,850 1,311,680 43,088,688,000
07/04/2022 35,300 -0.65 -1.84 35,950 36,300 35,200 495,630 17,495,739,000
06/04/2022 35,950 0.30 0.83 35,650 36,700 35,400 683,220 24,561,759,000
05/04/2022 35,650 0.00 ■■ 0.00 35,650 36,150 35,600 427,600 15,243,940,000
04/04/2022 35,650 -0.10 -0.28 35,750 36,150 35,600 448,730 15,997,224,500
01/04/2022 35,750 0.75 2.10 35,000 35,900 34,800 612,310 21,890,082,500
31/03/2022 35,000 -1.30 -3.71 36,300 37,000 34,600 1,301,590 45,555,650,000
30/03/2022 36,300 -1.25 -3.44 37,550 37,750 36,250 1,104,000 40,075,200,000
29/03/2022 37,550 -0.25 -0.67 37,800 38,150 37,450 668,800 25,113,440,000
28/03/2022 37,800 -0.05 -0.13 37,850 38,500 37,300 929,220 35,124,516,000
25/03/2022 37,850 0.30 0.79 37,550 38,500 37,100 1,057,670 40,032,809,500
24/03/2022 37,550 -0.40 -1.07 37,950 38,250 37,500 836,060 31,394,053,000
23/03/2022 37,950 -0.85 -2.24 38,800 39,300 37,950 1,342,190 50,936,110,500
22/03/2022 38,800 0.60 1.55 38,200 38,850 37,100 1,658,570 64,352,516,000
21/03/2022 38,200 0.35 0.92 37,850 39,200 38,100 978,480 37,377,936,000
18/03/2022 37,850 1.20 3.17 36,650 38,100 36,650 1,326,860 50,221,651,000
17/03/2022 36,650 -0.70 -1.91 37,350 37,900 36,550 1,000,610 36,672,356,500
16/03/2022 37,350 0.15 0.40 37,200 38,050 37,150 686,200 25,629,570,000
15/03/2022 37,200 -0.80 -2.15 38,000 38,700 36,700 1,293,390 48,114,108,000
14/03/2022 38,000 -1.65 -4.34 39,650 40,800 38,000 1,319,450 50,139,100,000
11/03/2022 39,650 -1.30 -3.28 40,950 41,600 39,200 1,391,660 55,179,319,000
10/03/2022 40,950 -0.50 -1.22 41,450 42,100 40,650 1,112,460 45,555,237,000
09/03/2022 41,450 1.05 2.53 40,400 41,950 39,750 1,520,960 63,043,792,000
08/03/2022 40,400 -2.05 -5.07 42,450 42,400 40,150 1,489,540 60,177,416,000
07/03/2022 42,450 1.65 3.89 40,800 43,500 41,300 1,552,520 65,904,474,000
06/03/2022 40,800 -1.30 -3.19 42,100 42,400 40,700 1,576,990 64,341,192,000
04/03/2022 40,800 -1.30 -3.19 42,100 42,400 40,700 1,576,990 64,341,192,000
03/03/2022 42,100 2.45 5.82 39,650 42,250 40,000 2,122,500 89,357,250,000
02/03/2022 39,650 0.65 1.64 39,000 39,900 38,900 1,220,790 48,404,323,500
01/03/2022 39,000 0.65 1.67 38,350 40,800 38,800 2,237,780 87,273,420,000
28/02/2022 38,350 2.50 6.52 35,850 38,350 36,000 2,186,590 83,855,726,500
27/02/2022 35,850 0.30 0.84 35,550 36,300 35,500 522,540 18,733,059,000
25/02/2022 35,850 0.30 0.84 35,550 36,300 35,500 522,540 18,733,059,000
24/02/2022 35,550 -1.00 -2.81 36,550 37,100 34,800 886,760 31,524,318,000
23/02/2022 36,550 0.75 2.05 35,800 36,900 35,750 550,380 20,116,389,000
22/02/2022 35,800 -0.95 -2.65 36,750 36,450 35,050 905,790 32,427,282,000
21/02/2022 36,750 -0.50 -1.36 37,250 37,700 36,650 732,020 26,901,735,000
20/02/2022 37,250 0.65 1.74 36,600 37,700 36,100 981,380 36,556,405,000
18/02/2022 37,250 0.65 1.74 36,600 37,700 36,100 981,380 36,556,405,000
17/02/2022 36,600 0.15 0.41 36,450 37,200 36,200 492,100 18,010,860,000
16/02/2022 36,450 0.50 1.37 35,950 36,450 35,550 580,670 21,165,421,500
15/02/2022 35,950 -0.35 -0.97 36,300 36,800 34,900 956,880 34,399,836,000
14/02/2022 36,300 -0.80 -2.20 37,100 38,000 36,300 974,950 35,390,685,000
11/02/2022 37,100 0.70 1.89 36,400 37,500 35,700 961,960 35,688,716,000
10/02/2022 36,400 -0.05 -0.14 36,450 37,600 36,150 1,170,540 42,607,656,000
09/02/2022 36,450 2.35 6.45 34,100 36,450 34,500 854,390 31,142,515,500
08/02/2022 34,100 2.20 6.45 31,900 34,100 31,550 690,490 23,545,709,000
07/02/2022 31,900 1.55 4.86 30,350 32,100 30,400 371,460 11,849,574,000
01/02/2022 30,350 0.05 0.16 30,300 30,950 30,300 291,860 8,857,951,000
31/01/2022 30,350 0.05 0.16 30,300 30,950 30,300 291,860 8,857,951,000
28/01/2022 30,350 0.05 0.16 30,300 30,950 30,300 291,860 8,857,951,000
27/01/2022 30,300 -0.60 -1.98 30,900 31,500 30,000 439,900 13,328,970,000
26/01/2022 30,900 0.10 0.32 30,800 31,700 30,900 303,860 9,389,274,000
25/01/2022 30,800 0.75 2.44 30,050 30,900 29,500 461,740 14,221,592,000
24/01/2022 30,050 -2.25 -7.49 32,300 32,250 30,050 770,270 23,146,613,500
21/01/2022 32,300 -1.10 -3.41 33,400 33,350 32,300 511,300 16,514,990,000
20/01/2022 33,350 0.35 1.05 33,000 33,400 31,900 347,000 11,572,450,000
19/01/2022 32,800 -0.35 -1.07 33,150 33,600 32,750 292,410 9,591,048,000
18/01/2022 32,350 -0.65 -2.01 33,000 34,000 31,200 620,020 20,057,647,000
17/01/2022 34,050 -1.40 -4.11 35,450 35,550 34,000 415,190 14,137,219,500
16/01/2022 35,450 -0.65 -1.83 36,100 36,500 35,300 273,180 9,684,231,000
14/01/2022 35,450 -0.65 -1.83 36,100 36,500 35,300 273,180 9,684,231,000
13/01/2022 36,100 0.90 2.49 35,200 36,800 35,200 675,510 24,385,911,000
12/01/2022 35,200 0.60 1.70 34,600 35,500 34,300 648,850 22,839,520,000
11/01/2022 34,600 -0.75 -2.17 35,350 35,950 34,600 485,190 16,787,574,000
10/01/2022 35,350 0.00 ■■ 0.00 35,350 36,400 35,300 523,790 18,515,976,500
09/01/2022 35,350 -0.45 -1.27 35,800 36,250 35,200 842,840 29,794,394,000
07/01/2022 35,350 -0.45 -1.27 35,800 36,250 35,200 842,840 29,794,394,000
06/01/2022 35,800 -1.20 -3.35 37,000 36,800 35,600 955,720 34,214,776,000
05/01/2022 37,000 -0.50 -1.35 37,500 38,100 36,950 590,730 21,857,010,000
04/01/2022 37,500 0.10 0.27 37,400 38,400 37,400 724,290 27,160,875,000
03/01/2022 37,500 -1.90 -5.07 39,400 39,550 37,500 829,330 31,099,875,000
31/12/2021 37,400 0.50 1.34 36,900 37,850 36,700 807,120 30,186,288,000
30/12/2021 36,900 -0.25 -0.68 36,900 37,350 36,600 320,460 11,824,974,000
29/12/2021 36,900 1.00 2.71 35,900 37,350 35,650 739,400 27,283,860,000
23/12/2021 34,350 -0.50 -1.46 34,850 35,400 34,100 624,150 21,439,552,500
22/12/2021 34,350 -0.50 -1.46 34,850 35,400 34,100 624,150 21,439,552,500
21/12/2021 34,850 -0.85 -2.44 35,700 35,650 34,600 873,180 30,430,323,000
20/12/2021 35,700 -0.40 -1.12 36,100 36,600 35,600 539,320 19,253,724,000
17/12/2021 36,100 -1.05 -2.91 37,150 37,100 36,100 699,120 25,238,232,000
16/12/2021 37,150 -0.35 -0.94 37,500 37,850 36,800 450,080 16,720,472,000
15/12/2021 37,500 -0.10 -0.27 37,600 38,500 37,500 586,880 22,008,000,000
14/12/2021 37,600 2.45 6.52 35,150 37,600 35,150 987,670 37,136,392,000
13/12/2021 35,150 0.65 1.85 34,500 35,400 34,550 466,350 16,392,202,500
12/12/2021 34,500 -0.95 -2.75 35,450 35,750 34,500 847,900 29,252,550,000
10/12/2021 34,500 -0.95 -2.75 35,450 35,750 34,500 847,900 29,252,550,000
09/12/2021 35,450 -0.05 -0.14 35,500 36,050 35,200 389,930 13,823,018,500
08/12/2021 35,500 -0.60 -1.69 36,100 36,800 35,450 389,020 13,810,210,000
07/12/2021 36,100 1.20 3.32 34,900 36,450 34,900 670,350 24,199,635,000
06/12/2021 34,900 -2.60 -7.45 37,500 37,800 34,900 1,240,410 43,290,309,000
04/12/2021 37,500 -1.90 -5.07 39,400 39,550 37,500 829,330 31,099,875,000
03/12/2021 37,500 -1.90 -5.07 39,400 39,550 37,500 829,330 31,099,875,000
02/12/2021 39,400 0.10 0.25 39,300 39,800 39,250 333,750 13,149,750,000
01/12/2021 39,300 -0.25 -0.64 39,550 40,100 39,200 453,470 17,821,371,000
30/11/2021 39,550 0.65 1.64 38,900 40,350 38,800 917,490 36,286,729,500
29/11/2021 38,900 -0.85 -2.19 39,750 39,500 38,850 459,650 17,880,385,000
28/11/2021 39,750 0.75 1.89 39,000 40,500 39,300 807,390 32,093,752,500
26/11/2021 39,750 0.75 1.89 39,000 40,500 39,300 807,390 32,093,752,500
25/11/2021 39,000 1.05 2.69 37,950 39,350 38,000 802,310 31,290,090,000
24/11/2021 37,950 -1.15 -3.03 39,100 39,150 37,800 951,560 36,111,702,000
23/11/2021 39,100 0.70 1.79 38,400 39,350 38,500 511,910 20,015,681,000
22/11/2021 38,400 0.90 2.34 37,500 39,100 37,500 734,300 28,197,120,000
19/11/2021 37,500 -2.40 -6.40 39,900 39,900 37,150 1,477,340 55,400,250,000
18/11/2021 39,900 -2.60 -6.52 42,500 42,400 39,900 1,840,360 73,430,364,000
17/11/2021 42,500 -0.60 -1.41 43,100 43,700 42,500 673,890 28,640,325,000
16/11/2021 43,100 -0.60 -1.39 43,700 44,400 43,050 509,300 21,950,830,000
15/11/2021 43,700 -1.00 -2.29 44,700 44,750 43,550 733,140 32,038,218,000
14/11/2021 45,000 1.50 3.33 43,500 45,050 43,500 68,460 3,080,700,000
12/11/2021 44,700 1.20 2.68 43,500 45,050 43,500 638,210 28,527,987,000
11/11/2021 43,500 -1.00 -2.30 44,500 44,400 43,000 1,460,660 63,538,710,000
10/11/2021 44,500 -1.15 -2.58 45,650 45,650 44,400 1,301,140 57,900,730,000
09/11/2021 45,650 -0.40 -0.88 46,050 46,500 45,650 646,200 29,499,030,000
08/11/2021 46,050 -0.40 -0.87 46,450 46,800 45,750 747,760 34,434,348,000
07/11/2021 46,450 0.65 1.40 45,800 47,000 45,300 802,800 37,290,060,000
05/11/2021 46,450 0.65 1.40 45,800 47,000 45,300 802,800 37,290,060,000
04/11/2021 44,950 -0.85 -1.89 45,800 46,200 44,500 1,516,040 68,145,998,000
03/11/2021 44,950 -0.85 -1.89 45,800 46,200 44,500 1,516,040 68,145,998,000
02/11/2021 45,800 -0.20 -0.44 46,000 46,950 45,650 1,115,120 51,072,496,000
01/11/2021 46,000 -1.40 -3.04 47,400 47,600 45,850 1,739,910 80,035,860,000
31/10/2021 47,400 -0.60 -1.27 48,000 48,400 46,850 1,147,150 54,374,910,000
29/10/2021 47,400 -0.60 -1.27 48,000 48,400 46,850 1,147,150 54,374,910,000
28/10/2021 48,000 -0.05 -0.10 48,050 48,600 47,750 686,550 32,954,400,000
27/10/2021 48,050 0.40 0.83 47,650 48,200 47,450 709,390 34,086,189,500
26/10/2021 47,650 0.65 1.36 47,000 47,800 46,000 918,220 43,753,183,000
25/10/2021 47,000 -2.00 -4.26 49,000 49,000 47,000 1,554,270 73,050,690,000
23/10/2021 49,000 -0.40 -0.82 49,400 49,650 48,800 700,370 34,318,130,000
22/10/2021 49,000 -0.40 -0.82 49,400 49,650 48,800 700,370 34,318,130,000
21/10/2021 49,400 0.20 0.40 49,200 49,900 48,900 802,130 39,625,222,000
20/10/2021 49,200 -0.10 -0.20 49,300 49,550 48,300 1,015,040 49,939,968,000
19/10/2021 49,300 -0.55 -1.12 49,850 49,900 49,000 968,180 47,731,274,000
18/10/2021 49,850 0.10 0.20 49,750 51,300 49,600 1,076,880 53,682,468,000
16/10/2021 49,750 1.30 2.61 48,450 50,300 48,650 1,501,910 74,720,022,500
15/10/2021 49,750 1.30 2.61 48,450 50,300 48,650 1,501,910 74,720,022,500
14/10/2021 48,450 0.35 0.72 48,100 48,800 48,000 1,010,400 48,953,880,000
13/10/2021 48,100 -0.25 -0.52 48,350 48,800 47,850 702,190 33,775,339,000
12/10/2021 48,350 0.50 1.03 47,850 48,350 47,700 1,047,760 50,659,196,000
11/10/2021 47,850 0.20 0.42 47,650 48,700 47,500 896,840 42,913,794,000
08/10/2021 47,650 0.05 0.10 47,600 48,300 47,400 729,940 34,781,641,000
07/10/2021 47,600 -0.75 -1.58 48,350 48,500 47,500 1,151,570 54,814,732,000
06/10/2021 48,350 0.50 1.03 47,850 48,750 47,850 749,340 36,230,589,000
05/10/2021 47,850 -0.80 -1.67 48,650 48,700 47,850 1,016,480 48,638,568,000
04/10/2021 48,650 1.90 3.91 46,750 48,850 47,150 1,460,600 71,058,190,000
01/10/2021 46,750 0.25 0.53 46,500 47,300 46,050 944,970 44,177,347,500
30/09/2021 46,500 0.60 1.29 45,900 47,200 46,050 966,730 44,952,945,000
29/09/2021 45,900 -0.10 -0.22 46,000 46,500 45,500 748,290 34,346,511,000
28/09/2021 46,000 2.00 4.35 44,000 46,200 43,550 1,035,250 47,621,500,000
27/09/2021 44,000 -1.40 -3.18 45,400 46,300 44,000 1,296,070 57,027,080,000
26/09/2021 45,400 -1.10 -2.42 46,500 46,800 45,000 1,225,270 55,627,258,000
24/09/2021 45,400 -1.10 -2.42 46,500 46,800 45,000 1,225,270 55,627,258,000
23/09/2021 46,500 -0.10 -0.22 46,600 47,550 46,000 966,820 44,957,130,000
22/09/2021 46,600 -0.10 -0.21 46,700 47,100 46,100 684,410 31,893,506,000
21/09/2021 46,700 1.70 3.64 45,000 46,800 44,000 1,753,930 81,908,531,000
20/09/2021 45,000 -2.00 -4.44 47,000 47,600 45,000 2,136,300 96,133,500,000
17/09/2021 47,000 0.50 1.06 47,000 48,300 46,650 1,578,420 74,185,740,000
16/09/2021 47,000 0.25 0.53 46,750 47,900 46,150 1,288,320 60,551,040,000
15/09/2021 46,750 3.00 6.42 43,750 46,800 43,350 2,048,480 95,766,440,000
14/09/2021 43,750 -0.05 -0.11 43,800 44,450 43,650 1,004,220 43,934,625,000
13/09/2021 43,800 -1.10 -2.51 44,900 45,200 43,650 1,371,950 60,091,410,000
11/09/2021 44,900 0.05 0.11 44,900 45,450 44,200 1,219,070 54,736,243,000
10/09/2021 44,900 0.05 0.11 44,900 45,450 44,200 1,219,070 54,736,243,000
09/09/2021 44,900 1.45 3.23 43,450 45,250 43,550 1,827,810 82,068,669,000
08/09/2021 43,450 1.35 3.11 42,100 43,800 41,750 1,792,530 77,885,428,500
07/09/2021 42,100 -0.75 -1.78 42,850 43,700 42,100 1,721,140 72,459,994,000
06/09/2021 42,850 2.75 6.42 40,050 42,850 40,450 2,199,480 94,247,718,000
05/09/2021 38,600 1.20 3.11 37,400 37,800 36,400 1,053,010 40,646,186,000
03/09/2021 37,000 -0.40 -1.08 37,400 37,800 36,400 1,763,540 65,250,980,000
01/09/2021 40,050 0.15 0.37 39,900 40,400 39,150 1,044,430 41,829,421,500
31/08/2021 39,900 -0.50 -1.25 39,700 40,500 39,100 1,094,320 43,663,368,000
30/08/2021 39,700 1.45 3.65 38,250 39,800 38,400 1,078,960 42,834,712,000
27/08/2021 38,250 0.15 0.39 38,100 38,450 37,300 747,130 28,577,722,500
26/08/2021 38,100 -0.60 -1.57 38,700 39,000 37,900 871,470 33,203,007,000
25/08/2021 38,700 1.10 2.84 37,600 38,950 37,450 1,005,560 38,915,172,000
24/08/2021 37,600 0.10 0.27 37,500 38,050 37,000 676,970 25,454,072,000
23/08/2021 37,500 -1.25 -3.33 38,750 38,600 37,500 1,086,990 40,762,125,000
20/08/2021 38,750 -1.70 -4.39 40,450 40,350 37,700 2,252,630 87,289,412,500
19/08/2021 40,450 0.55 1.36 39,900 40,600 39,950 809,020 32,724,859,000
18/08/2021 39,900 0.10 0.25 39,800 40,650 39,600 1,177,850 46,996,215,000
17/08/2021 39,800 1.70 4.27 38,100 39,900 38,350 2,190,210 87,170,358,000
16/08/2021 38,100 0.60 1.57 37,500 38,350 37,550 840,500 32,023,050,000
13/08/2021 37,500 -0.05 -0.13 37,550 37,700 36,350 1,318,350 49,438,125,000
12/08/2021 37,550 -0.70 -1.86 38,250 38,500 37,500 1,026,880 38,559,344,000
11/08/2021 38,250 -0.50 -1.31 38,750 39,100 38,200 895,160 34,239,870,000
10/08/2021 38,750 -0.05 -0.13 38,800 39,600 38,500 905,340 35,081,925,000
09/08/2021 38,800 0.80 2.06 38,000 38,950 37,450 1,085,730 42,126,324,000
06/08/2021 38,000 -0.60 -1.58 38,600 38,600 38,000 982,320 37,328,160,000
05/08/2021 38,600 1.10 2.85 37,500 38,600 37,100 1,053,010 40,646,186,000
04/08/2021 37,500 0.50 1.33 37,000 37,700 36,950 1,020,920 38,284,500,000
03/08/2021 37,000 -0.40 -1.08 37,400 37,800 36,400 1,763,540 65,250,980,000
02/08/2021 37,400 0.10 0.27 37,300 38,150 36,800 1,651,190 61,754,506,000
30/07/2021 37,300 0.40 1.07 36,900 37,600 36,800 962,300 35,893,790,000
29/07/2021 36,900 1.00 2.71 35,900 37,150 35,900 1,102,970 40,699,593,000
28/07/2021 35,900 0.20 0.56 35,700 36,300 35,400 1,257,450 45,142,455,000
27/07/2021 35,700 1.30 3.64 34,400 36,100 34,900 1,395,940 49,835,058,000
26/07/2021 34,400 -0.55 -1.60 34,950 35,000 33,400 1,213,530 41,745,432,000
23/07/2021 34,950 -1.35 -3.86 36,300 36,250 34,900 1,350,670 47,205,916,500
21/07/2021 35,800 2.70 7.54 33,100 36,700 35,500 1,505,270 53,888,666,000
20/07/2021 35,400 2.25 6.36 33,100 35,400 32,500 1,590,720 56,311,488,000
19/07/2021 33,100 -2.40 -7.25 35,500 34,600 33,100 1,188,890 39,352,259,000
17/07/2021 35,500 -0.50 -1.41 36,000 36,400 35,200 964,170 34,228,035,000
16/07/2021 35,500 -0.50 -1.41 36,000 36,400 35,200 964,170 34,228,035,000
15/07/2021 36,000 1.60 4.44 34,400 36,000 34,050 982,910 35,384,760,000
14/07/2021 34,400 0.45 1.31 33,950 35,050 33,400 1,058,660 36,417,904,000
13/07/2021 33,950 0.95 2.80 33,000 34,100 33,000 1,069,670 36,315,296,500
12/07/2021 33,000 -2.45 -7.42 35,450 34,850 33,000 1,952,340 64,427,220,000
09/07/2021 35,450 -1.65 -4.65 37,100 37,600 34,600 1,564,980 55,478,541,000
08/07/2021 37,100 -1.80 -4.85 38,900 39,200 36,900 1,580,780 58,646,938,000
07/07/2021 38,900 0.20 0.51 38,700 39,650 37,950 1,305,260 50,774,614,000
06/07/2021 38,700 -2.90 -7.49 41,600 42,450 38,700 1,469,050 56,852,235,000
05/07/2021 41,600 -0.80 -1.92 42,400 42,500 41,000 988,260 41,111,616,000
02/07/2021 42,400 -0.20 -0.47 42,600 43,000 42,300 1,093,420 46,361,008,000
01/07/2021 42,600 0.70 1.64 41,900 42,800 41,850 1,312,120 55,896,312,000
30/06/2021 41,900 -0.10 -0.24 42,000 42,550 41,700 871,330 36,508,727,000
29/06/2021 42,000 -0.75 -1.79 42,750 42,950 41,650 992,170 41,671,140,000
28/06/2021 42,750 1.45 3.39 41,300 43,350 42,250 1,698,590 72,614,722,500
25/06/2021 41,300 0.80 1.94 40,500 41,450 39,900 714,240 29,498,112,000
24/06/2021 40,500 -0.65 -1.60 41,150 41,500 40,300 762,720 30,890,160,000
23/06/2021 41,150 -0.65 -1.58 41,800 41,800 40,950 614,510 25,287,086,500
22/06/2021 41,800 -0.40 -0.96 42,200 42,500 41,700 863,760 36,105,168,000
21/06/2021 42,200 0.40 0.95 43,000 43,400 42,000 1,254,860 52,955,092,000
18/06/2021 43,000 1.20 2.79 41,800 43,050 41,500 1,930,230 82,999,890,000
17/06/2021 41,800 1.30 3.11 40,500 42,000 39,600 1,107,610 46,298,098,000
16/06/2021 40,500 -1.35 -3.33 41,850 41,800 40,000 1,061,380 42,985,890,000
15/06/2021 42,050 1.25 2.97 40,800 42,400 41,500 545,580 22,941,639,000
14/06/2021 44,900 0.85 1.89 44,050 45,200 44,500 1,026,820 46,104,218,000
11/06/2021 44,050 0.55 1.25 43,500 44,500 43,150 955,840 42,104,752,000
10/06/2021 43,500 0.30 0.69 43,200 44,300 42,800 998,840 43,449,540,000
09/06/2021 43,200 0.95 2.20 42,250 43,800 41,200 1,319,710 57,011,472,000
08/06/2021 42,250 -3.15 -7.46 45,400 45,900 42,250 1,464,080 61,857,380,000
07/06/2021 45,400 -0.70 -1.54 46,100 47,000 44,500 1,144,650 51,967,110,000
04/06/2021 46,100 1.60 3.47 44,500 46,350 44,500 1,239,970 57,162,617,000
03/06/2021 44,500 1.20 2.70 43,300 45,000 43,000 1,074,730 47,825,485,000
02/06/2021 43,300 -0.20 -0.46 43,500 43,900 42,600 1,187,210 51,406,193,000
01/06/2021 43,500 -0.40 -0.92 43,900 45,300 43,500 1,114,850 48,495,975,000
31/05/2021 43,900 16.05 36.56 41,250 43,900 41,900 1,238,490 54,369,711,000
28/05/2021 41,250 0.95 2.30 40,300 41,500 40,300 1,253,530 51,708,112,500
27/05/2021 40,300 0.30 0.74 40,000 41,400 39,850 1,129,430 45,516,029,000
26/05/2021 40,000 -0.20 -0.50 40,200 40,800 39,750 1,182,660 47,306,400,000
25/05/2021 40,200 2.20 5.47 38,000 40,350 37,800 1,979,560 79,578,312,000
24/05/2021 38,000 0.10 0.26 37,900 38,900 38,000 1,036,560 39,389,280,000
23/05/2021 37,900 -0.15 -0.40 38,050 38,350 37,450 1,074,290 40,715,591,000
21/05/2021 37,900 -0.15 -0.40 38,050 38,350 37,450 1,074,290 40,715,591,000
20/05/2021 38,050 -0.65 -1.71 38,700 38,700 38,050 1,307,930 49,766,736,500
19/05/2021 38,700 0.25 0.65 38,450 39,400 38,500 1,330,930 51,506,991,000
18/05/2021 38,450 0.95 2.47 37,500 39,200 38,000 1,527,890 58,747,370,500
17/05/2021 37,500 0.70 1.87 36,800 37,850 35,800 1,610,850 60,406,875,000
16/05/2021 36,800 -0.60 -1.63 37,400 38,000 36,550 1,735,810 63,877,808,000
14/05/2021 36,800 -0.60 -1.63 37,400 38,000 36,550 1,735,810 63,877,808,000
13/05/2021 37,400 -0.70 -1.87 38,100 39,000 37,400 1,338,100 50,044,940,000
12/05/2021 38,100 0.35 0.92 37,750 38,150 37,050 1,495,310 56,971,311,000
11/05/2021 37,750 -1.45 -3.84 39,200 39,600 37,400 2,581,700 97,459,175,000
10/05/2021 39,200 2.50 6.38 36,700 39,200 36,700 1,411,010 55,311,592,000
07/05/2021 36,700 1.80 4.90 34,900 37,150 34,550 2,087,560 76,613,452,000
06/05/2021 34,900 1.40 4.01 33,500 35,400 33,150 1,871,180 65,304,182,000
05/05/2021 33,500 -0.10 -0.30 33,600 34,500 33,500 1,188,420 39,812,070,000
04/05/2021 33,600 1.85 5.51 31,750 33,700 31,000 1,880,750 63,193,200,000
03/05/2021 31,000 2.00 6.45 29,000 31,000 27,000 339,250 10,516,750,000
30/04/2021 31,750 0.45 1.42 31,300 32,350 31,300 1,286,720 40,853,360,000
29/04/2021 31,750 0.45 1.42 31,300 32,350 31,300 1,286,720 40,853,360,000
28/04/2021 31,300 -0.10 -0.32 31,400 31,950 30,850 973,070 30,457,091,000
27/04/2021 31,400 1.20 3.82 30,200 31,900 30,200 1,092,230 34,296,022,000
26/04/2021 30,200 0.05 0.17 30,150 31,050 30,100 1,034,780 31,250,356,000
23/04/2021 30,150 0.80 2.65 29,350 30,200 29,100 929,870 28,035,580,500
22/04/2021 29,350 -2.20 -7.50 31,550 31,900 29,350 1,087,010 31,903,743,500
21/04/2021 31,550 -1.00 -3.17 32,550 32,650 31,300 1,411,140 44,521,467,000
20/04/2021 31,550 -1.00 -3.17 32,550 32,650 31,300 1,411,140 44,521,467,000
19/04/2021 32,550 1.10 3.38 31,450 32,700 31,350 1,230,740 40,060,587,000
16/04/2021 31,450 -0.10 -0.32 31,550 31,950 30,500 1,157,500 36,403,375,000
15/04/2021 31,550 1.60 5.07 29,950 31,850 29,700 1,675,120 52,850,036,000
14/04/2021 29,950 0.65 2.17 29,300 30,200 28,600 918,890 27,520,755,500
13/04/2021 29,300 -1.00 -3.41 30,300 30,400 29,300 1,049,340 30,745,662,000
12/04/2021 30,300 1.85 6.11 30,150 30,450 30,150 873,860 26,477,958,000
09/04/2021 30,150 0.60 1.99 29,550 30,300 29,500 819,660 24,712,749,000
08/04/2021 29,550 0.30 1.02 29,250 29,750 29,250 857,690 25,344,739,500
07/04/2021 29,250 0.75 2.56 28,500 29,500 28,350 719,770 21,053,272,500
06/04/2021 28,500 -0.35 -1.23 28,850 29,000 28,500 567,420 16,171,470,000
05/04/2021 28,850 -0.05 -0.17 28,900 29,200 28,600 741,500 21,392,275,000
02/04/2021 28,900 -0.10 -0.35 29,000 29,400 28,750 872,110 25,203,979,000
01/04/2021 29,000 0.60 2.07 28,400 29,150 28,700 889,060 25,782,740,000
31/03/2021 28,400 0.55 1.94 27,850 28,650 27,800 693,600 19,698,240,000
30/03/2021 27,850 0.20 0.72 27,650 27,900 27,450 529,860 14,756,601,000
29/03/2021 27,650 0.30 1.08 27,350 27,700 27,300 529,380 14,637,357,000
26/03/2021 27,350 0.05 0.18 27,300 27,650 26,100 912,430 24,954,960,500
25/03/2021 27,300 0.20 0.73 27,100 27,750 27,000 857,910 23,420,943,000
24/03/2021 27,100 -1.50 -5.54 28,600 28,550 27,100 982,640 26,629,544,000
23/03/2021 28,600 -0.15 -0.52 28,750 29,100 28,250 635,480 18,174,728,000
22/03/2021 28,750 -0.35 -1.22 29,100 29,350 28,750 532,260 15,302,475,000
19/03/2021 29,100 0.40 1.37 28,700 29,500 28,600 791,630 23,036,433,000
18/03/2021 28,700 0.30 1.05 28,400 28,900 28,500 499,760 14,343,112,000
17/03/2021 28,400 0.10 0.35 28,300 28,700 28,300 597,590 16,971,556,000
16/03/2021 28,300 0.15 0.53 28,150 28,500 28,000 686,520 19,428,516,000
15/03/2021 28,150 -0.05 -0.18 28,200 28,550 28,150 596,560 16,793,164,000
12/03/2021 28,200 -0.25 -0.89 28,450 28,700 28,200 676,800 19,085,760,000
11/03/2021 28,450 0.35 1.23 28,100 28,600 28,050 736,940 20,965,943,000
10/03/2021 28,100 -0.20 -0.71 28,300 28,400 27,600 766,370 21,534,997,000
09/03/2021 28,300 -0.55 -1.94 28,850 28,950 28,300 905,680 25,630,744,000
08/03/2021 28,850 0.90 3.12 27,950 29,300 27,950 1,101,070 31,765,869,500
05/03/2021 27,950 0.25 0.89 27,700 28,200 27,300 900,580 25,171,211,000
04/03/2021 27,700 -0.40 -1.44 28,100 28,900 27,500 1,127,570 31,233,689,000
03/03/2021 28,100 0.20 0.71 27,900 28,500 27,700 1,101,380 30,948,778,000
02/03/2021 27,900 -0.10 -0.36 28,000 28,450 27,800 1,127,150 31,447,485,000
01/03/2021 28,000 1.50 5.36 26,500 28,150 26,900 1,273,030 35,644,840,000
26/02/2021 26,500 0.70 2.64 25,800 26,650 25,400 1,745,700 46,261,050,000
25/02/2021 25,800 0.25 0.97 25,550 25,950 25,500 798,270 20,595,366,000
24/02/2021 25,550 -0.15 -0.59 25,700 26,250 25,450 941,330 24,050,981,500
23/02/2021 25,700 -0.05 -0.19 25,750 26,150 25,500 830,510 21,344,107,000
22/02/2021 25,750 0.60 2.33 25,150 26,200 25,250 1,399,500 36,037,125,000
19/02/2021 25,150 0.25 0.99 24,900 25,500 24,650 807,210 20,301,331,500
18/02/2021 24,900 -0.55 -2.21 25,450 25,500 24,850 1,113,390 27,723,411,000
17/02/2021 25,450 1.45 5.70 24,000 25,500 24,550 970,370 24,695,916,500
10/02/2021 24,000 0.50 2.08 23,500 24,150 23,200 642,470 15,419,280,000
09/02/2021 24,000 0.50 2.08 23,500 24,150 23,200 642,470 15,419,280,000
08/02/2021 23,500 -0.50 -2.13 24,000 25,150 22,500 1,255,130 29,495,555,000
05/02/2021 24,000 0.10 0.42 23,900 24,350 23,750 609,490 14,627,760,000
05/01/2021 24,350 0.65 2.67 23,700 24,600 23,700 359,720 8,759,182,000
04/01/2021 23,700 1.55 6.54 22,150 23,700 22,700 1,042,430 24,705,591,000
01/01/2021 22,150 0.40 1.81 21,750 22,150 21,650 6,328,880 140,184,692,000
31/12/2020 22,150 0.40 1.81 21,750 22,150 21,650 6,328,880 140,184,692,000
30/12/2020 21,750 -0.20 -0.92 21,950 21,950 21,700 5,035,220 109,516,035,000
29/12/2020 21,950 -0.30 -1.37 22,200 22,300 21,900 652,082 14,313,199,900
28/12/2020 22,200 -0.10 -0.45 22,250 22,750 21,900 837,427 18,590,879,400
27/12/2020 22,250 0.20 0.90 22,050 22,300 21,650 659,030 14,663,417,500
25/12/2020 22,250 0.20 0.90 22,050 22,300 21,650 659,030 14,663,417,500
24/12/2020 22,050 -0.30 -1.36 22,300 22,600 20,900 1,358,981 29,965,531,050
23/12/2020 22,300 0.30 1.35 22,000 23,000 22,050 731,754 16,318,114,200
22/12/2020 22,000 0.40 1.82 21,650 22,150 21,400 681,435 14,991,570,000
21/12/2020 21,650 -0.10 -0.46 21,750 22,200 21,250 1,188,275 25,726,153,750
20/12/2020 21,750 0.60 2.76 21,150 21,900 21,150 766,908 16,680,249,000
18/12/2020 21,750 0.60 2.76 21,150 21,900 21,150 766,908 16,680,249,000
17/12/2020 21,150 0.20 0.95 20,950 21,650 20,700 1,010,474 21,371,525,100
16/12/2020 20,950 0.10 0.48 20,900 21,100 20,850 884,040 18,520,638,000
15/12/2020 20,900 -0.30 -1.44 21,200 21,200 20,700 1,316,131 27,507,137,900
14/12/2020 21,200 0.50 2.36 20,700 21,400 20,800 1,056,287 22,393,284,400
13/12/2020 20,700 0.80 3.86 19,900 20,850 19,900 1,014,384 20,997,748,800
11/12/2020 20,700 0.80 3.86 19,900 20,850 19,900 1,014,384 20,997,748,800
10/12/2020 19,900 -0.30 -1.51 20,150 20,400 19,750 1,533,111 30,508,908,900
09/12/2020 20,150 0.00 ■■ 0.00 20,100 20,350 19,850 1,069,632 21,553,084,800
08/12/2020 20,100 0.50 2.49 19,650 20,350 19,800 1,434,927 28,842,032,700
07/12/2020 19,650 1.30 6.62 18,400 19,650 18,500 1,959,230 38,498,869,500
04/12/2020 18,400 -0.15 -0.82 18,550 18,850 18,300 6,519,670 119,961,928,000
03/12/2020 18,550 0.60 3.23 17,950 18,600 17,950 1,109,594 20,582,968,700
02/12/2020 17,950 -0.40 -2.23 18,350 18,250 17,850 1,317,340 23,646,253,000
01/12/2020 18,350 0.40 2.18 18,000 18,550 17,700 1,080,786 19,832,423,100
30/11/2020 18,550 0.05 0.27 18,500 18,850 18,350 7,381,470 136,926,268,500
27/11/2020 18,550 0.05 0.27 18,500 18,850 18,350 7,381,470 136,926,268,500
26/11/2020 18,500 0.40 2.16 18,100 18,500 17,850 7,787,550 144,069,675,000
25/11/2020 18,100 -0.60 -3.31 18,700 18,900 18,100 8,425,700 152,505,170,000
24/11/2020 18,700 1.00 5.35 17,700 18,700 17,950 13,418,850 250,932,495,000
23/11/2020 17,700 -0.70 -3.95 18,400 18,000 17,500 19,176,000 339,415,200,000
20/11/2020 18,400 -0.40 -2.17 18,800 18,900 18,300 1,590,808 29,270,867,200
19/11/2020 18,800 -0.30 -1.60 19,050 19,050 18,550 1,499,266 28,186,200,800
18/11/2020 19,050 -0.05 -0.26 19,100 19,450 18,750 13,267,560 252,747,018,000
17/11/2020 19,100 1.00 5.24 18,150 19,150 18,200 1,175,431 22,450,732,100
16/11/2020 18,150 0.10 0.55 18,050 18,300 17,850 1,508,522 27,379,674,300
13/11/2020 18,050 0.30 1.66 17,800 18,400 17,650 965,501 17,427,293,050
12/11/2020 17,800 0.00 ■■ 0.00 17,800 17,950 17,550 668,764 11,903,999,200
11/11/2020 17,800 0.60 3.37 17,200 17,900 17,200 1,619,224 28,822,187,200
10/11/2020 17,200 -0.40 -2.33 17,650 18,000 17,150 1,394,060 23,977,832,000
09/11/2020 17,650 0.80 4.53 16,850 17,700 16,950 1,511,455 26,677,180,750
06/11/2020 16,850 0.70 4.15 16,200 16,950 16,150 1,520,953 25,628,058,050
05/11/2020 16,200 -0.30 -1.85 16,450 16,650 16,200 1,007,121 16,315,360,200
04/11/2020 16,450 -0.10 -0.61 16,500 16,750 16,400 1,046,111 17,208,525,950
03/11/2020 16,500 0.60 3.64 15,950 16,700 16,050 2,051,478 33,849,387,000
02/11/2020 15,950 0.90 5.64 15,000 15,950 15,000 1,560,830 24,895,238,500
30/10/2020 15,000 0.20 1.33 14,800 15,200 14,800 895,269 13,429,035,000
29/10/2020 14,800 -0.10 -0.68 14,950 15,050 14,600 866,048 12,817,510,400
28/10/2020 14,950 -0.40 -2.68 15,350 15,300 14,900 1,107,348 16,554,852,600
27/10/2020 15,350 0.10 0.65 15,250 15,400 15,150 793,100 12,174,085,000
26/10/2020 15,250 -0.20 -1.31 15,400 15,800 15,250 1,038,487 15,836,926,750
25/10/2020 15,400 0.00 ■■ 0.00 15,450 15,700 15,400 1,097,038 16,894,385,200
23/10/2020 15,400 0.00 ■■ 0.00 15,450 15,700 15,400 1,097,038 16,894,385,200
22/10/2020 15,450 0.30 1.94 15,200 15,500 15,150 827,181 12,779,946,450
21/10/2020 15,200 -0.40 -2.63 15,600 15,800 15,100 924,645 14,054,604,000
20/10/2020 15,600 0.90 5.77 14,650 15,600 14,600 1,296,411 20,224,011,600
19/10/2020 14,650 -0.40 -2.73 15,050 15,150 14,500 1,294,875 18,969,918,750
18/10/2020 15,050 0.00 ■■ 0.00 15,100 15,350 14,950 1,084,033 16,314,696,650
16/10/2020 15,050 0.00 ■■ 0.00 15,100 15,350 14,950 1,084,033 16,314,696,650
15/10/2020 15,100 0.05 0.33 15,100 15,450 15,050 8,383,990 126,598,249,000
14/10/2020 15,100 -0.30 -1.99 15,350 15,450 15,000 1,199,659 18,114,850,900
13/10/2020 15,350 -0.50 -3.26 15,800 15,950 15,250 1,396,797 21,440,833,950
12/10/2020 15,800 0.10 0.63 15,700 16,100 15,600 1,501,642 23,725,943,600
11/10/2020 15,700 -0.10 -0.64 15,750 15,900 15,650 552,392 8,672,554,400
09/10/2020 15,700 -0.10 -0.64 15,750 15,900 15,650 552,392 8,672,554,400
08/10/2020 15,750 -0.10 -0.63 15,800 16,100 15,650 1,202,526 18,939,784,500
07/10/2020 15,800 0.10 0.63 15,750 16,400 15,500 1,777,357 28,082,240,600
06/10/2020 15,750 0.30 1.90 15,450 15,800 15,300 901,571 14,199,743,250
05/10/2020 15,450 0.00 ■■ 0.00 15,450 15,850 15,350 1,140,694 17,623,722,300
04/10/2020 15,450 -0.40 -2.59 15,800 15,900 14,850 2,120,703 32,764,861,350
02/10/2020 15,450 -0.40 -2.59 15,800 15,900 14,850 2,120,703 32,764,861,350
01/10/2020 15,800 0.20 1.27 15,650 16,450 15,650 1,097,630 17,342,554,000
30/09/2020 15,650 0.50 3.19 15,200 15,850 14,850 1,523,889 23,848,862,850
29/09/2020 15,200 -0.90 -5.92 16,100 16,150 15,200 2,308,525 35,089,580,000
28/09/2020 16,100 0.90 5.59 15,250 16,250 15,250 1,692,576 27,250,473,600
25/09/2020 15,250 0.30 1.97 14,950 15,400 14,800 1,361,417 20,761,609,250
24/09/2020 14,950 0.80 5.35 14,200 15,100 14,000 2,245,997 33,577,655,150
23/09/2020 14,200 0.00 ■■ 0.00 14,200 14,400 14,050 975,105 13,846,491,000
22/09/2020 14,200 0.30 2.11 13,900 14,450 13,750 1,545,337 21,943,785,400
21/09/2020 13,900 -0.30 -2.16 14,200 14,500 13,900 1,461,867 20,319,951,300
18/09/2020 14,200 0.80 5.63 13,450 14,200 13,450 1,180,011 16,756,156,200
17/09/2020 13,450 -0.40 -2.97 13,800 13,900 13,300 1,709,575 22,993,783,750
16/09/2020 13,800 0.80 5.80 13,000 13,900 12,950 2,059,165 28,416,477,000
15/09/2020 13,000 0.30 2.31 12,700 13,400 12,900 1,671,052 21,723,676,000
14/09/2020 12,700 0.80 6.30 11,900 12,700 11,950 2,580,834 32,776,591,800
11/09/2020 11,900 0.10 0.84 11,850 12,050 11,850 774,824 9,220,405,600
10/09/2020 11,850 -0.20 -1.69 12,050 12,250 11,850 687,313 8,144,659,050
09/09/2020 12,050 0.40 3.32 11,650 12,200 11,500 11,379,420 137,122,011,000
08/09/2020 11,650 0.10 0.86 11,550 11,700 11,450 702,345 8,182,319,250
07/09/2020 11,550 -0.30 -2.60 11,850 11,900 11,550 969,535 11,198,129,250
04/09/2020 11,850 -0.10 -0.84 11,950 11,950 11,700 765,720 9,073,782,000
03/09/2020 11,950 0.10 0.84 11,800 12,200 11,850 1,490,619 17,812,897,050
02/09/2020 11,800 0.50 4.24 11,300 11,800 11,300 1,490,050 17,582,590,000
01/09/2020 11,800 0.50 4.24 11,300 11,800 11,300 1,490,050 17,582,590,000
31/08/2020 11,300 -0.10 -0.88 11,400 11,600 11,250 700,881 7,919,955,300
28/08/2020 11,400 -0.30 -2.63 11,650 11,750 11,400 885,148 10,090,687,200
27/08/2020 11,650 0.10 0.86 11,600 11,750 11,500 531,135 6,187,722,750
26/08/2020 11,600 -0.10 -0.86 11,700 11,750 11,600 725,351 8,414,071,600
25/08/2020 11,700 -0.10 -0.85 11,800 11,900 11,650 710,538 8,313,294,600
24/08/2020 11,800 0.20 1.69 11,650 11,950 11,700 887,593 10,473,597,400
21/08/2020 11,650 0.20 1.72 11,500 11,650 11,450 593,302 6,911,968,300
20/08/2020 11,500 -0.10 -0.87 11,550 11,650 11,350 1,029,263 11,836,524,500
19/08/2020 11,550 0.00 ■■ 0.00 11,600 11,750 11,550 678,291 7,834,261,050
18/08/2020 11,600 0.30 2.59 11,350 11,800 11,300 1,064,553 12,348,814,800
17/08/2020 11,350 0.20 1.76 11,200 11,400 11,050 663,330 7,528,795,500
14/08/2020 11,200 -0.20 -1.79 11,400 11,450 11,100 876,702 9,819,062,400
13/08/2020 11,400 0.20 1.75 11,250 11,500 11,300 586,452 6,685,552,800
12/08/2020 11,250 -0.20 -1.78 11,400 11,500 11,100 925,653 10,413,596,250
11/08/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 967,458 11,029,021,200
10/08/2020 11,400 0.20 1.75 11,200 11,600 11,200 1,256,911 14,328,785,400
07/08/2020 11,200 0.50 4.46 10,700 11,200 10,650 1,375,755 15,408,456,000
06/08/2020 10,700 0.00 ■■ 0.00 10,650 10,800 10,450 1,026,009 10,978,296,300
05/08/2020 10,650 0.30 2.82 10,350 10,900 10,200 1,130,992 12,045,064,800
04/08/2020 10,350 0.20 1.93 10,150 10,700 10,250 952,319 9,856,501,650
03/08/2020 10,150 0.70 6.90 9,500 10,150 9,600 1,379,150 13,998,372,500
31/07/2020 9,500 -0.40 -4.21 9,930 9,990 9,500 873,914 8,302,183,000
30/07/2020 9,930 0.10 1.01 9,830 10,250 9,850 583,128 5,790,461,040
29/07/2020 9,830 -0.60 -6.10 10,400 10,100 9,680 1,405,729 13,818,316,070
28/07/2020 10,400 0.70 6.73 9,720 10,400 9,780 1,510,573 15,709,959,200
27/07/2020 9,720 -0.70 -7.20 10,450 10,300 9,720 1,373,887 13,354,181,640
26/07/2020 10,450 -0.60 -5.74 11,000 10,950 10,250 1,817,028 18,987,942,600
24/07/2020 10,450 -0.60 -5.74 11,000 10,950 10,250 1,817,028 18,987,942,600
23/07/2020 11,000 -0.20 -1.82 11,200 11,250 10,850 788,740 8,676,140,000
22/07/2020 11,200 -0.20 -1.79 11,350 11,450 11,200 355,530 3,981,936,000
21/07/2020 11,350 0.20 1.76 11,200 11,450 11,000 785,970 8,920,759,500
20/07/2020 11,200 -0.40 -3.57 11,550 11,700 11,100 1,065,545 11,934,104,000
19/07/2020 11,550 0.10 0.87 11,500 11,800 11,450 620,629 7,168,264,950
17/07/2020 11,550 0.10 0.87 11,500 11,800 11,450 620,629 7,168,264,950
16/07/2020 11,500 -0.20 -1.74 11,700 11,750 11,400 1,041,574 11,978,101,000
15/07/2020 11,700 -0.10 -0.85 11,800 12,000 11,700 577,218 6,753,450,600
14/07/2020 11,800 0.00 ■■ 0.00 11,850 11,900 11,750 428,500 5,056,300,000
13/07/2020 11,850 0.10 0.84 11,750 12,000 11,750 871,640 10,328,934,000
12/07/2020 11,750 0.10 0.85 11,700 12,000 11,550 664,773 7,811,082,750
10/07/2020 11,750 0.10 0.85 11,700 12,000 11,550 664,773 7,811,082,750
09/07/2020 11,700 0.10 0.85 11,600 11,850 11,600 579,531 6,780,512,700
08/07/2020 11,600 -0.20 -1.72 11,800 11,900 11,450 1,043,434 12,103,834,400
07/07/2020 11,800 -0.10 -0.85 11,900 12,200 11,800 1,402,822 16,553,299,600
06/07/2020 11,900 0.10 0.84 11,850 12,100 11,850 600,769 7,149,151,100
05/07/2020 11,850 0.10 0.84 11,750 12,200 11,700 969,068 11,483,455,800
03/07/2020 11,850 0.10 0.84 11,750 12,200 11,700 969,068 11,483,455,800
02/07/2020 11,750 -0.30 -2.55 12,000 12,150 11,700 764,855 8,987,046,250
01/07/2020 12,000 0.60 5.00 11,450 12,000 11,300 827,779 9,933,348,000
30/06/2020 11,450 -0.40 -3.49 11,800 12,000 11,000 2,042,266 23,383,945,700
29/06/2020 11,800 -0.40 -3.39 12,250 12,300 11,600 1,287,500 15,192,500,000
28/06/2020 12,250 -0.05 -0.41 12,300 12,750 12,200 8,277,360 101,397,660,000
26/06/2020 12,250 -0.05 -0.41 12,300 12,750 12,200 8,277,360 101,397,660,000
25/06/2020 12,300 0.60 4.88 11,700 12,500 11,400 1,873,303 23,041,626,900
24/06/2020 11,700 -0.20 -1.71 11,900 12,150 11,600 1,563,797 18,296,424,900
23/06/2020 11,900 -0.20 -1.68 12,100 12,450 11,700 1,209,028 14,387,433,200
22/06/2020 12,100 0.20 1.65 11,900 12,300 11,950 1,127,110 13,638,031,000
19/06/2020 11,900 0.60 5.04 11,350 11,950 11,350 1,061,811 12,635,550,900
18/06/2020 11,350 -0.20 -1.76 11,500 11,700 11,300 700,357 7,949,051,950
17/06/2020 11,500 0.55 4.78 10,950 11,700 10,750 16,463,500 189,330,250,000
16/06/2020 10,950 0.30 2.74 10,650 11,100 10,750 801,622 8,777,760,900
15/06/2020 10,650 -0.40 -3.76 11,000 11,450 10,550 1,351,169 14,389,949,850
14/06/2020 11,000 0.70 6.36 10,300 11,000 9,800 1,967,894 21,646,834,000
12/06/2020 11,000 0.70 6.36 10,300 11,000 9,800 1,967,894 21,646,834,000
11/06/2020 10,300 -0.80 -7.77 11,050 11,450 10,300 2,150,316 22,148,254,800
10/06/2020 11,050 -0.30 -2.71 11,300 11,350 10,750 1,638,604 18,106,574,200
09/06/2020 11,350 0.00 ■■ 0.00 11,300 11,900 11,200 1,313,523 14,908,486,050
08/06/2020 11,300 0.70 6.19 10,600 11,300 10,850 1,506,189 17,019,935,700
06/06/2020 10,600 0.70 6.60 9,920 10,600 9,840 1,650,430 17,494,558,000
05/06/2020 10,600 0.70 6.60 9,920 10,600 9,840 1,650,430 17,494,558,000
04/06/2020 9,920 0.00 ■■ 0.00 9,940 10,150 9,910 923,916 9,165,246,720
03/06/2020 9,940 0.10 1.01 9,800 9,990 9,620 1,007,664 10,016,180,160
02/06/2020 9,800 -0.30 -3.06 10,100 9,990 9,800 1,355,284 13,281,783,200
01/06/2020 10,100 0.10 0.99 9,970 10,500 9,750 1,786,168 18,040,296,800
31/05/2020 9,970 -0.20 -2.01 10,150 10,200 9,720 1,750,697 17,454,449,090
29/05/2020 9,970 -0.20 -2.01 10,150 10,200 9,720 1,750,697 17,454,449,090
28/05/2020 10,150 0.10 0.99 10,050 10,400 10,100 895,813 9,092,501,950
27/05/2020 10,050 0.20 1.99 9,890 10,400 9,920 1,638,724 16,469,176,200
26/05/2020 9,890 0.10 1.01 9,790 9,890 9,760 1,026,266 10,149,770,740
25/05/2020 9,790 0.10 1.02 9,700 9,880 9,600 714,613 6,996,061,270
24/05/2020 9,700 0.40 4.12 9,270 9,750 9,100 1,041,391 10,101,492,700
22/05/2020 9,700 0.40 4.12 9,270 9,750 9,100 1,041,391 10,101,492,700
21/05/2020 9,270 -0.30 -3.24 9,530 9,590 9,210 1,414,224 13,109,856,480
20/05/2020 9,530 -0.20 -2.10 9,700 9,860 9,500 1,019,043 9,711,479,790
19/05/2020 9,700 0.20 2.06 9,460 10,050 9,600 1,009,970 9,796,709,000
18/05/2020 9,460 0.60 6.34 8,850 9,460 8,890 1,197,836 11,331,528,560
17/05/2020 8,850 -0.20 -2.26 9,060 9,140 8,770 974,718 8,626,254,300
15/05/2020 8,850 -0.20 -2.26 9,060 9,140 8,770 974,718 8,626,254,300
14/05/2020 9,060 0.00 ■■ 0.00 9,030 9,300 8,910 1,023,988 9,277,331,280
13/05/2020 9,030 0.60 6.64 8,440 9,030 8,800 1,212,385 10,947,836,550
12/05/2020 8,440 0.60 7.11 7,890 8,440 7,770 1,391,682 11,745,796,080
11/05/2020 7,890 0.10 1.27 7,810 8,150 7,810 841,564 6,639,939,960
10/05/2020 7,810 -0.10 -1.28 7,930 8,110 7,810 812,406 6,344,890,860
08/05/2020 7,810 -0.10 -1.28 7,930 8,110 7,810 812,406 6,344,890,860
07/05/2020 7,930 -0.20 -2.52 8,120 8,260 7,860 936,652 7,427,650,360
06/05/2020 8,120 0.40 4.93 7,700 8,150 7,700 990,886 8,045,994,320
05/05/2020 7,700 0.20 2.60 7,550 7,810 7,600 455,792 3,509,598,400
04/05/2020 7,550 0.20 2.65 7,350 7,850 7,270 907,709 6,853,202,950
01/05/2020 7,350 0.00 ■■ 0.00 7,350 7,400 7,220 634,387 4,662,744,450
30/04/2020 7,350 0.00 ■■ 0.00 7,350 7,400 7,220 634,387 4,662,744,450
29/04/2020 7,350 0.00 ■■ 0.00 7,350 7,400 7,220 634,387 4,662,744,450
28/04/2020 7,350 -0.10 -1.36 7,400 7,500 7,310 569,442 4,185,398,700
27/04/2020 7,400 0.10 1.35 7,260 7,700 7,200 772,089 5,713,458,600
26/04/2020 7,260 0.50 6.89 6,790 7,260 7,050 2,108,949 15,310,969,740
24/04/2020 7,260 0.50 6.89 6,790 7,260 7,050 2,108,949 15,310,969,740
23/04/2020 6,790 0.10 1.47 6,670 6,790 6,790 177,773 1,207,078,670
22/04/2020 6,670 0.40 6.00 6,240 6,670 6,100 588,125 3,922,793,750
21/04/2020 6,240 -0.50 -8.01 6,700 6,610 6,240 1,214,940 7,581,225,600
20/04/2020 6,700 -0.10 -1.49 6,780 7,020 6,660 706,495 4,733,516,500
19/04/2020 6,780 0.30 4.42 6,500 6,780 6,400 685,138 4,645,235,640
17/04/2020 6,780 0.30 4.42 6,500 6,780 6,400 685,138 4,645,235,640
16/04/2020 6,500 0.00 ■■ 0.00 6,460 6,780 6,400 555,909 3,613,408,500
15/04/2020 6,460 0.40 6.19 6,040 6,460 6,200 746,882 4,824,857,720
14/04/2020 6,040 0.40 6.62 5,650 6,040 5,750 1,039,641 6,279,431,640
13/04/2020 5,650 0.10 1.77 5,600 5,850 5,550 456,301 2,578,100,650
12/04/2020 5,600 0.00 ■■ 0.00 5,600 5,760 5,520 418,473 2,343,448,800
10/04/2020 5,600 0.00 ■■ 0.00 5,600 5,760 5,520 418,473 2,343,448,800
09/04/2020 5,600 -0.10 -1.79 5,700 5,870 5,590 543,436 3,043,241,600
08/04/2020 5,700 0.10 1.75 5,570 5,700 5,360 402,251 2,292,830,700
07/04/2020 5,570 0.00 ■■ 0.00 5,560 5,600 5,360 370,683 2,064,704,310
06/04/2020 5,560 0.40 7.19 5,200 5,560 5,260 643,949 3,580,356,440
03/04/2020 5,200 0.30 5.77 4,860 5,200 4,900 510,202 2,653,050,400
02/04/2020 4,860 0.30 6.17 4,550 4,860 4,500 400,150 1,944,729,000
01/04/2020 4,860 0.30 6.17 4,550 4,860 4,500 400,150 1,944,729,000
31/03/2020 4,550 -0.10 -2.20 4,650 4,840 4,360 455,741 2,073,621,550
30/03/2020 4,650 -0.40 -8.60 5,000 4,800 4,650 474,412 2,206,015,800
29/03/2020 5,000 0.10 2.00 4,900 5,200 4,800 322,264 1,611,320,000
27/03/2020 5,000 0.10 2.00 4,900 5,200 4,800 322,264 1,611,320,000
26/03/2020 4,900 -0.30 -6.12 5,230 5,200 4,900 329,276 1,613,452,400
25/03/2020 5,230 0.20 3.82 5,070 5,300 5,130 272,023 1,422,680,290
24/03/2020 5,070 -0.40 -7.89 5,420 5,400 5,060 501,771 2,543,978,970
23/03/2020 5,420 -0.40 -7.38 5,820 5,580 5,420 358,617 1,943,704,140
22/03/2020 5,820 -0.10 -1.72 5,940 6,050 5,780 253,424 1,474,927,680
20/03/2020 5,820 -0.10 -1.72 5,940 6,050 5,780 253,424 1,474,927,680
19/03/2020 5,940 -0.20 -3.37 6,160 6,080 5,800 309,418 1,837,942,920
18/03/2020 6,160 0.00 ■■ 0.00 6,190 6,330 6,110 342,324 2,108,715,840
17/03/2020 6,190 0.20 3.23 6,000 6,190 5,810 198,946 1,231,475,740
16/03/2020 6,000 0.10 1.67 5,900 6,300 5,830 4,312,470 25,874,820,000
14/03/2020 5,900 -0.20 -3.39 6,100 6,100 5,680 6,260,180 36,935,062,000
13/03/2020 5,900 -0.20 -3.39 6,100 6,100 5,680 6,260,180 36,935,062,000
12/03/2020 6,100 -0.45 -7.38 6,550 6,400 6,100 8,037,500 49,028,750,000
11/03/2020 6,550 -0.48 -7.33 7,030 7,140 6,540 5,312,990 34,800,084,500
10/03/2020 7,030 0.00 ■■ 0.00 7,070 7,170 6,680 411,198 2,890,721,940
09/03/2020 7,070 -0.50 -7.07 7,600 7,300 7,070 434,663 3,073,067,410
07/03/2020 7,600 -0.10 -1.32 7,700 7,690 7,600 197,518 1,501,136,800
06/03/2020 7,600 -0.10 -1.32 7,700 7,690 7,600 197,518 1,501,136,800
05/03/2020 7,700 0.00 ■■ 0.00 7,700 7,840 7,700 199,460 1,535,842,000
04/03/2020 7,700 0.10 1.30 7,590 7,750 7,570 267,452 2,059,380,400
03/03/2020 7,590 0.00 ■■ 0.00 7,590 7,760 7,590 327,420 2,485,117,800
02/03/2020 7,590 0.00 ■■ 0.00 7,600 7,700 7,530 151,416 1,149,247,440
28/02/2020 7,600 -0.20 -2.63 7,800 7,720 7,550 499,649 3,797,332,400
27/02/2020 7,800 0.00 ■■ 0.00 7,750 7,840 7,720 236,234 1,842,625,200
26/02/2020 7,750 -0.10 -1.29 7,880 7,840 7,680 221,190 1,714,222,500
25/02/2020 7,880 0.10 1.27 7,770 7,900 7,590 374,384 2,950,145,920
24/02/2020 7,770 -0.40 -5.15 8,170 8,100 7,770 716,634 5,568,246,180
21/02/2020 8,170 -0.20 -2.45 8,340 8,450 8,150 305,549 2,496,335,330
20/02/2020 8,340 0.30 3.60 8,060 8,340 8,060 665,534 5,550,553,560
19/02/2020 8,060 -0.10 -1.24 8,140 8,170 8,060 242,763 1,956,669,780
18/02/2020 8,140 0.00 ■■ 0.00 8,130 8,230 8,070 479,303 3,901,526,420
17/02/2020 8,130 0.10 1.23 8,060 8,200 8,070 295,058 2,398,821,540
15/02/2020 8,060 0.20 2.48 7,880 8,060 7,850 393,262 3,169,691,720
14/02/2020 8,060 0.20 2.48 7,880 8,060 7,850 393,262 3,169,691,720
13/02/2020 7,880 0.00 ■■ 0.00 7,880 7,890 7,710 525,260 4,139,048,800
12/02/2020 7,880 0.00 ■■ 0.00 7,840 8,010 7,850 524,253 4,131,113,640
11/02/2020 7,840 -0.20 -2.55 8,020 8,150 7,840 692,417 5,428,549,280
10/02/2020 8,020 -0.10 -1.25 8,120 8,170 7,920 363,702 2,916,890,040
09/02/2020 8,120 -0.10 -1.23 8,260 8,340 8,080 429,232 3,485,363,840
07/02/2020 8,120 -0.10 -1.23 8,260 8,340 8,080 429,232 3,485,363,840
06/02/2020 8,260 0.20 2.42 8,030 8,320 8,010 442,810 3,657,610,600
05/02/2020 8,030 0.10 1.25 7,950 8,080 7,970 303,968 2,440,863,040
04/02/2020 7,950 -0.30 -3.77 8,230 8,300 7,930 539,532 4,289,279,400
03/02/2020 8,230 0.10 1.22 8,150 8,300 7,620 887,515 7,304,248,450
02/02/2020 8,150 -0.50 -6.13 8,660 8,720 8,150 859,082 7,001,518,300
31/01/2020 8,150 -0.50 -6.13 8,660 8,720 8,150 859,082 7,001,518,300
30/01/2020 8,660 -0.30 -3.46 8,980 8,880 8,550 830,844 7,195,109,040
29/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
28/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
27/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
26/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
24/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
23/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
22/01/2020 8,980 0.40 4.45 8,550 9,090 8,500 890,857 7,999,895,860
21/01/2020 8,550 0.25 2.92 8,300 8,590 8,330 4,006,910 34,259,080,500
20/01/2020 8,300 -0.14 -1.69 8,440 8,420 8,220 5,054,860 41,955,338,000
17/01/2020 8,440 -0.08 -0.95 8,520 8,620 8,300 4,436,910 37,447,520,400
16/01/2020 8,520 0.07 0.82 8,450 8,600 8,450 4,634,950 39,489,774,000
15/01/2020 8,450 0.35 4.14 8,100 8,500 8,170 9,107,900 76,961,755,000
14/01/2020 7,940 0.01 0.13 7,940 7,990 7,840 1,383,770 10,987,133,800
13/01/2020 7,940 -0.10 -1.26 8,090 8,240 7,920 426,656 3,387,648,640
10/01/2020 8,090 0.00 ■■ 0.00 8,090 8,250 8,090 363,238 2,938,595,420
09/01/2020 8,090 0.20 2.47 7,870 8,250 7,960 481,978 3,899,202,020
08/01/2020 7,870 -0.10 -1.27 7,930 7,950 7,750 364,468 2,868,363,160
07/01/2020 7,930 -0.10 -1.26 8,020 8,120 7,920 230,943 1,831,377,990
06/01/2020 8,020 0.00 ■■ 0.00 7,980 8,150 7,890 475,710 3,815,194,200
03/01/2020 7,980 -0.20 -2.51 8,190 8,210 7,960 303,145 2,419,097,100
02/01/2020 8,190 0.40 4.88 7,810 8,190 7,750 328,318 2,688,924,420
31/12/2019 7,810 -0.10 -1.28 7,950 8,050 7,670 273,742 2,137,925,020
30/12/2019 7,950 0.10 1.26 7,860 8,100 7,850 125,296 996,103,200
28/12/2019 7,860 0.00 ■■ 0.00 7,900 7,960 7,780 357,244 2,807,937,840
27/12/2019 7,860 0.00 ■■ 0.00 7,900 7,960 7,780 357,244 2,807,937,840
26/12/2019 7,900 -0.20 -2.53 8,100 8,190 7,900 363,732 2,873,482,800
25/12/2019 8,100 -0.10 -1.23 8,160 8,230 8,100 210,440 1,704,564,000
24/12/2019 8,160 0.00 ■■ 0.00 8,160 8,270 8,150 187,223 1,527,739,680
23/12/2019 8,160 -0.20 -2.45 8,360 8,400 8,160 300,113 2,448,922,080
21/12/2019 8,360 0.23 2.75 8,130 8,390 8,150 2,980,680 24,918,484,800
20/12/2019 8,360 0.23 2.75 8,130 8,390 8,150 2,980,680 24,918,484,800
19/12/2019 8,130 0.10 1.23 8,070 8,170 8,070 162,049 1,317,458,370
18/12/2019 8,070 0.00 ■■ 0.00 8,090 8,160 8,040 253,954 2,049,408,780
17/12/2019 8,090 -0.30 -3.71 8,420 8,450 8,010 1,094,012 8,850,557,080
16/12/2019 8,420 0.00 ■■ 0.00 8,380 8,450 8,330 223,933 1,885,515,860
14/12/2019 8,380 -0.10 -1.19 8,460 8,600 8,380 403,348 3,380,056,240
13/12/2019 8,380 -0.10 -1.19 8,460 8,600 8,380 403,348 3,380,056,240
12/12/2019 8,460 0.10 1.18 8,320 8,460 8,300 382,955 3,239,799,300
11/12/2019 8,320 -0.10 -1.20 8,390 8,490 8,240 406,965 3,385,948,800
10/12/2019 8,390 0.00 ■■ 0.00 8,400 8,470 8,290 439,254 3,685,341,060
09/12/2019 8,400 0.40 4.76 8,030 8,430 8,030 788,190 6,620,796,000
07/12/2019 8,030 0.00 ■■ 0.00 7,990 8,110 7,960 337,394 2,709,273,820
06/12/2019 8,030 0.00 ■■ 0.00 7,990 8,110 7,960 337,394 2,709,273,820
05/12/2019 7,990 -0.10 -1.25 8,100 8,150 7,850 463,299 3,701,759,010
04/12/2019 8,100 0.10 1.23 8,010 8,180 7,970 372,230 3,015,063,000
03/12/2019 8,010 0.20 2.50 7,850 8,150 7,790 636,548 5,098,749,480
02/12/2019 7,850 0.10 1.27 7,780 7,990 7,780 388,461 3,049,418,850
29/11/2019 7,780 0.20 2.57 7,630 7,780 7,610 258,434 2,010,616,520
28/11/2019 7,630 -0.10 -1.31 7,760 7,850 7,550 373,019 2,846,134,970
27/11/2019 7,760 0.20 2.58 7,580 7,850 7,600 265,867 2,063,127,920
26/11/2019 7,580 0.10 1.32 7,510 7,660 7,550 376,344 2,852,687,520
25/11/2019 7,510 -0.10 -1.33 7,610 7,760 7,460 472,883 3,551,351,330
23/11/2019 7,610 -0.60 -7.88 8,180 8,240 7,610 1,013,585 7,713,381,850
22/11/2019 7,610 -0.60 -7.88 8,180 8,240 7,610 1,013,585 7,713,381,850
21/11/2019 8,180 0.10 1.22 8,100 8,290 8,040 384,529 3,145,447,220
20/11/2019 8,100 -0.10 -1.23 8,150 8,200 8,050 391,656 3,172,413,600
19/11/2019 8,150 0.30 3.68 7,900 8,240 8,010 599,742 4,887,897,300
18/11/2019 7,900 0.20 2.53 7,750 7,910 7,780 382,785 3,024,001,500
15/11/2019 7,750 -0.10 -1.29 7,840 7,930 7,700 392,078 3,038,604,500
14/11/2019 7,840 0.00 ■■ 0.00 7,800 8,080 7,750 520,568 4,081,253,120
13/11/2019 7,800 -0.10 -1.28 7,880 8,040 7,750 609,237 4,752,048,600
12/11/2019 7,880 0.50 6.35 7,370 7,880 7,360 1,044,609 8,231,518,920
11/11/2019 7,370 0.00 ■■ 0.00 7,370 7,470 7,300 238,870 1,760,471,900
09/11/2019 7,370 0.00 ■■ 0.00 7,400 7,470 7,370 267,904 1,974,452,480
08/11/2019 7,370 0.00 ■■ 0.00 7,400 7,470 7,370 267,904 1,974,452,480
07/11/2019 7,400 0.10 1.35 7,350 7,470 7,360 347,174 2,569,087,600
06/11/2019 7,350 0.20 2.72 7,150 7,470 7,150 576,352 4,236,187,200
05/11/2019 7,150 0.00 ■■ 0.00 7,120 7,240 7,090 332,138 2,374,786,700
04/11/2019 7,200 0.00 ■■ 0.00 7,150 7,290 7,150 149,583 1,076,997,600
01/11/2019 7,200 0.00 ■■ 0.00 7,150 7,290 7,150 149,583 1,076,997,600
31/10/2019 7,150 0.00 ■■ 0.00 7,140 7,530 7,150 628,710 4,495,276,500
30/10/2019 7,140 0.00 ■■ 0.00 7,100 7,240 7,050 243,928 1,741,645,920
29/10/2019 7,100 -0.20 -2.82 7,250 7,290 7,100 245,612 1,743,845,200
28/10/2019 7,250 0.00 ■■ 0.00 7,200 7,400 7,240 396,287 2,873,080,750
26/10/2019 7,200 0.00 ■■ 0.00 7,160 7,280 7,160 356,003 2,563,221,600
25/10/2019 7,200 0.00 ■■ 0.00 7,160 7,280 7,160 356,003 2,563,221,600
24/10/2019 7,160 0.10 1.40 7,050 7,220 7,100 194,969 1,395,978,040
23/10/2019 7,050 -0.10 -1.42 7,190 7,420 7,050 420,465 2,964,278,250
22/10/2019 7,190 0.50 6.95 6,720 7,190 6,700 357,727 2,572,057,130
21/10/2019 6,720 -0.20 -2.98 6,910 6,910 6,690 354,248 2,380,546,560
18/10/2019 6,910 -0.30 -4.34 7,170 7,170 6,910 268,942 1,858,389,220
17/10/2019 7,170 0.10 1.39 7,100 7,190 7,070 164,019 1,176,016,230
16/10/2019 7,100 -0.10 -1.41 7,160 7,240 7,000 485,675 3,448,292,500
15/10/2019 7,160 -0.20 -2.79 7,320 7,320 7,160 306,670 2,195,757,200
14/10/2019 7,320 -0.10 -1.37 7,410 7,500 7,320 244,287 1,788,180,840
11/10/2019 7,410 0.00 ■■ 0.00 7,380 7,540 7,400 351,476 2,604,437,160
10/10/2019 7,380 0.20 2.71 7,200 7,380 7,210 315,166 2,325,925,080
09/10/2019 7,200 0.00 ■■ 0.00 7,160 7,350 7,160 304,595 2,193,084,000
08/10/2019 7,160 -0.10 -1.40 7,260 7,280 7,150 221,216 1,583,906,560
07/10/2019 7,260 -0.10 -1.38 7,360 7,390 7,200 243,594 1,768,492,440
04/10/2019 7,360 0.30 4.08 7,090 7,400 7,110 567,835 4,179,265,600
03/10/2019 7,090 0.10 1.41 7,000 7,090 6,860 340,442 2,413,733,780
02/10/2019 7,000 0.10 1.43 6,860 7,100 6,900 461,802 3,232,614,000
01/10/2019 6,860 0.20 2.92 6,700 6,880 6,690 301,423 2,067,761,780
30/09/2019 6,700 0.20 2.99 6,540 6,730 6,530 373,290 2,501,043,000
27/09/2019 6,540 0.10 1.53 6,470 6,590 6,470 171,600 1,122,264,000
26/09/2019 6,470 0.00 ■■ 0.00 6,480 6,540 6,470 115,024 744,205,280
25/09/2019 6,480 -0.10 -1.54 6,550 6,580 6,480 121,759 788,998,320
24/09/2019 6,550 0.00 ■■ 0.00 6,550 6,600 6,520 59,885 392,246,750
23/09/2019 6,550 -0.10 -1.53 6,620 6,680 6,550 155,135 1,016,134,250
20/09/2019 6,620 0.10 1.51 6,490 6,750 6,490 392,221 2,596,503,020
19/09/2019 6,490 0.00 ■■ 0.00 6,520 6,590 6,480 90,672 588,461,280
18/09/2019 6,520 0.00 ■■ 0.00 6,510 6,610 6,490 140,099 913,445,480
17/09/2019 6,510 0.10 1.54 6,420 6,580 6,420 153,753 1,000,932,030
16/09/2019 6,420 -0.10 -1.56 6,510 6,550 6,420 178,379 1,145,193,180
13/09/2019 6,510 -0.10 -1.54 6,600 6,610 6,500 121,034 787,931,340
12/09/2019 6,600 0.00 ■■ 0.00 6,640 6,680 6,560 119,154 786,416,400
11/09/2019 6,640 0.10 1.51 6,490 6,640 6,380 175,827 1,167,491,280
10/09/2019 6,600 -0.03 -0.45 6,630 6,610 6,450 279,850 1,847,010,000
09/09/2019 6,630 0.00 ■■ 0.00 6,610 6,660 6,560 79,005 523,803,150
06/09/2019 6,610 0.00 ■■ 0.00 6,650 6,700 6,590 119,951 792,876,110
05/09/2019 6,650 0.00 ■■ 0.00 6,700 6,750 6,650 101,888 677,555,200
04/09/2019 6,700 -0.10 -1.49 6,780 6,780 6,660 82,073 549,889,100
03/09/2019 6,780 0.00 ■■ 0.00 6,820 6,880 6,780 169,152 1,146,850,560
30/08/2019 6,820 0.10 1.47 6,680 6,890 6,700 130,951 893,085,820
29/08/2019 6,680 -0.10 -1.50 6,750 6,800 6,650 167,436 1,118,472,480
28/08/2019 6,750 -0.10 -1.48 6,860 6,870 6,750 128,489 867,300,750
27/08/2019 6,860 0.00 ■■ 0.00 6,840 6,960 6,810 165,224 1,133,436,640
26/08/2019 6,840 -0.30 -4.39 7,110 7,050 6,840 205,151 1,403,232,840
23/08/2019 7,110 0.00 ■■ 0.00 7,100 7,270 7,110 222,403 1,581,285,330
22/08/2019 7,100 0.30 4.23 6,760 7,200 6,830 405,128 2,876,408,800
21/08/2019 6,760 0.20 2.96 6,590 6,760 6,600 269,976 1,825,037,760
20/08/2019 6,590 0.00 ■■ 0.00 6,600 6,640 6,570 92,750 611,222,500
19/08/2019 6,600 0.00 ■■ 0.00 6,640 6,700 6,580 163,960 1,082,136,000
16/08/2019 6,640 -0.10 -1.51 6,730 6,760 6,630 137,660 914,062,400
15/08/2019 6,730 0.00 ■■ 0.00 6,750 6,730 6,650 103,990 699,852,700
14/08/2019 6,750 0.00 ■■ 0.00 6,750 6,820 6,750 147,960 998,730,000
13/08/2019 6,750 -0.10 -1.48 6,850 6,840 6,730 174,873 1,180,392,750
12/08/2019 6,850 -0.10 -1.46 6,900 6,950 6,850 94,719 648,825,150
09/08/2019 6,900 0.10 1.45 6,830 6,930 6,830 164,866 1,137,575,400
08/08/2019 6,830 0.00 ■■ 0.00 6,820 6,880 6,780 160,534 1,096,447,220
07/08/2019 6,820 -0.10 -1.47 6,920 7,020 6,820 124,997 852,479,540
06/08/2019 6,920 -0.10 -1.45 7,050 7,030 6,800 250,446 1,733,086,320
05/08/2019 7,050 -0.30 -4.26 7,300 7,300 7,010 252,445 1,779,737,250
02/08/2019 7,300 0.00 ■■ 0.00 7,310 7,300 7,230 174,985 1,277,390,500
01/08/2019 7,310 0.00 ■■ 0.00 7,340 7,380 7,300 107,506 785,868,860
31/07/2019 7,340 0.10 1.36 7,280 7,400 7,300 144,341 1,059,462,940
30/07/2019 7,280 0.00 ■■ 0.00 7,300 7,340 7,240 142,504 1,037,429,120
29/07/2019 7,300 -0.10 -1.37 7,410 7,480 7,300 130,245 950,788,500
26/07/2019 7,410 -0.10 -1.35 7,500 7,550 7,410 172,512 1,278,313,920
25/07/2019 7,500 0.00 ■■ 0.00 7,490 7,540 7,470 177,248 1,329,360,000
24/07/2019 7,490 0.00 ■■ 0.00 7,500 7,590 7,480 115,949 868,458,010
23/07/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,490 116,312 872,340,000
22/07/2019 7,500 -0.20 -2.67 7,650 7,700 7,500 173,827 1,303,702,500
19/07/2019 7,650 0.00 ■■ 0.00 7,620 7,730 7,650 243,537 1,863,058,050
18/07/2019 7,620 0.00 ■■ 0.00 7,610 7,690 7,590 159,190 1,213,027,800
17/07/2019 7,610 0.00 ■■ 0.00 7,630 7,710 7,610 146,641 1,115,938,010
16/07/2019 7,630 0.10 1.31 7,480 7,770 7,500 429,430 3,276,550,900
15/07/2019 7,480 0.20 2.67 7,300 7,580 7,260 166,778 1,247,499,440
12/07/2019 7,300 0.10 1.37 7,220 7,350 7,230 171,033 1,248,540,900
11/07/2019 7,220 -0.10 -1.39 7,340 7,420 7,220 202,600 1,462,772,000
10/07/2019 7,340 -0.10 -1.36 7,460 7,510 7,340 175,324 1,286,878,160
09/07/2019 7,460 0.00 ■■ 0.00 7,480 7,500 7,460 106,538 794,773,480
08/07/2019 7,480 -0.10 -1.34 7,560 7,570 7,450 81,971 613,143,080
05/07/2019 7,560 0.10 1.32 7,500 7,600 7,410 231,597 1,750,873,320
04/07/2019 7,500 0.00 ■■ 0.00 7,520 7,530 7,400 243,966 1,829,745,000
03/07/2019 7,520 -0.20 -2.66 7,670 7,670 7,510 218,379 1,642,210,080
02/07/2019 7,670 0.00 ■■ 0.00 7,700 7,800 7,650 233,824 1,793,430,080
01/07/2019 7,700 0.30 3.90 7,420 7,730 7,460 266,975 2,055,707,500
28/06/2019 7,420 0.00 ■■ 0.00 7,370 7,420 7,280 192,149 1,425,745,580
27/06/2019 7,370 -0.10 -1.36 7,510 7,550 7,340 217,085 1,599,916,450
26/06/2019 7,510 -0.10 -1.33 7,580 7,650 7,510 305,838 2,296,843,380
25/06/2019 7,580 -0.10 -1.32 7,700 7,730 7,580 312,899 2,371,774,420
24/06/2019 7,700 0.00 ■■ 0.00 7,730 7,790 7,700 135,913 1,046,530,100
21/06/2019 7,730 0.00 ■■ 0.00 7,720 7,790 7,710 95,997 742,056,810
20/06/2019 7,720 0.00 ■■ 0.00 7,680 7,840 7,720 211,087 1,629,591,640
19/06/2019 7,680 0.00 ■■ 0.00 7,700 7,800 7,670 182,253 1,399,703,040
18/06/2019 7,700 0.00 ■■ 0.00 7,680 7,740 7,640 166,161 1,279,439,700
17/06/2019 7,680 -0.10 -1.30 7,820 7,840 7,680 126,267 969,730,560
16/06/2019 7,820 0.10 1.28 7,770 7,820 7,750 94,738 740,851,160
14/06/2019 7,820 0.10 1.28 7,770 7,820 7,750 94,738 740,851,160
13/06/2019 7,740 0.00 ■■ 0.00 7,780 7,820 7,740 132,147 1,022,817,780
11/06/2019 7,860 0.10 1.27 7,750 7,880 7,760 133,510 1,049,388,600
10/06/2019 7,750 0.10 1.29 7,640 7,790 7,640 144,771 1,121,975,250
09/06/2019 7,640 0.00 ■■ 0.00 7,640 7,750 7,630 136,075 1,039,613,000
07/06/2019 7,640 0.00 ■■ 0.00 7,640 7,750 7,630 136,075 1,039,613,000
06/06/2019 7,640 -0.10 -1.31 7,770 7,800 7,560 261,144 1,995,140,160
05/06/2019 7,770 -0.10 -1.29 7,820 7,990 7,770 155,176 1,205,717,520
04/06/2019 7,820 0.00 ■■ 0.00 7,810 7,950 7,810 282,524 2,209,337,680
03/06/2019 7,810 -0.30 -3.84 8,130 8,120 7,810 489,426 3,822,417,060
02/06/2019 8,130 -0.10 -1.23 8,270 8,270 8,110 445,930 3,625,410,900
31/05/2019 8,130 -0.10 -1.23 8,270 8,270 8,110 445,930 3,625,410,900
30/05/2019 8,270 -0.10 -1.21 8,390 8,420 8,270 389,468 3,220,900,360
29/05/2019 8,390 0.00 ■■ 0.00 8,440 8,530 8,370 292,901 2,457,439,390
28/05/2019 8,440 0.10 1.18 8,300 8,540 8,360 807,642 6,816,498,480
27/05/2019 8,300 0.10 1.20 8,160 8,500 8,100 675,550 5,607,065,000
26/05/2019 8,160 -0.10 -1.23 8,210 8,210 8,100 201,625 1,645,260,000
24/05/2019 8,160 -0.10 -1.23 8,210 8,210 8,100 201,625 1,645,260,000
23/05/2019 8,210 0.10 1.22 8,160 8,240 8,130 296,194 2,431,752,740
22/05/2019 8,160 0.00 ■■ 0.00 8,140 8,250 8,140 259,988 2,121,502,080
21/05/2019 8,140 0.00 ■■ 0.00 8,150 8,260 8,140 184,872 1,504,858,080
20/05/2019 8,150 0.00 ■■ 0.00 8,120 8,260 8,070 251,867 2,052,716,050
19/05/2019 8,120 -0.10 -1.23 8,210 8,250 8,120 255,402 2,073,864,240
17/05/2019 8,120 -0.10 -1.23 8,210 8,250 8,120 255,402 2,073,864,240
16/05/2019 8,210 -0.10 -1.22 8,270 8,320 8,210 229,095 1,880,869,950
15/05/2019 8,270 0.00 ■■ 0.00 8,300 8,350 8,250 327,880 2,711,567,600
14/05/2019 8,300 0.10 1.20 8,210 8,340 8,120 294,182 2,441,710,600
13/05/2019 8,210 0.10 1.22 8,110 8,300 8,070 267,135 2,193,178,350
12/05/2019 8,110 0.10 1.23 8,000 8,120 7,990 473,876 3,843,134,360
10/05/2019 8,110 0.10 1.23 8,000 8,120 7,990 473,876 3,843,134,360
09/05/2019 8,000 -0.10 -1.25 8,120 8,130 8,000 239,759 1,918,072,000
08/05/2019 8,120 0.00 ■■ 0.00 8,150 8,120 8,000 243,400 1,976,408,000
07/05/2019 8,150 0.00 ■■ 0.00 8,150 8,230 8,080 289,843 2,362,220,450
06/05/2019 8,150 -0.20 -2.45 8,360 8,250 8,090 444,436 3,622,153,400
05/05/2019 8,360 0.00 ■■ 0.00 8,350 8,590 8,310 327,872 2,741,009,920
03/05/2019 8,360 0.00 ■■ 0.00 8,350 8,590 8,310 327,872 2,741,009,920
02/05/2019 8,350 0.40 4.79 8,000 8,350 7,900 454,783 3,797,438,050
01/05/2019 8,000 0.00 ■■ 0.00 7,960 8,060 7,940 187,107 1,496,856,000
30/04/2019 8,000 0.00 ■■ 0.00 7,960 8,060 7,940 187,107 1,496,856,000
29/04/2019 8,000 0.00 ■■ 0.00 7,960 8,060 7,940 187,107 1,496,856,000
28/04/2019 8,000 0.00 ■■ 0.00 7,960 8,060 7,940 187,107 1,496,856,000
26/04/2019 8,000 0.00 ■■ 0.00 7,960 8,060 7,940 187,107 1,496,856,000
25/04/2019 7,960 0.00 ■■ 0.00 7,990 8,210 7,930 275,770 2,195,129,200
24/04/2019 7,990 0.30 3.75 7,700 8,030 7,650 253,053 2,021,893,470
23/04/2019 7,700 0.00 ■■ 0.00 7,700 7,730 7,600 178,191 1,372,070,700
22/04/2019 7,700 -0.50 -6.49 8,230 7,920 7,700 254,104 1,956,600,800
21/04/2019 8,230 0.50 6.08 7,700 8,230 7,700 375,732 3,092,274,360
19/04/2019 8,230 0.50 6.08 7,700 8,230 7,700 375,732 3,092,274,360
18/04/2019 7,700 -0.40 -5.19 8,050 7,900 7,490 433,912 3,341,122,400
17/04/2019 8,050 -0.60 -7.45 8,650 8,700 8,050 752,596 6,058,397,800
16/04/2019 8,650 -0.50 -5.78 9,130 9,020 8,650 564,335 4,881,497,750
15/04/2019 9,130 0.00 ■■ 0.00 9,090 9,140 9,080 251,273 2,294,122,490
12/04/2019 9,130 0.00 ■■ 0.00 9,090 9,140 9,080 251,273 2,294,122,490
11/04/2019 9,090 0.00 ■■ 0.00 9,060 9,160 9,060 148,938 1,353,846,420
10/04/2019 9,060 -0.10 -1.10 9,160 9,150 9,060 325,580 2,949,754,800
09/04/2019 9,160 0.00 ■■ 0.00 9,180 9,290 9,160 275,185 2,520,694,600
08/04/2019 9,180 -0.10 -1.09 9,280 9,290 9,160 233,936 2,147,532,480
05/04/2019 9,280 0.00 ■■ 0.00 9,260 9,400 9,280 262,088 2,432,176,640
04/04/2019 9,260 0.00 ■■ 0.00 9,290 9,420 9,260 228,632 2,117,132,320
03/04/2019 9,290 0.10 1.08 9,140 9,300 9,050 267,167 2,481,981,430
02/04/2019 9,140 0.00 ■■ 0.00 9,170 9,300 9,130 336,421 3,074,887,940
01/04/2019 9,170 -0.20 -2.18 9,400 9,490 9,140 334,709 3,069,281,530
31/03/2019 6,620 -0.02 -0.30 6,640 6,640 6,300 3,638,960 24,089,915,200
29/03/2019 9,400 -0.10 -1.06 9,510 9,680 9,400 361,408 3,397,235,200
28/03/2019 9,510 0.30 3.15 9,240 9,730 9,100 772,783 7,349,166,330
27/03/2019 9,240 0.20 2.16 9,060 9,280 9,110 246,664 2,279,175,360
26/03/2019 9,060 0.00 ■■ 0.00 9,100 9,230 9,020 304,427 2,758,108,620
25/03/2019 9,100 -0.30 -3.30 9,360 9,250 9,080 408,011 3,712,900,100
22/03/2019 9,360 0.20 2.14 9,200 9,450 9,260 334,230 3,128,392,800
21/03/2019 9,200 0.00 ■■ 0.00 9,150 9,520 9,160 450,973 4,148,951,600
20/03/2019 9,150 0.00 ■■ 0.00 9,110 9,350 9,040 371,037 3,394,988,550
19/03/2019 9,110 -0.20 -2.20 9,320 9,350 9,100 376,974 3,434,233,140
18/03/2019 9,320 0.30 3.22 9,070 9,490 9,310 392,860 3,661,455,200
15/03/2019 9,070 -0.30 -3.31 9,400 9,390 9,000 642,814 5,830,322,980
14/03/2019 9,400 0.20 2.13 9,200 9,400 9,090 369,676 3,474,954,400
13/03/2019 9,200 -0.30 -3.26 9,450 9,600 9,200 536,659 4,937,262,800
12/03/2019 9,450 -0.20 -2.12 9,650 9,940 9,410 495,472 4,682,210,400
11/03/2019 9,650 0.40 4.15 9,250 9,710 9,400 544,498 5,254,405,700
08/03/2019 9,250 0.10 1.08 9,200 9,250 8,840 790,444 7,311,607,000
07/03/2019 9,200 -0.40 -4.35 9,570 9,570 9,200 638,279 5,872,166,800
06/03/2019 9,570 -0.30 -3.13 9,910 10,000 9,310 1,041,989 9,971,834,730
05/03/2019 9,910 0.00 ■■ 0.00 9,950 10,400 9,760 1,050,776 10,413,190,160
04/03/2019 9,950 0.60 6.03 9,300 9,950 9,500 969,715 9,648,664,250
01/03/2019 9,300 0.60 6.45 8,710 9,300 8,800 758,695 7,055,863,500
28/02/2019 8,710 -0.40 -4.59 9,100 9,290 8,690 911,453 7,938,755,630
27/02/2019 9,100 0.20 2.20 8,910 9,390 8,650 846,671 7,704,706,100
26/02/2019 8,910 0.40 4.49 8,520 9,090 8,580 724,020 6,451,018,200
25/02/2019 8,520 0.60 7.04 7,970 8,520 8,200 849,160 7,234,843,200
22/02/2019 7,970 0.50 6.27 7,450 7,970 7,430 1,125,918 8,973,566,460
21/02/2019 7,450 0.10 1.34 7,370 7,500 7,330 200,510 1,493,799,500
20/02/2019 7,370 -0.10 -1.36 7,500 7,520 7,310 338,828 2,497,162,360
19/02/2019 7,500 -0.20 -2.67 7,700 7,770 7,500 421,362 3,160,215,000
18/02/2019 7,700 0.00 ■■ 0.00 7,720 7,810 7,630 342,927 2,640,537,900
15/02/2019 7,720 0.10 1.30 7,600 7,850 7,420 484,537 3,740,625,640
14/02/2019 7,600 0.20 2.63 7,440 7,800 7,500 539,855 4,102,898,000
13/02/2019 7,440 0.50 6.72 6,960 7,440 7,200 840,612 6,254,153,280
12/02/2019 6,960 0.50 7.18 6,510 6,960 6,510 317,675 2,211,018,000
11/02/2019 6,510 0.00 ■■ 0.00 6,480 6,610 6,490 170,904 1,112,585,040
01/02/2019 6,480 -0.10 -1.54 6,600 6,640 6,480 241,282 1,563,507,360
31/01/2019 6,600 -0.10 -1.52 6,650 6,720 6,600 154,513 1,019,785,800
30/01/2019 6,650 0.00 ■■ 0.00 6,690 6,730 6,650 122,521 814,764,650
29/01/2019 6,690 0.00 ■■ 0.00 6,710 6,750 6,650 91,344 611,091,360
28/01/2019 6,710 0.00 ■■ 0.00 6,700 6,850 6,710 164,637 1,104,714,270
25/01/2019 6,700 0.20 2.99 6,500 6,800 6,490 225,125 1,508,337,500
24/01/2019 6,500 0.00 ■■ 0.00 6,460 6,560 6,490 61,640,000 400,660,000,000
23/01/2019 6,460 0.00 ■■ 0.00 6,450 6,550 6,400 109,732,000 708,868,720,000
22/01/2019 6,450 -0.10 -1.55 6,570 6,640 6,450 156,603,000 1,010,089,350,000
21/01/2019 6,570 0.02 0.30 6,550 6,660 6,500 1,395,500 9,168,435,000
18/01/2019 6,550 -0.06 -0.92 6,610 6,710 6,550 1,512,320 9,905,696,000
17/01/2019 6,610 -0.16 -2.42 6,770 6,800 6,590 2,035,620 13,455,448,200
16/01/2019 6,770 -0.09 -1.33 6,860 6,950 6,750 1,856,730 12,570,062,100
15/01/2019 6,860 0.11 1.60 6,750 6,980 6,780 2,809,920 19,276,051,200
14/01/2019 6,750 0.06 0.89 6,690 7,050 6,690 2,662,860 17,974,305,000
11/01/2019 6,690 -0.17 -2.54 6,860 6,930 6,500 2,686,240 17,970,945,600
10/01/2019 6,860 0.16 2.33 6,700 6,950 6,720 3,075,400 21,097,244,000
09/01/2019 6,700 0.26 3.88 6,440 6,800 6,470 2,571,490 17,228,983,000
08/01/2019 6,440 0.02 0.31 6,420 6,500 6,400 1,250,200 8,051,288,000
07/01/2019 6,420 0.25 3.89 6,170 6,450 6,220 1,559,150 10,009,743,000
04/01/2019 6,170 -0.09 -1.46 6,260 6,280 5,920 1,836,640 11,332,068,800
03/01/2019 6,260 -0.20 -3.19 6,460 6,450 6,190 2,227,010 13,941,082,600
02/01/2019 6,460 -0.05 -0.77 6,510 6,680 6,420 1,597,410 10,319,268,600
30/12/2018 6,510 0.14 2.15 6,370 6,770 6,500 3,126,230 20,351,757,300
28/12/2018 6,510 0.14 2.15 6,370 6,770 6,500 3,126,230 20,351,757,300
27/12/2018 6,370 0.41 6.44 5,960 6,370 6,110 2,516,080 16,027,429,600
26/12/2018 5,960 -0.44 -7.38 6,400 6,560 5,960 4,041,020 24,084,479,200
25/12/2018 6,400 -0.21 -3.28 6,610 6,490 6,300 3,545,440 22,690,816,000
24/12/2018 6,610 -0.24 -3.63 6,850 7,000 6,610 2,008,650 13,277,176,500
23/12/2018 6,850 -0.15 -2.19 7,000 7,000 6,850 3,837,960 26,290,026,000
21/12/2018 6,850 -0.15 -2.19 7,000 7,000 6,850 3,837,960 26,290,026,000
20/12/2018 7,000 0.04 0.57 7,000 7,080 6,980 1,202,330 8,416,310,000
19/12/2018 7,000 0.13 1.86 7,000 7,220 7,000 2,191,910 15,343,370,000
18/12/2018 7,000 -0.01 -0.14 7,000 7,000 6,870 2,441,170 17,088,190,000
17/12/2018 7,000 -0.25 -3.57 7,250 7,290 7,000 2,246,110 15,722,770,000
16/12/2018 7,250 -0.11 -1.52 7,360 7,400 7,250 1,910,520 13,851,270,000
14/12/2018 7,250 -0.11 -1.52 7,360 7,400 7,250 1,910,520 13,851,270,000
13/12/2018 7,360 -0.07 -0.95 7,430 7,540 7,320 2,023,370 14,892,003,200
12/12/2018 7,430 0.18 2.42 7,250 7,450 7,260 2,217,350 16,474,910,500
11/12/2018 7,250 -0.27 -3.72 7,520 7,510 7,180 3,355,510 24,327,447,500
10/12/2018 7,520 -0.15 -1.99 7,670 7,670 7,510 3,459,060 26,012,131,200
09/12/2018 7,670 0.35 4.56 7,320 7,790 7,400 5,556,150 42,615,670,500
07/12/2018 7,670 0.35 4.56 7,320 7,790 7,400 5,556,150 42,615,670,500
06/12/2018 7,320 0.16 2.19 7,160 7,440 7,100 3,264,730 23,897,823,600
05/12/2018 7,160 -0.09 -1.26 7,250 7,240 7,000 3,223,660 23,081,405,600
04/12/2018 7,250 0.17 2.34 7,080 7,440 7,220 4,472,870 32,428,307,500
03/12/2018 7,080 0.46 6.50 6,620 7,080 6,810 3,050,420 21,596,973,600
30/11/2018 6,620 -0.02 -0.30 6,640 6,640 6,300 3,638,960 24,089,915,200
29/11/2018 6,640 -0.36 -5.42 7,000 7,090 6,630 4,841,520 32,147,692,800
28/11/2018 7,000 -0.05 -0.71 7,050 7,170 7,000 2,458,800 17,211,600,000
27/11/2018 7,050 -0.05 -0.71 7,100 7,170 7,010 1,979,470 13,955,263,500
26/11/2018 7,100 0.15 2.11 6,950 7,170 7,000 1,729,850 12,281,935,000
25/11/2018 6,950 -0.45 -6.47 7,400 7,450 6,890 8,915,720 61,964,254,000
23/11/2018 6,950 -0.45 -6.47 7,400 7,450 6,890 8,915,720 61,964,254,000
22/11/2018 7,400 -0.23 -3.11 7,630 7,660 7,400 3,086,660 22,841,284,000
21/11/2018 7,630 -0.04 -0.52 7,670 7,690 7,500 1,376,220 10,500,558,600
20/11/2018 7,670 0.11 1.43 7,560 7,720 7,410 1,887,570 14,477,661,900
19/11/2018 7,560 0.18 2.38 7,380 7,620 7,450 1,600,820 12,102,199,200
16/11/2018 7,380 0.18 2.44 7,200 7,460 7,300 2,080,150 15,351,507,000
15/11/2018 7,200 -0.40 -5.56 7,600 7,600 7,200 3,897,650 28,063,080,000
14/11/2018 7,600 -0.34 -4.47 7,940 8,040 7,600 4,160,560 31,620,256,000
13/11/2018 7,940 -0.16 -2.02 8,100 8,100 7,930 3,215,400 25,530,276,000
12/11/2018 8,100 -0.17 -2.10 8,270 8,250 7,900 3,066,530 24,838,893,000
09/11/2018 8,270 -0.41 -4.96 8,680 8,680 8,250 3,377,750 27,933,992,500
08/11/2018 8,680 0.18 2.07 8,500 8,730 8,550 2,572,850 22,332,338,000
07/11/2018 8,500 -0.22 -2.59 8,720 8,780 8,500 4,828,320 41,040,720,000
06/11/2018 8,720 0.02 0.23 8,700 9,250 8,720 5,320,890 46,398,160,800
05/11/2018 8,700 0.49 5.63 8,210 8,700 8,220 3,680,270 32,018,349,000
02/11/2018 8,210 -0.38 -4.63 8,590 8,640 7,990 12,946,780 106,293,063,800
01/11/2018 8,590 -0.64 -7.45 9,230 9,000 8,590 7,711,930 66,245,478,700
31/10/2018 9,230 -0.69 -7.48 9,920 9,540 9,230 14,725,320 135,914,703,600
30/10/2018 9,920 0.02 0.20 9,900 9,990 9,600 2,168,100 21,507,552,000
29/10/2018 9,900 -0.10 -1.01 10,000 10,050 9,750 1,691,530 16,746,147,000
28/10/2018 10,000 0.30 3.00 9,700 10,350 9,870 3,088,450 30,884,500,000
26/10/2018 10,000 0.30 3.00 9,700 10,350 9,870 3,088,450 30,884,500,000
25/10/2018 9,700 -0.20 -2.06 9,900 9,800 9,300 4,674,370 45,341,389,000
24/10/2018 9,900 -0.40 -4.04 10,300 10,500 9,900 5,547,080 54,916,092,000
23/10/2018 10,300 -0.70 -6.80 11,000 10,950 10,250 7,044,600 72,559,380,000
22/10/2018 11,000 -0.35 -3.18 11,350 11,500 11,000 3,946,590 43,412,490,000
21/10/2018 11,350 -0.30 -2.64 11,650 11,600 11,200 3,098,850 35,171,947,500
19/10/2018 11,350 -0.30 -2.64 11,650 11,600 11,200 3,098,850 35,171,947,500
18/10/2018 11,650 0.15 1.29 11,500 11,700 11,400 2,359,010 27,482,466,500
17/10/2018 11,500 0.10 0.87 11,400 11,800 11,450 2,901,050 33,362,075,000
16/10/2018 11,400 0.25 2.19 11,150 11,500 11,150 2,930,710 33,410,094,000
15/10/2018 11,150 -0.55 -4.93 11,700 11,700 11,150 2,903,690 32,376,143,500
14/10/2018 11,700 0.10 0.85 11,700 11,800 11,100 6,898,320 80,710,344,000
12/10/2018 11,700 0.10 0.85 11,700 11,800 11,100 6,898,320 80,710,344,000
11/10/2018 11,700 -0.85 -7.26 12,550 12,100 11,700 13,057,970 152,778,249,000
10/10/2018 12,550 -0.60 -4.78 13,150 13,250 12,550 7,966,210 99,975,935,500
09/10/2018 13,150 -0.15 -1.14 13,300 13,650 13,150 6,799,750 89,416,712,500
08/10/2018 13,300 0.60 4.51 12,700 13,350 12,650 11,860,370 157,742,921,000
07/10/2018 12,700 0.10 0.79 12,600 12,950 12,500 5,912,990 75,094,973,000
05/10/2018 12,700 0.10 0.79 12,600 12,950 12,500 5,912,990 75,094,973,000
04/10/2018 12,600 0.10 0.79 12,500 12,650 12,350 4,538,430 57,184,218,000
03/10/2018 12,500 -0.05 -0.40 12,550 12,750 12,100 6,776,680 84,708,500,000
02/10/2018 12,550 -0.15 -1.20 12,700 12,900 12,500 5,657,990 71,007,774,500
01/10/2018 12,700 0.05 0.39 12,650 13,200 12,550 8,381,820 106,449,114,000
30/09/2018 12,650 -0.05 -0.40 12,650 12,950 12,550 4,855,850 61,426,502,500
28/09/2018 12,650 -0.05 -0.40 12,650 12,950 12,550 4,855,850 61,426,502,500
27/09/2018 12,650 -0.15 -1.19 12,800 12,950 12,650 4,170,130 52,752,144,500
26/09/2018 12,800 0.30 2.34 12,500 13,200 12,500 7,460,560 95,495,168,000
25/09/2018 12,500 0.20 1.60 12,300 12,700 12,050 6,346,790 79,334,875,000
24/09/2018 12,300 -0.05 -0.41 12,350 12,550 12,150 5,203,170 63,998,991,000
21/09/2018 12,350 -0.15 -1.21 12,500 12,850 12,300 6,437,210 79,499,543,500
20/09/2018 12,500 0.25 2.00 12,250 12,550 12,100 4,970,080 62,126,000,000
19/09/2018 12,250 0.15 1.22 12,100 12,800 12,050 9,113,780 111,643,805,000
18/09/2018 12,100 0.75 6.20 11,350 12,100 11,100 11,784,570 142,593,297,000
17/09/2018 11,350 0.25 2.20 11,100 11,450 11,100 3,868,100 43,902,935,000
14/09/2018 11,100 -0.25 -2.25 11,350 11,700 11,100 4,367,980 48,484,578,000
13/09/2018 11,350 0.65 5.73 10,700 11,350 10,650 8,088,770 91,807,539,500
12/09/2018 10,700 0.10 0.93 10,600 10,800 10,600 3,790,600 40,559,420,000
11/09/2018 10,600 0.10 0.94 10,500 10,650 10,450 2,184,580 23,156,548,000
10/09/2018 10,500 0.10 0.95 10,400 10,700 10,300 4,179,410 43,883,805,000
07/09/2018 10,400 -0.05 -0.48 10,450 10,600 10,350 5,128,520 53,336,608,000
06/09/2018 10,450 -0.15 -1.44 10,600 10,650 10,400 2,130,780 22,266,651,000
05/09/2018 10,600 -0.05 -0.47 10,650 10,750 10,550 1,906,950 20,213,670,000
04/09/2018 10,650 -0.15 -1.41 10,800 10,800 10,600 1,750,430 18,642,079,500
03/09/2018 10,800 -0.15 -1.39 10,950 11,100 10,750 2,800,520 30,245,616,000
31/08/2018 10,800 -0.15 -1.39 10,950 11,100 10,750 2,800,520 30,245,616,000
30/08/2018 10,950 0.20 1.83 10,750 11,100 10,750 3,218,090 35,238,085,500
29/08/2018 10,750 0.05 0.47 10,750 10,850 10,600 2,469,040 26,542,180,000
28/08/2018 10,750 -0.25 -2.33 11,000 11,100 10,700 3,437,280 36,950,760,000
27/08/2018 11,000 0.25 2.27 10,750 11,200 10,800 5,953,820 65,492,020,000
24/08/2018 10,750 0.30 2.79 10,450 10,950 10,400 4,412,710 47,436,632,500
23/08/2018 10,450 0.10 0.96 10,350 10,600 10,300 2,632,330 27,507,848,500
22/08/2018 10,350 0.05 0.48 10,300 10,600 10,350 2,083,320 21,562,362,000
21/08/2018 10,300 0.05 0.49 10,250 10,400 10,200 2,202,980 22,690,694,000
20/08/2018 10,250 -0.25 -2.44 10,500 10,650 10,100 3,068,920 31,456,430,000
17/08/2018 10,500 -0.20 -1.90 10,700 10,900 10,500 1,621,650 17,027,325,000
16/08/2018 10,700 0.05 0.47 10,650 10,900 10,500 1,939,500 20,752,650,000
15/08/2018 10,650 -0.20 -1.88 10,850 11,000 10,650 1,954,150 20,811,697,500
14/08/2018 10,850 -0.20 -1.84 11,050 11,350 10,850 4,005,140 43,455,769,000
13/08/2018 11,050 0.70 6.33 10,350 11,050 10,700 5,405,880 59,734,974,000
10/08/2018 10,350 0.05 0.48 10,350 10,450 10,250 1,755,540 18,169,839,000
09/08/2018 10,350 0.10 0.97 10,350 10,500 10,300 2,309,790 23,906,326,500
08/08/2018 10,350 -0.05 -0.48 10,400 10,600 10,300 2,729,180 28,247,013,000
07/08/2018 10,400 -0.05 -0.48 10,450 10,750 10,300 2,501,930 26,020,072,000
06/08/2018 10,450 -0.40 -3.83 10,850 11,000 10,400 3,993,520 41,732,284,000
03/08/2018 10,850 -0.20 -1.84 11,050 11,250 10,850 3,398,000 36,868,300,000
02/08/2018 11,050 -0.20 -1.81 11,250 11,250 10,800 3,072,230 33,948,141,500
01/08/2018 11,250 0.05 0.44 11,250 11,600 11,200 2,480,420 27,904,725,000
31/07/2018 11,250 -0.50 -4.44 11,750 11,850 11,200 5,725,360 64,410,300,000
30/07/2018 11,750 0.75 6.38 11,000 11,750 11,000 6,214,350 73,018,612,500
29/07/2018 11,000 0.20 1.82 10,800 11,100 10,750 2,000,750 22,008,250,000
27/07/2018 11,000 0.20 1.82 10,800 11,100 10,750 2,000,750 22,008,250,000
26/07/2018 10,800 -0.10 -0.93 10,900 11,100 10,800 1,725,830 18,638,964,000
25/07/2018 10,900 -0.25 -2.29 11,150 11,400 10,900 2,822,230 30,762,307,000
24/07/2018 11,150 0.15 1.35 11,000 11,450 10,900 2,462,470 27,456,540,500
23/07/2018 11,000 -0.65 -5.91 11,650 11,700 11,000 3,266,380 35,930,180,000
22/07/2018 11,650 0.10 0.86 11,550 11,900 11,350 5,604,910 65,297,201,500
20/07/2018 11,650 0.10 0.86 11,550 11,900 11,350 5,604,910 65,297,201,500
19/07/2018 11,550 0.75 6.49 10,800 11,550 11,450 3,784,160 43,707,048,000
18/07/2018 10,800 0.70 6.48 10,100 10,800 10,050 3,415,310 36,885,348,000
17/07/2018 10,100 0.10 0.99 10,000 10,100 9,900 1,452,930 14,674,593,000
16/07/2018 10,000 -0.05 -0.50 10,050 10,300 9,960 1,551,300 15,513,000,000
15/07/2018 10,050 0.09 0.90 9,960 10,300 9,960 1,476,510 14,838,925,500
13/07/2018 10,050 0.09 0.90 9,960 10,300 9,960 1,476,510 14,838,925,500
12/07/2018 9,960 0.21 2.11 9,750 10,250 9,520 1,656,310 16,496,847,600
11/07/2018 9,750 -0.35 -3.59 10,100 10,000 9,750 2,244,290 21,881,827,500
10/07/2018 10,100 -0.30 -2.97 10,400 10,550 10,050 1,542,050 15,574,705,000
09/07/2018 10,400 -0.05 -0.48 10,450 10,700 10,300 1,751,870 18,219,448,000
08/07/2018 10,450 0.40 3.83 10,050 10,550 9,800 2,759,430 28,836,043,500
06/07/2018 10,450 0.40 3.83 10,050 10,550 9,800 2,759,430 28,836,043,500
05/07/2018 10,050 -0.60 -5.97 10,650 10,750 10,000 1,761,770 17,705,788,500
04/07/2018 10,650 0.10 0.94 10,550 10,800 10,200 1,941,420 20,676,123,000
03/07/2018 10,550 -0.75 -7.11 11,300 11,350 10,550 4,695,600 49,538,580,000
02/07/2018 11,300 -0.80 -7.08 12,100 12,000 11,300 5,628,190 63,598,547,000
01/07/2018 12,100 0.05 0.41 12,100 0 0 1,151,200 13,929,520,000
29/06/2018 12,100 0.05 0.41 12,100 12,350 12,100 1,151,200 13,929,520,000
28/06/2018 12,100 -0.50 -4.13 12,600 12,650 12,100 1,565,930 18,947,753,000
27/06/2018 12,600 0.05 0.40 12,550 13,150 12,500 3,262,440 41,106,744,000
26/06/2018 12,550 0.05 0.40 12,500 12,800 12,300 1,379,990 17,318,874,500
25/06/2018 12,500 -0.15 -1.20 12,650 12,900 12,500 1,767,770 22,097,125,000
22/06/2018 12,650 0.25 1.98 12,400 12,700 12,200 1,398,360 17,689,254,000
21/06/2018 12,400 -0.30 -2.42 12,700 12,600 12,350 1,432,290 17,760,396,000
20/06/2018 12,700 0.50 3.94 12,200 12,700 12,150 1,610,580 20,454,366,000
19/06/2018 12,200 -0.60 -4.92 12,800 12,800 11,950 4,135,960 50,458,712,000
18/06/2018 12,800 -0.30 -2.34 13,100 13,650 12,600 4,282,870 54,820,736,000
17/06/2018 13,100 -0.10 -0.76 13,200 13,300 13,000 6,385,720 83,652,932,000
15/06/2018 13,100 -0.10 -0.76 13,200 13,300 13,000 6,385,720 83,652,932,000
14/06/2018 13,200 0.40 3.03 12,800 13,500 13,000 4,463,800 58,922,160,000
13/06/2018 12,800 0.20 1.56 12,600 13,000 12,600 1,652,500 21,152,000,000
12/06/2018 12,600 -0.70 -5.56 13,300 13,250 12,600 3,214,330 40,500,558,000
11/06/2018 13,300 0.15 1.13 13,150 13,750 12,650 3,883,520 51,650,816,000
10/06/2018 13,150 0.85 6.46 12,300 13,150 11,900 4,127,630 54,278,334,500
08/06/2018 13,150 0.85 6.46 12,300 13,150 11,900 4,127,630 54,278,334,500
07/06/2018 12,300 -0.45 -3.66 12,750 12,800 12,100 3,312,470 40,743,381,000
06/06/2018 12,750 -0.10 -0.78 12,850 13,000 12,500 5,315,440 67,771,860,000
05/06/2018 12,850 0.80 6.23 12,050 12,850 12,700 7,358,480 94,556,468,000
04/06/2018 12,050 0.75 6.22 11,300 12,050 11,700 2,992,410 36,058,540,500
03/06/2018 11,300 0.70 6.19 10,600 11,300 10,700 4,504,890 50,905,257,000
01/06/2018 11,300 0.70 6.19 10,600 11,300 10,700 4,504,890 50,905,257,000
31/05/2018 10,600 0.50 4.72 10,100 10,750 10,400 4,622,470 48,998,182,000
30/05/2018 11,100 -0.15 -1.35 11,250 11,550 10,850 3,661,680 40,644,648,000
29/05/2018 11,250 0.50 4.44 10,750 11,350 10,250 2,782,900 31,307,625,000
28/05/2018 10,750 -0.80 -7.44 11,550 11,800 10,750 3,918,470 42,123,552,500
27/05/2018 11,550 -0.20 -1.73 11,750 11,900 11,450 2,433,050 28,101,727,500
25/05/2018 11,550 -0.20 -1.73 11,750 11,900 11,450 2,433,050 28,101,727,500
24/05/2018 11,750 -0.45 -3.83 12,200 12,250 11,400 2,615,430 30,731,302,500
23/05/2018 12,200 -0.05 -0.41 12,200 12,200 11,350 6,269,800 76,491,560,000
22/05/2018 12,200 -0.90 -7.38 13,100 13,200 12,200 4,421,720 53,944,984,000
21/05/2018 13,100 -0.90 -6.87 14,000 13,950 13,100 4,675,610 61,250,491,000
20/05/2018 14,000 -0.20 -1.43 14,200 14,300 13,900 1,503,390 21,047,460,000
18/05/2018 14,000 -0.20 -1.43 14,200 14,300 13,900 1,503,390 21,047,460,000
17/05/2018 14,200 -0.10 -0.70 14,300 14,500 14,000 2,152,170 30,560,814,000
16/05/2018 14,300 -0.20 -1.40 14,500 14,700 14,300 1,725,370 24,672,791,000
15/05/2018 14,500 0.05 0.34 14,450 14,800 14,350 2,157,990 31,290,855,000
14/05/2018 14,450 -0.05 -0.35 14,500 14,750 14,350 1,444,660 20,875,337,000
13/05/2018 14,500 -0.40 -2.76 14,900 14,700 14,300 2,003,950 29,057,275,000
11/05/2018 14,500 -0.40 -2.76 14,900 14,700 14,300 2,003,950 29,057,275,000
10/05/2018 14,900 -0.25 -1.68 15,150 15,600 14,700 2,921,110 43,524,539,000
09/05/2018 15,150 0.95 6.27 14,200 15,150 14,150 3,990,970 60,463,195,500
08/05/2018 14,200 -0.50 -3.52 14,700 14,800 14,200 2,436,590 34,599,578,000
07/05/2018 14,700 0.40 2.72 14,300 14,700 14,300 2,505,440 36,829,968,000
05/05/2018 14,300 -0.25 -1.75 14,550 14,950 14,250 2,290,820 32,758,726,000
04/05/2018 14,300 -0.25 -1.75 14,550 14,950 14,250 2,290,820 32,758,726,000
03/05/2018 14,550 -1.05 -7.22 15,600 15,100 14,550 8,392,320 122,108,256,000
02/05/2018 15,600 -1.15 -7.37 16,750 16,000 15,600 4,527,520 70,629,312,000
30/04/2018 16,750 0.40 2.39 16,350 17,000 16,300 1,947,980 32,628,665,000
27/04/2018 16,750 0.40 2.39 16,350 17,000 16,300 1,947,980 32,628,665,000
26/04/2018 16,350 -0.40 -2.45 16,750 17,000 16,250 1,835,570 30,011,569,500
25/04/2018 16,750 -0.55 -3.28 17,300 17,300 16,650 1,858,360 31,127,530,000
24/04/2018 16,750 -0.55 -3.28 17,300 17,300 16,650 1,858,360 31,127,530,000
23/04/2018 17,300 -1.25 -7.23 18,550 18,550 17,300 3,939,760 68,157,848,000
20/04/2018 18,550 -0.05 -0.27 18,600 19,000 18,100 1,754,900 32,553,395,000
19/04/2018 18,600 -1.05 -5.65 19,650 19,450 18,600 2,656,800 49,416,480,000
18/04/2018 19,650 -0.25 -1.27 19,900 19,900 19,450 2,323,650 45,659,722,500
13/04/2018 19,750 -1.25 -6.33 21,000 21,000 19,750 4,366,250 86,233,437,500
12/04/2018 21,000 -0.85 -4.05 21,850 22,000 20,850 3,343,250 70,208,250,000
11/04/2018 21,850 -0.75 -3.43 22,600 22,700 21,500 2,148,370 46,941,884,500
10/04/2018 22,600 -0.20 -0.88 22,800 23,150 22,600 1,398,050 31,595,930,000
09/04/2018 22,800 0.40 1.75 22,400 22,800 22,300 2,306,000 52,576,800,000
06/04/2018 22,400 -0.20 -0.89 22,600 22,600 22,250 1,589,230 35,598,752,000
05/04/2018 22,600 -0.10 -0.44 22,700 22,700 22,400 1,503,610 33,981,586,000
04/04/2018 22,700 0.45 1.98 22,250 22,700 22,200 1,705,620 38,717,574,000
03/04/2018 22,250 -0.55 -2.47 22,800 22,700 22,050 1,697,120 37,760,920,000
02/04/2018 22,800 -0.05 -0.22 22,800 23,000 22,650 936,690 21,356,532,000
30/03/2018 22,800 0.40 1.75 22,400 22,800 22,450 916,230 20,890,044,000
29/03/2018 22,900 -0.10 -0.44 22,900 22,950 22,650 854,510 19,568,279,000
28/03/2018 22,900 -0.05 -0.22 22,900 22,900 22,600 869,290 19,906,741,000
27/03/2018 22,900 0.20 0.87 22,700 23,100 22,800 1,752,730 40,137,517,000
26/03/2018 22,700 -1.00 -4.41 23,700 23,700 22,700 2,749,450 62,412,515,000
23/03/2018 23,700 -0.10 -0.42 23,800 23,700 23,100 1,856,540 43,999,998,000
22/03/2018 23,800 0.20 0.84 23,600 23,900 23,500 1,291,230 30,731,274,000
21/03/2018 23,600 0.20 0.85 23,400 23,700 23,300 1,434,570 33,855,852,000
20/03/2018 23,400 0.10 0.43 23,400 23,700 23,300 1,283,160 30,025,944,000
19/03/2018 23,400 -0.05 -0.21 23,450 23,900 23,350 1,377,800 32,240,520,000
16/03/2018 23,450 -0.45 -1.92 24,000 23,950 23,450 2,980,420 69,890,849,000
15/03/2018 24,000 0.10 0.42 23,900 24,000 23,350 2,603,250 62,478,000,000
14/03/2018 23,900 -0.35 -1.46 24,250 24,500 23,750 1,813,010 43,330,939,000
13/03/2018 24,250 0.70 2.89 23,550 24,400 23,200 3,393,420 82,290,435,000
12/03/2018 23,550 -0.95 -4.03 24,500 24,700 24,200 3,216,990 75,760,114,500
09/03/2018 24,300 -0.20 -0.82 24,500 24,700 24,200 2,264,000 55,015,200,000
08/03/2018 24,500 -0.40 -1.63 24,900 25,450 24,500 1,730,190 42,389,655,000
07/03/2018 24,900 0.30 1.20 24,600 25,500 24,300 2,924,300 72,815,070,000
06/03/2018 24,600 1.20 4.88 23,400 24,600 23,000 2,667,010 65,608,446,000
05/03/2018 23,400 -1.20 -5.13 24,600 24,500 23,350 4,759,030 111,361,302,000
02/03/2018 24,600 -0.30 -1.22 24,900 24,900 24,450 1,748,460 43,012,116,000
01/03/2018 24,900 0.60 2.41 24,300 25,300 24,050 2,109,950 52,537,755,000
28/02/2018 24,300 -0.45 -1.85 24,750 24,600 24,150 2,848,460 69,217,578,000
27/02/2018 24,750 -0.15 -0.61 24,900 25,100 24,250 2,058,010 50,935,747,500
26/02/2018 24,900 -0.95 -3.82 25,850 26,300 24,900 3,523,380 87,732,162,000
23/02/2018 25,850 1.30 5.03 24,550 26,000 24,950 4,652,300 120,261,955,000
22/02/2018 24,550 0.35 1.43 24,200 25,100 23,750 5,358,140 131,542,337,000
21/02/2018 24,200 0.50 2.07 23,700 24,400 23,600 2,421,280 58,594,976,000
14/02/2018 23,700 0.70 2.95 23,000 23,900 23,350 1,833,090 43,444,233,000
13/02/2018 23,700 0.70 2.95 23,000 23,900 23,350 1,833,090 43,444,233,000
12/02/2018 23,000 0.40 1.74 22,600 23,450 22,750 1,445,180 33,239,140,000
09/02/2018 22,600 -0.35 -1.55 22,950 22,700 21,900 2,236,990 50,555,974,000
08/02/2018 22,950 -1.30 -5.66 24,250 24,200 22,950 2,743,420 62,961,489,000
07/02/2018 24,250 0.25 1.03 24,000 24,900 24,000 1,702,630 41,288,777,500
06/02/2018 23,500 -0.50 -2.13 24,000 24,000 22,350 5,970,250 140,300,875,000
05/02/2018 24,000 -1.80 -7.50 25,800 25,500 24,000 3,586,950 86,086,800,000
02/02/2018 25,800 0.15 0.58 25,650 26,000 25,450 1,102,880 28,454,304,000
01/02/2018 25,650 -0.45 -1.75 26,100 26,300 25,600 2,051,130 52,611,484,500
31/01/2018 26,100 0.10 0.38 26,000 26,700 25,200 5,734,090 149,659,749,000
30/01/2018 26,000 -0.20 -0.77 26,200 26,300 25,500 3,706,960 96,380,960,000
29/01/2018 26,200 0.75 2.86 25,450 26,300 25,500 4,198,060 109,989,172,000
26/01/2018 25,450 0.25 0.98 25,200 25,800 25,200 2,991,920 76,144,364,000
25/01/2018 25,200 -0.35 -1.39 26,050 26,100 25,150 6,892,610 173,693,772,000
24/01/2018 23,300 -2.25 -9.66 25,550 26,200 25,200 2,301,140 53,616,562,000
22/01/2018 26,000 0.50 1.92 25,550 26,200 25,200 4,869,060 126,595,560,000
19/01/2018 25,550 0.05 0.20 25,500 26,100 25,450 4,030,390 102,976,464,500
18/01/2018 25,500 -0.35 -1.37 25,500 25,500 24,300 6,730,670 171,632,085,000
17/01/2018 25,500 -1.90 -7.45 27,400 27,200 25,500 10,745,770 274,017,135,000
16/01/2018 27,400 -1.25 -4.56 28,650 28,650 27,400 6,895,370 188,933,138,000
15/01/2018 28,650 1.25 4.36 27,400 28,750 27,000 7,274,990 208,428,463,500
12/01/2018 27,400 -0.15 -0.55 27,550 28,200 27,000 6,179,350 169,314,190,000
11/01/2018 27,550 0.05 0.18 27,550 27,900 26,800 5,405,710 148,927,310,500
10/01/2018 27,550 0.50 1.81 27,050 28,300 27,050 8,334,180 229,606,659,000
09/01/2018 27,050 1.75 6.47 25,300 27,050 25,250 10,399,640 281,310,262,000
08/01/2018 25,300 0.10 0.40 25,200 25,400 24,500 3,480,500 88,056,650,000
05/01/2018 25,200 -0.55 -2.18 25,750 25,800 25,000 3,887,470 97,964,244,000
04/01/2018 25,750 0.45 1.75 25,300 25,850 25,300 3,760,710 96,838,282,500
03/01/2018 25,300 0.65 2.57 24,650 25,450 24,750 4,963,100 125,566,430,000
02/01/2018 24,650 0.15 0.61 24,500 24,900 24,550 1,886,420 46,500,253,000
01/01/2018 24,500 0.40 1.63 24,100 24,950 23,800 4,322,630 105,904,435,000
29/12/2017 24,500 0.40 1.63 24,100 24,950 23,800 4,322,630 105,904,435,000
28/12/2017 24,100 0.10 0.41 24,000 24,300 23,950 1,351,510 32,571,391,000
27/12/2017 24,000 -0.15 -0.63 24,150 24,400 23,950 1,196,990 28,727,760,000
26/12/2017 24,150 0.35 1.45 23,800 24,300 23,600 1,680,740 40,589,871,000
25/12/2017 23,800 0.10 0.42 23,700 23,950 23,600 1,295,820 30,840,516,000
24/12/2017 23,700 -0.60 -2.53 24,300 24,500 23,700 2,817,160 66,766,692,000
22/12/2017 23,700 -0.60 -2.53 24,300 24,500 23,700 2,817,160 66,766,692,000
21/12/2017 24,300 0.20 0.82 24,300 24,800 24,300 2,306,330 56,043,819,000
20/12/2017 24,300 -0.30 -1.23 24,600 24,800 24,200 2,637,000 64,079,100,000
19/12/2017 24,600 0.10 0.41 24,500 25,050 24,550 2,221,170 54,640,782,000
18/12/2017 24,800 0.30 1.21 24,500 24,900 24,600 120,990 3,000,552,000
17/12/2017 24,500 0.60 2.45 23,900 24,500 23,800 3,051,280 74,756,360,000
15/12/2017 23,900 0.05 0.21 23,850 23,900 23,500 1,599,630 38,231,157,000
14/12/2017 23,850 0.25 1.05 23,600 24,200 23,700 1,323,410 31,563,328,500
13/12/2017 23,600 0.10 0.42 23,500 24,000 22,300 3,971,820 93,734,952,000
12/12/2017 23,500 -1.40 -5.96 24,900 24,700 23,500 3,669,450 86,232,075,000
11/12/2017 24,500 -0.40 -1.63 24,900 24,700 24,050 397,350 9,735,075,000
10/12/2017 24,900 -0.55 -2.21 25,450 25,450 24,800 4,580,580 114,056,442,000
08/12/2017 25,450 -0.40 -1.57 25,850 26,350 25,250 3,290,530 83,743,988,500
07/12/2017 25,450 -0.35 -1.38 25,850 26,350 25,250 3,165,050 80,550,522,500
05/12/2017 25,200 -0.45 -1.75 26,100 26,450 25,200 7,321,840 184,510,368,000
04/12/2017 25,650 1.65 6.87 24,400 25,650 24,000 8,175,010 209,689,006,500
01/12/2017 24,000 0.20 0.84 23,900 24,150 23,700 2,632,200 63,172,800,000
30/11/2017 23,800 0.35 1.49 23,500 24,350 23,500 4,722,840 112,403,592,000
29/11/2017 23,450 -0.30 -1.26 23,800 23,800 23,450 2,694,100 63,176,645,000
28/11/2017 23,750 -0.25 -1.04 24,200 24,300 23,700 2,252,770 53,503,287,500
27/11/2017 24,000 0.70 3.00 23,500 24,000 23,450 3,816,500 91,596,000,000
24/11/2017 23,300 0.00 ■■ 0.00 23,000 23,600 23,000 2,301,140 53,616,562,000
23/11/2017 23,300 -0.35 -1.48 23,850 23,850 23,150 2,857,880 66,588,604,000
22/11/2017 23,650 0.60 2.60 23,300 23,650 23,050 2,012,170 47,587,820,500
21/11/2017 23,050 -0.10 -0.43 23,300 23,400 22,900 3,395,760 78,272,268,000
20/11/2017 23,150 -0.45 -1.91 23,700 23,800 23,000 3,347,340 77,490,921,000
17/11/2017 23,600 -0.50 -2.07 24,100 24,200 23,500 3,416,200 80,622,320,000
16/11/2017 24,100 -0.25 -1.03 24,300 24,450 24,000 2,400,420 57,850,122,000
15/11/2017 24,350 0.50 2.10 23,900 24,450 23,550 3,788,200 92,242,670,000
14/11/2017 23,850 1.25 5.53 22,700 23,900 22,600 4,784,870 114,119,149,500
13/11/2017 22,600 -0.40 -1.74 23,000 23,200 22,450 3,130,800 70,756,080,000
10/11/2017 23,000 0.20 0.88 22,800 23,250 22,700 2,971,500 68,344,500,000
09/11/2017 22,800 -0.70 -2.98 23,500 23,500 22,800 4,639,380 105,777,864,000
08/11/2017 23,500 0.20 0.86 23,000 23,500 22,800 2,921,250 68,649,375,000
07/11/2017 23,300 0.00 ■■ 0.00 23,300 23,650 22,400 2,919,290 68,019,457,000
06/11/2017 23,300 0.80 3.56 22,700 23,800 22,600 3,850,580 89,718,514,000
03/11/2017 22,500 1.40 6.64 21,000 22,550 20,950 6,046,330 136,042,425,000
02/11/2017 21,100 -1.00 -4.52 21,900 22,350 20,800 4,363,590 92,071,749,000
01/11/2017 22,100 -1.05 -4.54 23,100 23,250 22,000 4,072,790 90,008,659,000
31/10/2017 23,150 0.45 1.98 22,700 23,650 21,850 3,735,040 86,466,176,000
30/10/2017 22,700 -1.60 -6.58 24,300 24,300 22,600 6,317,670 143,411,109,000
27/10/2017 24,300 -0.90 -3.57 25,600 25,600 23,500 5,850,240 142,160,832,000
26/10/2017 25,200 0.15 0.60 25,400 26,000 24,900 3,536,210 89,112,492,000
25/10/2017 25,050 -1.15 -4.39 26,200 26,200 24,900 6,490,680 162,591,534,000
24/10/2017 26,200 -0.50 -1.87 26,700 26,800 25,900 2,571,030 67,360,986,000
23/10/2017 26,700 -0.45 -1.66 27,100 27,200 26,550 1,662,820 44,397,294,000
20/10/2017 27,150 -0.30 -1.09 27,500 27,550 27,050 1,139,970 30,950,185,500
19/10/2017 27,450 0.15 0.55 27,300 27,550 27,300 1,648,000 45,237,600,000
18/10/2017 27,300 -0.40 -1.44 27,700 27,900 26,950 4,204,390 114,779,847,000
17/10/2017 27,700 -0.30 -1.07 28,000 28,150 27,600 2,504,310 69,369,387,000
16/10/2017 28,000 -0.30 -1.06 28,150 28,450 27,900 3,947,450 110,528,600,000
13/10/2017 28,300 -0.05 -0.18 28,300 28,600 28,100 1,916,510 54,237,233,000
12/10/2017 28,350 -0.35 -1.22 28,600 28,800 28,300 2,389,260 67,735,521,000
11/10/2017 28,700 -0.35 -1.20 29,300 29,300 28,600 1,354,940 38,886,778,000
10/10/2017 29,050 0.85 3.01 28,300 29,300 28,200 4,011,420 116,531,751,000
09/10/2017 28,200 0.05 0.18 28,150 28,500 28,100 1,362,260 38,415,732,000
06/10/2017 28,150 0.00 ■■ 0.00 28,050 28,300 28,050 973,450 27,402,617,500
05/10/2017 28,150 -0.30 -1.05 28,500 28,500 28,150 1,124,870 31,665,090,500
04/10/2017 28,450 0.25 0.89 28,250 28,450 28,150 692,670 19,706,461,500
03/10/2017 28,200 -0.20 -0.70 28,350 28,450 27,900 1,719,190 48,481,158,000
02/10/2017 28,400 -0.20 -0.70 28,700 28,900 28,400 1,320,890 37,513,276,000
29/09/2017 28,600 0.10 0.35 28,500 28,650 28,300 1,714,610 49,037,846,000
28/09/2017 28,500 -0.10 -0.35 28,600 28,850 28,450 1,232,090 35,114,565,000
27/09/2017 28,600 -0.40 -1.38 29,100 29,150 28,600 1,105,100 31,605,860,000
26/09/2017 29,000 0.55 1.93 28,500 29,000 28,300 1,593,940 46,224,260,000
25/09/2017 28,450 -0.35 -1.22 28,800 28,800 28,350 2,090,000 59,460,500,000
22/09/2017 28,800 -0.55 -1.87 29,400 29,450 28,800 4,040,330 116,361,504,000
21/09/2017 29,350 0.00 ■■ 0.00 29,400 29,600 29,300 1,397,320 41,011,342,000
20/09/2017 29,350 -0.25 -0.84 29,600 29,700 29,300 2,248,940 66,006,389,000
19/09/2017 29,600 0.00 ■■ 0.00 29,850 29,850 29,500 2,983,990 88,326,104,000
18/09/2017 29,600 0.25 0.85 29,450 29,850 29,450 2,490,780 73,727,088,000
15/09/2017 29,350 0.45 1.56 28,900 29,450 28,850 2,136,560 62,708,036,000
14/09/2017 28,900 0.10 0.35 28,900 29,350 28,850 2,049,040 59,217,256,000
13/09/2017 28,800 0.35 1.23 28,600 28,800 28,500 2,280,650 65,682,720,000
12/09/2017 28,450 0.35 1.25 28,250 28,600 28,100 1,714,120 48,766,714,000
11/09/2017 28,100 -0.55 -1.92 28,650 28,750 28,100 1,553,150 43,643,515,000
08/09/2017 28,650 0.00 ■■ 0.00 28,650 28,650 28,400 1,921,710 55,056,991,500
07/09/2017 28,650 -0.85 -2.88 29,500 29,600 28,550 5,219,560 149,540,394,000
06/09/2017 29,500 -0.15 -0.51 29,600 29,650 29,350 2,308,950 68,114,025,000
05/09/2017 29,650 -0.20 -0.67 29,850 29,850 29,550 1,781,380 52,817,917,000
01/09/2017 29,850 0.00 ■■ 0.00 29,950 30,000 29,650 1,465,860 43,755,921,000
31/08/2017 29,850 0.20 0.67 29,650 30,250 29,650 4,164,910 124,322,563,500
30/08/2017 29,650 0.25 0.85 29,400 29,800 29,300 1,533,700 45,474,205,000
29/08/2017 29,400 -0.40 -1.34 29,750 29,900 29,400 3,589,580 105,533,652,000
28/08/2017 29,800 0.60 2.05 29,300 29,850 29,150 3,106,400 92,570,720,000
25/08/2017 29,200 0.30 1.04 29,000 29,200 28,900 1,825,480 53,304,016,000
24/08/2017 28,900 0.10 0.35 28,800 29,050 28,800 2,290,560 66,197,184,000
23/08/2017 28,800 0.20 0.70 28,600 28,900 28,550 2,415,590 69,568,992,000
22/08/2017 28,600 0.20 0.70 28,500 28,850 28,450 3,310,310 94,674,866,000
21/08/2017 28,400 -0.20 -0.70 28,500 28,800 28,400 1,603,660 45,543,944,000
18/08/2017 28,600 0.20 0.70 28,200 28,600 28,150 2,256,600 64,538,760,000
17/08/2017 28,400 -0.75 -2.57 29,150 29,200 28,250 4,536,370 128,832,908,000
16/08/2017 29,150 0.45 1.57 28,800 29,200 28,650 4,436,270 129,317,270,500
15/08/2017 28,700 0.10 0.35 28,900 28,900 28,500 2,754,090 79,042,383,000
14/08/2017 28,600 0.80 2.88 27,800 28,600 27,800 3,638,500 104,061,100,000
11/08/2017 27,800 0.15 0.54 27,600 28,050 27,500 2,123,590 59,035,802,000
10/08/2017 27,650 -0.20 -0.72 27,700 27,900 27,600 1,249,170 34,539,550,500
09/08/2017 27,850 0.00 ■■ 0.00 27,650 28,050 27,400 3,535,820 98,472,587,000
08/08/2017 27,850 0.30 1.09 27,600 28,200 27,550 4,126,760 114,930,266,000
07/08/2017 27,550 -0.05 -0.18 27,600 27,750 27,450 2,598,160 71,579,308,000
04/08/2017 27,600 0.30 1.10 27,500 27,750 27,300 2,184,410 60,289,716,000
03/08/2017 27,300 0.55 2.06 26,800 27,650 26,800 4,250,060 116,026,638,000
02/08/2017 26,750 -1.05 -3.78 27,600 27,600 26,750 8,043,400 215,160,950,000
01/08/2017 27,800 -0.20 -0.71 27,500 28,500 27,100 6,001,600 166,844,480,000
31/07/2017 28,000 -2.10 -6.98 28,500 29,000 28,000 16,271,160 455,592,480,000
28/07/2017 30,100 0.15 0.50 29,900 30,600 29,900 3,497,030 105,260,603,000
27/07/2017 29,950 -0.15 -0.50 30,200 30,200 29,750 2,344,950 70,231,252,500
26/07/2017 30,100 0.50 1.69 29,900 30,400 29,700 2,843,160 85,579,116,000
25/07/2017 29,600 0.35 1.20 29,300 29,850 29,250 2,002,820 59,283,472,000
24/07/2017 29,250 -0.35 -1.18 29,600 29,600 29,150 2,003,700 58,608,225,000
21/07/2017 29,600 -0.35 -1.17 30,100 30,350 29,600 2,149,180 63,615,728,000
20/07/2017 29,950 0.55 1.87 29,300 30,200 29,150 3,938,250 117,950,587,500
19/07/2017 29,400 -0.65 -2.16 30,400 30,500 29,300 4,983,690 146,520,486,000
18/07/2017 30,050 -0.55 -1.80 30,300 30,550 29,800 3,783,860 113,704,993,000
17/07/2017 30,600 -1.00 -3.16 31,650 31,650 30,600 5,125,430 156,838,158,000
14/07/2017 31,600 0.00 ■■ 0.00 31,650 32,050 31,600 3,699,690 116,910,204,000
13/07/2017 31,600 0.05 0.16 31,500 31,750 31,400 1,437,370 45,420,892,000
12/07/2017 31,550 -0.20 -0.63 31,750 31,900 31,250 2,855,980 90,106,169,000
11/07/2017 31,750 0.05 0.16 31,700 31,950 30,850 6,292,830 199,797,352,500
10/07/2017 31,700 -0.70 -2.16 32,000 32,450 31,500 6,489,330 205,711,761,000
07/07/2017 32,400 -0.55 -1.67 33,250 33,250 32,400 2,107,470 68,282,028,000
06/07/2017 32,950 0.25 0.76 32,650 33,200 32,600 2,009,860 66,224,887,000
05/07/2017 32,700 -0.15 -0.46 32,850 33,000 32,450 2,328,630 76,146,201,000
04/07/2017 32,850 -0.30 -0.90 33,300 33,500 32,800 2,554,910 83,928,793,500
03/07/2017 33,150 0.75 2.31 32,500 33,900 32,500 4,489,700 148,833,555,000
30/06/2017 32,400 0.50 1.57 31,800 32,500 31,800 2,641,230 85,575,852,000
29/06/2017 31,900 0.05 0.16 31,850 32,100 31,650 1,716,930 54,770,067,000
28/06/2017 31,850 -0.05 -0.16 31,800 32,050 31,750 1,476,290 47,019,836,500
27/06/2017 31,900 -0.50 -1.54 32,600 32,600 31,900 2,530,060 80,708,914,000
26/06/2017 32,400 0.05 0.15 32,350 32,650 32,350 2,431,010 78,764,724,000
23/06/2017 32,350 0.00 ■■ 0.00 32,350 32,650 32,200 1,892,750 61,230,462,500
22/06/2017 32,350 0.65 2.05 31,700 32,800 31,600 3,312,080 107,145,788,000
21/06/2017 31,700 -0.05 -0.16 31,800 31,800 31,400 2,078,130 65,876,721,000
20/06/2017 31,750 -0.25 -0.78 32,000 32,200 31,750 2,161,020 68,612,385,000
19/06/2017 32,000 0.55 1.75 31,650 32,000 31,550 2,372,770 75,928,640,000
16/06/2017 31,450 0.05 0.16 31,400 31,650 31,300 2,300,320 72,345,064,000
15/06/2017 31,400 -0.35 -1.10 31,750 31,900 31,250 2,511,950 78,875,230,000
14/06/2017 31,750 0.20 0.63 31,600 31,900 31,500 1,675,330 53,191,727,500
13/06/2017 31,550 0.45 1.45 31,150 31,700 31,100 2,083,700 65,740,735,000
12/06/2017 31,100 -0.90 -2.81 32,000 32,000 30,850 5,443,760 169,300,936,000
09/06/2017 32,000 -0.60 -1.84 32,600 32,750 32,000 4,194,660 134,229,120,000
08/06/2017 32,600 -0.40 -1.21 33,000 33,150 32,350 3,625,650 118,196,190,000
07/06/2017 33,000 -0.30 -0.90 33,400 33,900 33,000 4,727,810 156,017,730,000
06/06/2017 33,300 0.90 2.78 32,300 33,400 32,250 4,078,830 135,825,039,000
05/06/2017 32,400 0.40 1.25 32,100 32,750 32,000 2,929,150 94,904,460,000
02/06/2017 32,000 -0.35 -1.08 32,300 32,300 31,600 2,635,380 84,332,160,000
01/06/2017 32,350 -0.45 -1.37 32,800 32,950 32,250 3,050,670 98,689,174,500
31/05/2017 32,800 2.10 6.84 30,650 32,800 30,650 5,335,930 175,018,504,000
30/05/2017 30,700 -1.15 -3.61 31,850 32,000 30,600 5,931,670 182,102,269,000
29/05/2017 31,850 -20.25 -38.87 31,850 31,850 31,500 5,663,250 180,374,512,500
26/05/2017 52,100 1.40 2.76 50,900 52,200 50,800 3,933,110 204,915,031,000
25/05/2017 50,700 -0.80 -1.55 52,000 52,000 50,600 2,490,260 126,256,182,000
24/05/2017 51,500 1.50 3.00 50,200 51,600 49,900 3,112,720 160,305,080,000
23/05/2017 50,000 0.30 0.60 50,300 50,600 49,850 1,707,150 85,357,500,000
22/05/2017 49,700 1.25 2.58 48,750 49,900 48,700 2,623,410 130,383,477,000
19/05/2017 48,450 0.15 0.31 48,450 48,500 47,850 1,041,070 50,439,841,500
18/05/2017 48,300 -0.10 -0.21 48,300 48,550 47,800 1,184,480 57,210,384,000
17/05/2017 48,400 0.30 0.62 48,000 48,800 47,700 500,820 24,239,688,000
16/05/2017 48,100 -1.35 -2.73 49,350 49,400 48,100 2,581,450 124,167,745,000
15/05/2017 49,450 -0.05 -0.10 49,900 49,900 49,350 1,313,140 64,934,773,000
09/05/2017 49,400 0.15 0.30 49,000 49,450 48,800 977,000 48,263,800,000
08/05/2017 49,250 -0.40 -0.81 49,600 49,850 48,900 983,880 48,456,090,000
05/05/2017 49,650 1.05 2.16 49,600 50,500 49,600 1,683,670 83,594,215,500
04/05/2017 48,600 0.75 1.57 47,900 48,600 47,900 754,180 36,653,148,000
03/05/2017 47,850 -0.50 -1.03 47,700 48,200 47,200 829,310 39,682,483,500
28/04/2017 48,350 -0.20 -0.41 48,550 48,600 47,900 564,710 27,303,728,500
27/04/2017 48,550 0.70 1.46 48,100 48,600 47,950 607,670 29,502,378,500
26/04/2017 47,850 0.65 1.38 47,200 48,250 47,100 459,610 21,992,338,500
25/04/2017 47,200 0.50 1.07 46,700 47,200 46,700 502,420 23,714,224,000
24/04/2017 46,700 -1.15 -2.40 47,700 47,700 46,700 963,940 45,015,998,000
21/04/2017 47,850 -0.25 -0.52 47,900 48,450 47,800 692,760 33,148,566,000
20/04/2017 48,100 -0.80 -1.64 49,000 49,100 48,100 538,090 25,882,129,000
19/04/2017 48,900 0.70 1.45 48,200 49,100 48,000 575,770 28,155,153,000
18/04/2017 48,200 0.60 1.26 47,600 48,200 47,200 1,105,080 53,264,856,000
17/04/2017 47,600 -1.65 -3.35 49,250 49,600 47,550 2,486,070 118,336,932,000
14/04/2017 49,250 -0.10 -0.20 49,200 49,800 48,300 2,046,820 100,805,885,000
13/04/2017 49,350 -0.15 -0.30 49,200 50,200 49,200 1,293,030 63,811,030,500
12/04/2017 49,500 -2.00 -3.88 51,400 51,500 49,000 4,190,710 207,440,145,000
11/04/2017 51,500 -0.50 -0.96 52,100 52,300 51,500 1,881,810 96,913,215,000
10/04/2017 52,000 0.20 0.39 52,300 52,400 51,600 2,021,010 105,092,520,000
07/04/2017 51,800 1.20 2.37 50,200 51,900 50,200 2,777,860 143,893,148,000
05/04/2017 50,600 -0.90 -1.75 51,500 51,500 50,500 1,821,260 92,155,756,000
04/04/2017 51,500 1.95 3.94 49,900 51,500 49,550 3,716,300 191,389,450,000
03/04/2017 49,550 0.05 0.10 49,500 50,000 49,200 1,418,540 70,288,657,000
31/03/2017 49,500 0.05 0.10 49,800 50,400 49,200 1,914,140 94,749,930,000
30/03/2017 49,450 0.45 0.92 49,100 50,300 48,950 2,221,390 109,847,735,500
29/03/2017 49,000 0.20 0.41 49,100 49,450 48,800 1,436,730 70,399,770,000
28/03/2017 48,800 0.65 1.35 48,150 49,450 48,150 2,605,970 127,171,336,000
27/03/2017 48,150 0.40 0.84 47,750 48,250 47,650 1,138,520 54,819,738,000
24/03/2017 47,750 0.65 1.38 47,100 48,300 46,900 1,264,070 60,359,342,500
23/03/2017 47,100 -0.05 -0.11 47,300 47,500 46,900 795,790 37,481,709,000
22/03/2017 47,150 -0.50 -1.05 47,700 47,700 47,050 883,530 41,658,439,500
21/03/2017 47,650 0.35 0.74 47,500 48,300 47,500 1,460,570 69,596,160,500
20/03/2017 47,300 1.45 3.16 46,000 47,900 45,800 1,281,000 60,591,300,000
17/03/2017 45,850 0.05 0.11 46,100 46,100 45,750 1,595,780 73,166,513,000
16/03/2017 45,800 0.15 0.33 46,000 46,350 45,800 1,144,800 52,431,840,000
15/03/2017 45,650 -0.05 -0.11 45,700 45,750 44,700 1,890,300 86,292,195,000
14/03/2017 45,700 -0.60 -1.30 46,500 46,600 45,650 1,119,720 51,171,204,000
13/03/2017 46,300 -0.95 -2.01 47,200 47,200 46,300 1,337,660 61,933,658,000
10/03/2017 47,250 -0.05 -0.11 47,300 47,400 46,900 945,400 44,670,150,000
09/03/2017 47,300 -0.05 -0.11 47,350 47,500 47,100 582,860 27,569,278,000
08/03/2017 47,350 0.00 ■■ 0.00 47,450 47,600 47,100 484,740 22,952,439,000
07/03/2017 47,350 0.45 0.96 46,800 47,500 46,800 721,380 34,157,343,000
06/03/2017 46,900 -0.40 -0.85 47,300 47,300 46,400 909,540 42,657,426,000
03/03/2017 47,300 -0.60 -1.25 47,400 47,850 47,150 689,990 32,636,527,000
02/03/2017 47,900 0.00 ■■ 0.00 48,000 48,200 47,300 533,580 25,558,482,000
01/03/2017 47,900 0.65 1.38 46,950 47,900 46,300 906,260 43,409,854,000
28/02/2017 47,250 -0.30 -0.63 47,550 48,200 47,250 704,980 33,310,305,000
27/02/2017 47,550 0.15 0.32 48,200 48,200 47,400 667,810 31,754,365,500
24/02/2017 48,350 0.50 1.04 47,900 48,500 47,800 1,276,400 61,713,940,000
23/02/2017 47,850 -0.35 -0.73 48,100 48,400 47,200 1,652,490 79,071,646,500
22/02/2017 48,200 -1.20 -2.43 49,200 49,400 48,100 2,286,580 110,213,156,000
21/02/2017 49,400 0.40 0.82 49,100 49,700 48,700 945,610 46,713,134,000
20/02/2017 49,000 -0.70 -1.41 48,800 49,600 48,400 1,651,640 80,930,360,000
17/02/2017 49,700 -0.05 -0.10 49,550 49,700 48,600 2,844,360 141,364,692,000
16/02/2017 49,750 -1.25 -2.45 51,000 51,000 49,750 2,785,880 138,597,530,000
15/02/2017 51,000 -0.40 -0.78 51,700 51,700 50,800 1,193,970 60,892,470,000
14/02/2017 51,400 0.20 0.39 51,400 52,100 51,200 1,532,650 78,778,210,000
13/02/2017 51,200 1.00 1.99 50,500 51,200 50,300 1,401,470 71,755,264,000
10/02/2017 50,200 -0.40 -0.79 50,900 51,300 50,200 1,134,500 56,951,900,000
09/02/2017 50,600 1.30 2.64 49,500 51,300 49,300 2,308,330 116,801,498,000
08/02/2017 49,300 0.05 0.10 49,700 49,850 49,300 905,010 44,616,993,000
07/02/2017 49,250 0.05 0.10 49,450 49,700 49,200 1,196,160 58,910,880,000
06/02/2017 49,200 0.10 0.20 49,100 49,300 48,900 1,251,950 61,595,940,000
03/02/2017 49,100 -0.05 -0.10 49,400 49,600 49,100 1,158,700 56,892,170,000
02/02/2017 49,150 -0.55 -1.11 49,900 50,000 49,050 795,540 39,100,791,000
25/01/2017 49,700 0.40 0.81 49,500 49,700 49,100 417,410 20,745,277,000
24/01/2017 49,300 0.60 1.23 48,700 49,300 48,700 612,360 30,189,348,000
23/01/2017 48,700 0.00 ■■ 0.00 49,000 49,400 48,700 720,050 35,066,435,000
20/01/2017 48,700 1.50 3.18 47,200 49,300 47,200 843,950 41,100,365,000
19/01/2017 47,200 -0.60 -1.26 47,800 48,350 47,100 947,480 44,721,056,000
18/01/2017 47,800 -1.70 -3.43 49,300 49,600 47,800 809,580 38,697,924,000
17/01/2017 49,500 -0.20 -0.40 49,600 49,600 48,400 1,301,990 64,448,505,000
16/01/2017 49,700 -0.80 -1.58 50,400 50,600 47,800 2,133,010 106,010,597,000
13/01/2017 50,500 -0.70 -1.37 50,800 51,200 50,500 1,061,920 53,626,960,000
12/01/2017 51,200 -0.60 -1.16 51,500 52,000 51,000 713,060 36,508,672,000
11/01/2017 51,800 0.80 1.57 51,000 51,800 50,100 1,116,610 57,840,398,000
10/01/2017 51,000 0.30 0.59 50,700 51,300 50,700 1,527,440 77,899,440,000
09/01/2017 50,700 -0.20 -0.39 50,700 51,300 50,100 1,728,770 87,648,639,000
06/01/2017 50,900 -2.40 -4.50 54,000 54,200 50,300 3,435,950 174,889,855,000
05/01/2017 53,300 1.80 3.50 51,700 53,400 51,700 2,470,920 131,700,036,000
04/01/2017 51,500 0.20 0.39 51,300 51,500 51,000 914,620 47,102,930,000
03/01/2017 51,300 0.40 0.79 51,000 51,900 50,800 539,460 27,674,298,000
30/12/2016 50,900 -0.80 -1.55 50,500 51,600 50,500 1,470,310 74,838,779,000
29/12/2016 51,700 0.10 0.19 51,600 52,500 51,600 1,177,250 60,863,825,000
28/12/2016 51,600 1.30 2.58 50,400 51,900 50,400 1,152,040 59,445,264,000
27/12/2016 50,300 -1.50 -2.90 51,700 51,700 50,000 2,162,700 108,783,810,000
26/12/2016 51,800 0.50 0.97 52,000 52,400 51,500 2,370,500 122,791,900,000
23/12/2016 51,300 -0.30 -0.58 51,700 51,800 51,000 1,115,000 57,199,500,000
22/12/2016 51,600 0.10 0.19 51,700 52,300 50,700 1,352,540 69,791,064,000
21/12/2016 51,500 2.65 5.42 49,000 51,800 48,900 2,497,040 128,597,560,000
20/12/2016 48,850 -0.15 -0.31 48,800 49,100 48,550 1,025,850 50,112,772,500
19/12/2016 49,000 0.00 ■■ 0.00 49,000 49,700 48,600 1,193,960 58,504,040,000
16/12/2016 49,000 0.60 1.24 48,400 49,450 48,400 5,003,450 245,169,050,000
15/12/2016 48,400 0.40 0.83 48,000 48,500 47,500 1,204,060 58,276,504,000
14/12/2016 48,000 1.80 3.90 46,200 48,350 46,050 1,430,820 68,679,360,000
13/12/2016 46,200 0.05 0.11 46,300 46,400 45,700 1,535,750 70,951,650,000
12/12/2016 46,150 -0.10 -0.22 46,250 46,600 46,000 1,566,880 72,311,512,000
09/12/2016 46,250 -0.25 -0.54 46,450 46,700 45,750 1,104,800 51,097,000,000
08/12/2016 46,500 0.50 1.09 46,600 46,900 46,200 871,450 40,522,425,000
07/12/2016 46,000 0.60 1.32 45,500 46,500 45,400 2,271,380 104,483,480,000
06/12/2016 45,400 -3.30 -6.78 48,700 48,700 45,400 3,364,300 152,739,220,000
05/12/2016 48,700 -0.90 -1.81 49,600 49,850 48,700 1,525,980 74,315,226,000
02/12/2016 49,600 0.80 1.64 48,700 49,600 48,200 1,547,840 76,772,864,000
01/12/2016 48,800 0.20 0.41 48,600 49,150 48,500 1,870,880 91,298,944,000
30/11/2016 48,600 1.70 3.62 47,000 48,600 46,500 2,041,530 99,218,358,000
29/11/2016 46,900 0.65 1.41 46,250 47,250 46,000 1,878,320 88,093,208,000
28/11/2016 46,250 -1.15 -2.43 47,650 47,650 46,000 1,630,580 75,414,325,000
25/11/2016 47,400 -0.05 -0.11 47,500 47,850 46,800 1,375,550 65,201,070,000
24/11/2016 47,450 1.00 2.15 46,450 47,800 46,450 2,286,010 108,471,174,500
23/11/2016 46,450 0.15 0.32 46,100 46,600 45,700 1,469,270 68,247,591,500
22/11/2016 46,300 -0.15 -0.32 46,800 46,950 46,000 1,822,160 84,366,008,000
21/11/2016 46,450 2.00 4.50 44,950 46,450 44,800 2,747,060 127,600,937,000
18/11/2016 44,450 1.05 2.42 43,400 44,450 43,350 1,800,290 80,022,890,500
17/11/2016 43,400 -0.60 -1.36 43,600 44,100 43,200 1,837,400 79,743,160,000
16/11/2016 44,000 -0.20 -0.45 44,400 44,500 43,950 1,434,590 63,121,960,000
15/11/2016 44,200 0.00 ■■ 0.00 44,200 44,600 44,050 2,035,400 89,964,680,000
14/11/2016 44,200 1.20 2.79 43,000 44,400 42,800 3,624,160 160,187,872,000
11/11/2016 43,000 0.10 0.23 42,600 43,800 42,550 1,294,040 55,643,720,000
10/11/2016 42,900 0.90 2.14 42,900 43,500 42,650 2,712,820 116,379,978,000
09/11/2016 42,000 0.00 ■■ 0.00 41,700 42,000 39,800 5,303,960 222,766,320,000
08/11/2016 42,000 -0.10 -0.24 42,500 42,700 42,000 1,713,670 71,974,140,000
07/11/2016 42,100 2.05 5.12 40,500 42,350 40,100 3,289,800 138,500,580,000
04/11/2016 40,050 0.60 1.52 39,500 40,250 39,500 1,838,560 73,634,328,000
03/11/2016 39,450 -0.05 -0.13 39,300 39,450 38,850 1,894,290 74,729,740,500
02/11/2016 39,500 -1.20 -2.95 40,500 40,900 39,500 1,787,920 70,622,840,000
01/11/2016 40,700 0.65 1.62 40,000 40,700 39,850 1,502,500 61,151,750,000
31/10/2016 40,050 0.25 0.63 40,600 40,850 40,000 1,671,780 66,954,789,000
28/10/2016 39,800 1.10 2.84 38,800 40,350 38,700 2,284,490 90,922,702,000
27/10/2016 38,700 0.40 1.04 38,400 38,750 38,100 788,850 30,528,495,000
26/10/2016 38,300 0.15 0.39 38,150 38,700 37,700 925,260 35,437,458,000
25/10/2016 38,150 -1.05 -2.68 39,100 39,600 38,000 1,604,810 61,223,501,500
24/10/2016 39,200 -0.20 -0.51 39,500 39,950 39,100 1,179,950 46,254,040,000
21/10/2016 39,400 0.40 1.03 40,500 40,500 39,400 1,347,840 53,104,896,000
20/10/2016 39,000 -0.35 -0.89 39,600 40,300 39,000 967,790 37,743,810,000
19/10/2016 39,350 1.00 2.61 38,700 39,600 38,600 1,528,790 60,157,886,500
18/10/2016 38,350 0.35 0.92 38,000 38,450 37,700 542,460 20,803,341,000
17/10/2016 38,000 0.00 ■■ 0.00 37,900 38,400 37,850 854,560 32,473,280,000
14/10/2016 38,000 0.00 ■■ 0.00 37,800 39,000 37,800 851,620 32,361,560,000
13/10/2016 38,000 -0.15 -0.39 37,800 38,900 37,500 882,180 33,522,840,000
12/10/2016 38,150 -0.65 -1.68 39,000 39,000 38,050 1,057,430 40,340,954,500
11/10/2016 38,800 1.80 4.86 37,200 38,900 36,400 2,123,470 82,390,636,000
10/10/2016 37,000 -1.70 -4.39 38,900 39,000 37,000 1,440,360 53,293,320,000
07/10/2016 38,700 0.10 0.26 38,900 38,950 37,650 2,038,010 78,870,987,000
06/10/2016 38,600 -0.70 -1.78 39,450 39,750 38,400 1,641,370 63,356,882,000
05/10/2016 39,300 -0.30 -0.76 39,700 40,100 39,250 1,090,010 42,837,393,000
04/10/2016 39,600 -1.40 -3.41 41,000 41,200 39,100 2,497,380 98,896,248,000
03/10/2016 41,000 -1.00 -2.38 41,700 42,000 40,800 1,030,420 42,247,220,000
30/09/2016 42,000 0.00 ■■ 0.00 41,850 42,450 41,600 1,255,010 52,710,420,000
29/09/2016 42,000 0.50 1.20 41,500 42,300 41,500 1,744,170 73,255,140,000
28/09/2016 41,500 0.25 0.61 41,600 41,700 41,250 1,264,140 52,461,810,000
27/09/2016 41,250 0.15 0.36 41,150 41,450 41,000 1,464,510 60,411,037,500
26/09/2016 41,100 -0.40 -0.96 41,500 41,800 41,050 950,280 39,056,508,000
23/09/2016 41,500 0.00 ■■ 0.00 41,300 41,700 41,000 1,124,310 46,658,865,000
22/09/2016 41,500 -0.60 -1.43 42,400 42,400 41,500 962,170 39,930,055,000
21/09/2016 42,100 0.10 0.24 42,000 42,550 41,500 1,074,620 45,241,502,000
20/09/2016 42,000 0.90 2.19 41,000 42,000 40,150 1,824,410 76,625,220,000
19/09/2016 41,100 -0.90 -2.14 42,000 42,700 41,000 2,235,080 91,861,788,000
16/09/2016 42,000 -0.85 -1.98 42,700 43,200 42,000 3,790,060 159,182,520,000
15/09/2016 42,850 -0.45 -1.04 43,400 43,550 42,750 1,031,810 44,213,058,500
14/09/2016 43,300 -0.20 -0.46 43,500 43,600 42,850 817,680 35,405,544,000
13/09/2016 43,500 1.30 3.08 42,500 43,650 42,350 2,334,530 101,552,055,000
12/09/2016 42,200 -1.60 -3.65 43,200 43,400 42,000 2,182,040 92,082,088,000
09/09/2016 43,800 -0.20 -0.45 44,000 44,400 43,200 1,915,570 83,901,966,000
08/09/2016 44,000 0.30 0.69 43,700 44,600 43,600 1,919,110 84,440,840,000
07/09/2016 43,700 -0.40 -0.91 43,800 43,900 42,800 4,646,740 203,062,538,000
06/09/2016 44,100 -0.90 -2.00 45,200 45,300 44,100 3,094,900 136,485,090,000
05/09/2016 45,000 1.00 2.27 45,500 45,500 44,500 4,883,620 219,762,900,000
01/09/2016 44,000 0.60 1.38 43,200 44,000 42,900 1,872,640 82,396,160,000
31/08/2016 43,400 0.10 0.23 43,700 44,000 42,900 2,529,320 109,772,488,000
30/08/2016 43,300 1.80 4.34 41,300 43,300 41,300 2,765,230 119,734,459,000
29/08/2016 41,500 -0.80 -1.89 42,500 43,100 41,500 2,760,290 114,552,035,000
26/08/2016 42,300 -0.20 -0.47 42,700 43,000 42,100 2,013,500 85,171,050,000
25/08/2016 42,500 0.60 1.43 42,100 42,900 42,100 3,952,810 167,994,425,000
24/08/2016 41,900 1.70 4.23 40,800 41,900 40,300 2,539,640 106,410,916,000
23/08/2016 40,200 1.00 2.55 38,600 40,200 38,600 1,717,830 69,056,766,000
22/08/2016 39,200 -1.60 -3.92 40,600 40,900 39,100 3,596,230 140,972,216,000
19/08/2016 40,800 -0.90 -2.16 42,000 42,000 40,800 2,099,400 85,655,520,000
18/08/2016 41,700 0.10 0.24 41,700 42,500 41,500 2,918,610 121,706,037,000
17/08/2016 41,600 0.10 0.24 41,600 41,800 41,000 2,325,850 96,755,360,000
16/08/2016 41,500 0.20 0.48 41,400 42,200 41,300 1,956,580 81,198,070,000
15/08/2016 41,300 0.40 0.98 40,500 41,300 40,300 2,333,510 96,373,963,000
12/08/2016 40,900 -0.80 -1.92 42,200 42,300 40,800 2,718,010 111,166,609,000
11/08/2016 41,700 1.00 2.46 40,700 41,800 40,600 2,483,770 103,573,209,000
10/08/2016 40,700 1.30 3.30 39,300 41,000 39,200 3,238,720 131,815,904,000
09/08/2016 39,400 0.20 0.51 39,000 39,800 39,000 1,524,580 60,068,452,000
08/08/2016 39,200 0.50 1.29 38,800 39,300 38,500 1,302,140 51,043,888,000
05/08/2016 38,700 0.90 2.38 37,500 38,900 37,400 2,444,820 94,614,534,000
04/08/2016 37,800 -1.10 -2.83 38,900 38,900 37,800 1,599,490 60,460,722,000
03/08/2016 38,900 1.80 4.85 37,100 38,900 37,100 1,408,300 54,782,870,000
02/08/2016 37,100 -0.70 -1.85 36,900 37,800 36,800 2,486,340 92,243,214,000
01/08/2016 37,800 -1.60 -4.06 38,800 38,800 37,500 3,504,260 132,461,028,000
29/07/2016 39,400 -0.60 -1.50 39,500 40,000 39,300 1,590,610 62,670,034,000
28/07/2016 40,000 0.50 1.27 39,800 40,400 39,300 2,544,270 101,770,800,000
27/07/2016 39,500 1.80 4.77 37,900 39,500 37,600 2,326,120 91,881,740,000
26/07/2016 37,700 0.60 1.62 36,800 37,900 35,900 3,151,400 118,807,780,000
25/07/2016 37,100 -1.00 -2.62 38,200 39,000 36,300 2,814,230 104,407,933,000
22/07/2016 38,100 -0.50 -1.30 38,400 38,600 36,300 5,805,860 221,203,266,000
21/07/2016 38,600 -2.90 -6.99 42,000 42,400 38,600 2,945,910 113,712,126,000
20/07/2016 41,500 -2.30 -5.25 43,800 44,000 41,500 3,273,660 135,856,890,000
19/07/2016 43,800 -0.90 -2.01 45,000 45,500 42,500 2,679,720 117,371,736,000
18/07/2016 44,700 2.80 6.68 42,000 44,700 41,900 1,962,060 87,704,082,000
15/07/2016 41,900 -0.60 -1.41 42,000 42,600 40,200 3,036,000 127,208,400,000
14/07/2016 42,500 -3.10 -6.80 45,600 45,700 42,500 4,120,260 175,111,050,000
13/07/2016 45,600 0.60 1.33 45,600 46,400 45,300 3,527,000 160,831,200,000
12/07/2016 45,000 0.20 0.45 45,500 45,600 43,000 3,490,350 157,065,750,000
11/07/2016 44,800 -2.00 -4.27 47,000 47,800 44,800 2,976,620 133,352,576,000
08/07/2016 46,800 1.10 2.41 46,600 46,800 45,100 3,342,590 156,433,212,000
07/07/2016 45,700 0.90 2.01 45,500 45,800 45,000 2,295,330 104,896,581,000
06/07/2016 44,800 0.70 1.59 43,100 44,800 43,100 2,509,320 112,417,536,000
05/07/2016 44,100 0.10 0.23 45,200 45,400 43,500 2,735,670 120,643,047,000
04/07/2016 44,000 2.00 4.76 42,500 44,000 42,400 3,423,820 150,648,080,000
01/07/2016 42,000 0.70 1.69 40,900 42,700 40,700 3,159,740 132,709,080,000
30/06/2016 41,300 -0.70 -1.67 42,300 43,000 41,200 1,971,230 81,411,799,000
29/06/2016 42,000 1.30 3.19 40,700 42,200 40,700 2,424,060 101,810,520,000
28/06/2016 40,700 1.30 3.30 39,400 40,700 39,000 1,645,130 66,956,791,000
27/06/2016 39,400 0.60 1.55 38,600 39,600 37,700 931,830 36,714,102,000
24/06/2016 38,800 -1.80 -4.43 40,600 40,600 37,800 4,198,820 162,914,216,000
23/06/2016 40,600 0.00 ■■ 0.00 40,400 41,400 40,400 1,015,080 41,212,248,000
22/06/2016 40,600 -0.40 -0.98 40,500 41,200 40,200 1,217,250 49,420,350,000
21/06/2016 41,000 0.80 1.99 40,900 42,600 40,600 1,665,350 68,279,350,000
20/06/2016 40,200 1.00 2.55 40,000 40,600 39,600 1,215,530 48,864,306,000
17/06/2016 39,200 -2.40 -5.77 41,000 41,500 38,800 4,254,340 166,770,128,000
16/06/2016 41,600 -1.00 -2.35 42,600 43,400 41,600 1,759,290 73,186,464,000
15/06/2016 42,600 -0.30 -0.70 43,000 44,000 41,700 2,685,530 114,403,578,000
14/06/2016 42,900 2.70 6.72 40,200 43,000 39,900 1,858,950 79,748,955,000
13/06/2016 40,200 0.20 0.50 40,300 40,700 39,000 1,269,680 51,041,136,000
10/06/2016 40,000 1.00 2.56 39,000 40,500 39,000 1,615,050 64,602,000,000
09/06/2016 39,000 0.10 0.26 39,200 39,400 38,600 1,432,100 55,851,900,000
08/06/2016 38,900 2.10 5.71 37,300 39,300 37,300 1,757,970 68,385,033,000
07/06/2016 36,800 0.70 1.94 36,100 36,800 36,100 1,106,350 40,713,680,000
06/06/2016 36,100 -1.10 -2.96 37,000 37,100 35,400 3,276,040 118,265,044,000
03/06/2016 37,200 -0.10 -0.27 37,400 37,400 36,800 1,391,650 51,769,380,000
02/06/2016 37,300 0.20 0.54 36,700 37,500 36,400 1,684,160 62,819,168,000
01/06/2016 37,100 1.80 5.10 36,100 37,300 36,000 2,670,450 99,073,695,000
31/05/2016 35,300 2.30 6.97 35,300 35,300 35,000 2,565,840 90,574,152,000
30/05/2016 49,500 -0.10 -0.20 50,000 50,500 49,200 1,951,270 96,587,865,000
27/05/2016 49,600 1.50 3.12 47,900 49,900 47,900 1,515,650 75,176,240,000
26/05/2016 48,100 0.60 1.26 47,500 48,400 47,500 1,604,020 77,153,362,000
25/05/2016 47,500 -0.70 -1.45 48,700 49,000 47,500 1,045,950 49,682,625,000
24/05/2016 48,200 2.40 5.24 45,800 48,500 45,400 2,259,060 108,886,692,000
23/05/2016 45,800 -0.70 -1.51 46,500 46,900 45,800 858,820 39,333,956,000
20/05/2016 46,500 -0.50 -1.06 47,300 47,300 46,500 1,050,970 48,870,105,000
19/05/2016 47,000 0.40 0.86 46,100 47,400 46,000 817,380 38,416,860,000
18/05/2016 46,600 -0.50 -1.06 47,700 47,700 46,600 1,038,790 48,407,614,000
17/05/2016 47,100 1.60 3.52 46,000 47,900 45,600 1,325,550 62,433,405,000
16/05/2016 45,500 -0.70 -1.52 46,200 46,600 44,800 1,694,120 77,082,460,000
13/05/2016 46,200 -1.40 -2.94 47,200 47,500 45,500 2,142,480 98,982,576,000
12/05/2016 47,600 -0.70 -1.45 48,700 48,700 47,500 855,160 40,705,616,000
11/05/2016 48,300 0.30 0.62 48,600 48,900 47,700 748,260 36,140,958,000
10/05/2016 48,000 0.00 ■■ 0.00 47,400 48,900 46,300 1,798,200 86,313,600,000
09/05/2016 48,000 -2.00 -4.00 50,500 51,000 48,000 1,734,930 83,276,640,000
06/05/2016 50,000 0.80 1.63 48,600 51,000 48,600 1,427,620 71,381,000,000
05/05/2016 49,200 -0.80 -1.60 52,000 53,000 49,200 2,336,100 114,936,120,000
04/05/2016 50,000 3.00 6.38 48,000 50,000 47,500 1,930,890 96,544,500,000
29/04/2016 47,000 2.40 5.38 45,100 47,200 45,100 1,978,580 92,993,260,000
28/04/2016 44,600 0.00 ■■ 0.00 44,500 44,800 44,300 867,810 38,704,326,000
27/04/2016 44,600 1.00 2.29 43,800 45,000 43,800 835,620 37,268,652,000
26/04/2016 43,600 1.80 4.31 41,800 43,600 41,400 1,197,870 52,227,132,000
25/04/2016 41,800 -0.60 -1.42 42,200 42,400 41,800 1,274,840 53,288,312,000
22/04/2016 42,400 0.20 0.47 42,200 42,900 41,700 1,449,330 61,451,592,000
21/04/2016 42,200 2.70 6.84 40,700 42,200 40,400 1,940,040 81,869,688,000
20/04/2016 39,500 2.50 6.76 38,900 39,500 38,500 2,859,230 112,939,585,000
19/04/2016 37,000 -0.50 -1.33 37,500 37,600 36,900 1,467,790 54,308,230,000
15/04/2016 37,500 0.00 ■■ 0.00 37,600 38,100 37,500 1,554,490 58,293,375,000
14/04/2016 37,500 0.00 ■■ 0.00 37,700 38,400 37,500 987,000 37,012,500,000
13/04/2016 40,000 0.40 1.01 39,600 40,300 39,300 1,350,750 54,030,000,000
12/04/2016 39,600 -0.50 -1.25 39,900 40,200 39,600 1,904,700 75,426,120,000
11/04/2016 40,100 0.50 1.26 40,100 40,700 39,200 1,825,780 73,213,778,000
08/04/2016 39,600 1.70 4.49 38,300 40,300 38,300 1,974,640 78,195,744,000
07/04/2016 37,900 0.70 1.88 38,000 38,500 37,700 2,004,260 75,961,454,000
06/04/2016 37,200 1.20 3.33 36,300 37,200 35,800 1,953,280 72,662,016,000
05/04/2016 36,000 1.20 3.45 34,800 36,000 34,800 1,335,130 48,064,680,000
04/04/2016 34,800 0.50 1.46 34,500 35,500 34,400 916,260 31,885,848,000
01/04/2016 34,300 -0.20 -0.58 34,500 34,600 33,500 1,169,740 40,122,082,000
31/03/2016 34,500 -1.00 -2.82 35,500 35,500 34,500 899,240 31,023,780,000
30/03/2016 35,500 0.10 0.28 35,000 35,700 35,000 603,450 21,422,475,000
29/03/2016 35,400 -0.40 -1.12 36,000 36,500 35,000 632,030 22,373,862,000
28/03/2016 35,800 1.30 3.77 34,600 35,800 34,500 449,540 16,093,532,000
25/03/2016 34,500 -0.30 -0.86 34,800 34,800 33,800 942,480 32,515,560,000
24/03/2016 34,800 -0.60 -1.69 35,300 35,400 34,600 812,620 28,279,176,000
23/03/2016 35,400 -0.10 -0.28 35,800 35,800 35,100 696,480 24,655,392,000
22/03/2016 35,500 0.20 0.57 35,300 35,900 35,300 815,660 28,955,930,000
21/03/2016 35,300 -0.40 -1.12 36,000 36,100 34,900 586,930 20,718,629,000
18/03/2016 35,700 0.40 1.13 35,800 36,100 35,700 895,880 31,982,916,000
17/03/2016 35,300 0.50 1.44 35,100 36,100 35,000 1,253,010 44,231,253,000
16/03/2016 34,800 0.20 0.58 34,600 34,900 34,400 885,210 30,805,308,000
15/03/2016 34,600 -0.50 -1.42 35,100 35,200 34,500 859,010 29,721,746,000
14/03/2016 35,100 0.40 1.15 35,000 35,400 34,800 1,057,590 37,121,409,000
11/03/2016 34,700 0.60 1.76 34,100 35,500 34,000 1,316,380 45,678,386,000
10/03/2016 34,100 0.20 0.59 34,300 34,300 33,700 568,570 19,388,237,000
09/03/2016 33,900 -0.50 -1.45 34,500 34,500 33,300 972,940 32,982,666,000
08/03/2016 34,400 1.00 2.99 35,000 35,200 33,800 2,592,460 89,180,624,000
07/03/2016 33,400 2.10 6.71 33,400 33,400 33,200 1,392,630 46,513,842,000
04/03/2016 31,300 0.10 0.32 31,200 31,900 31,000 527,130 16,499,169,000
03/03/2016 31,200 0.40 1.30 30,900 31,600 30,900 316,350 9,870,120,000
02/03/2016 30,800 0.20 0.65 30,800 31,000 30,600 519,050 15,986,740,000
01/03/2016 30,600 -0.50 -1.61 31,400 31,400 30,500 696,980 21,327,588,000
29/02/2016 31,100 0.90 2.98 30,200 31,900 30,200 867,770 26,987,647,000
26/02/2016 30,200 1.00 3.42 29,400 30,200 29,400 871,590 26,322,018,000
25/02/2016 29,200 0.20 0.69 29,000 29,800 29,000 607,720 17,745,424,000
24/02/2016 29,000 0.00 ■■ 0.00 28,800 29,100 28,700 317,570 9,209,530,000
23/02/2016 29,000 -0.20 -0.68 29,400 29,500 28,800 448,060 12,993,740,000
22/02/2016 29,200 0.70 2.46 28,500 29,700 28,400 701,110 20,472,412,000
19/02/2016 28,500 -0.10 -0.35 28,600 28,800 28,400 280,030 7,980,855,000
18/02/2016 28,600 0.00 ■■ 0.00 28,800 28,900 28,500 323,530 9,252,958,000
17/02/2016 28,600 0.30 1.06 28,300 29,000 28,300 494,430 14,140,698,000
16/02/2016 28,300 0.00 ■■ 0.00 28,100 28,600 28,000 271,950 7,696,185,000
15/02/2016 28,300 0.20 0.71 28,100 28,300 27,900 186,380 5,274,554,000
05/02/2016 28,100 0.00 ■■ 0.00 28,500 28,500 28,000 191,710 5,387,051,000
04/02/2016 28,100 0.40 1.44 28,000 28,200 27,700 126,400 3,551,840,000
03/02/2016 27,700 0.10 0.36 27,800 27,800 27,000 104,560 2,896,312,000
02/02/2016 27,600 -0.20 -0.72 27,800 28,000 27,500 95,420 2,633,592,000
01/02/2016 27,800 -0.80 -2.80 28,400 28,800 27,800 328,720 9,138,416,000
29/01/2016 28,600 0.20 0.70 28,700 28,700 28,100 286,810 8,202,766,000
28/01/2016 28,400 0.30 1.07 28,300 28,800 27,700 575,090 16,332,556,000
27/01/2016 28,100 1.30 4.85 27,000 28,300 27,000 667,610 18,759,841,000
26/01/2016 26,800 -0.10 -0.37 26,500 27,300 26,100 359,220 9,627,096,000
25/01/2016 26,900 1.70 6.75 25,500 26,900 25,500 720,440 19,379,836,000
22/01/2016 25,200 -0.60 -2.33 26,100 26,500 24,800 1,120,390 28,233,828,000
21/01/2016 25,800 -1.80 -6.52 27,400 27,600 25,700 1,060,710 27,366,318,000
20/01/2016 27,600 -0.50 -1.78 27,500 28,500 27,500 747,080 20,619,408,000
19/01/2016 28,100 0.30 1.08 28,200 28,600 28,000 414,050 11,634,805,000
18/01/2016 27,800 -1.60 -5.44 28,500 28,500 27,400 802,670 22,314,226,000
15/01/2016 29,400 -0.70 -2.33 30,100 30,600 29,400 431,460 12,684,924,000
14/01/2016 30,100 -1.30 -4.14 31,000 31,400 29,600 417,550 12,568,255,000
13/01/2016 31,400 -0.20 -0.63 31,500 31,900 31,200 101,730 3,194,322,000
12/01/2016 31,600 0.40 1.28 31,200 31,600 31,100 226,480 7,156,768,000
11/01/2016 31,200 -0.20 -0.64 31,600 31,600 31,100 148,180 4,623,216,000
08/01/2016 31,400 -0.20 -0.63 31,300 31,600 31,000 322,800 10,135,920,000
07/01/2016 31,600 -0.40 -1.25 31,900 32,000 31,300 467,270 14,765,732,000
06/01/2016 32,000 0.20 0.63 32,100 32,200 31,900 327,170 10,469,440,000
05/01/2016 31,800 -0.40 -1.24 32,500 32,500 31,700 179,530 5,709,054,000
04/01/2016 32,200 0.70 2.22 32,000 32,500 31,800 363,400 11,701,480,000
31/12/2015 31,500 -0.50 -1.56 31,900 32,200 31,500 147,170 4,635,855,000
30/12/2015 32,000 0.50 1.59 31,700 32,100 31,700 165,190 5,286,080,000
29/12/2015 31,500 0.10 0.32 31,300 31,500 31,200 218,460 6,881,490,000
28/12/2015 31,400 -0.40 -1.26 31,800 32,000 31,200 175,720 5,517,608,000
25/12/2015 31,800 0.00 ■■ 0.00 31,500 32,200 31,500 211,370 6,721,566,000
24/12/2015 31,800 -0.40 -1.24 32,000 32,500 31,700 206,350 6,561,930,000
23/12/2015 32,200 0.00 ■■ 0.00 32,200 32,600 31,900 149,970 4,829,034,000
22/12/2015 32,200 -0.50 -1.53 32,800 32,800 32,200 198,590 6,394,598,000
21/12/2015 32,700 -0.20 -0.61 33,300 33,300 32,600 170,570 5,577,639,000
18/12/2015 32,900 0.10 0.30 32,800 33,200 32,800 305,420 10,048,318,000
17/12/2015 32,800 0.00 ■■ 0.00 33,300 33,300 32,600 363,010 11,906,728,000
16/12/2015 32,800 0.00 ■■ 0.00 32,800 33,400 32,600 273,220 8,961,616,000
15/12/2015 32,800 -0.40 -1.20 33,200 33,200 32,700 114,310 3,749,368,000
14/12/2015 33,200 -0.20 -0.60 33,200 33,600 33,000 233,590 7,755,188,000
11/12/2015 33,400 0.80 2.45 33,000 33,500 32,800 317,060 10,589,804,000
10/12/2015 32,600 -0.80 -2.40 33,900 33,900 32,600 267,500 8,720,500,000
09/12/2015 33,400 0.80 2.45 32,800 34,000 32,800 976,090 32,601,406,000
08/12/2015 32,600 0.00 ■■ 0.00 32,600 32,800 32,200 304,270 9,919,202,000
07/12/2015 32,600 0.30 0.93 32,500 32,700 32,300 258,300 8,420,580,000
04/12/2015 32,300 -0.50 -1.52 32,900 32,900 32,200 227,510 7,348,573,000
03/12/2015 32,800 0.50 1.55 32,500 33,100 32,300 382,430 12,543,704,000
02/12/2015 32,300 0.30 0.94 32,300 32,600 32,200 114,870 3,710,301,000
01/12/2015 32,000 0.30 0.95 31,700 33,000 31,700 234,250 7,496,000,000
30/11/2015 31,700 -0.10 -0.31 31,800 32,500 31,600 130,290 4,130,193,000
27/11/2015 31,800 -1.70 -5.07 33,500 33,500 31,700 398,520 12,672,936,000
26/11/2015 33,500 0.40 1.21 34,100 34,500 33,500 324,600 10,874,100,000
25/11/2015 43,000 -0.80 -1.83 43,800 43,800 43,000 530,400 22,807,200,000
24/11/2015 43,800 -0.20 -0.45 44,000 44,000 43,500 475,620 20,832,156,000
23/11/2015 44,000 0.00 ■■ 0.00 44,000 44,100 43,500 468,010 20,592,440,000
20/11/2015 44,000 0.00 ■■ 0.00 44,300 44,400 44,000 897,730 39,500,120,000
19/11/2015 44,000 0.00 ■■ 0.00 44,000 44,300 43,900 407,400 17,925,600,000
18/11/2015 44,000 -0.50 -1.12 44,800 44,800 44,000 197,460 8,688,240,000
17/11/2015 44,500 0.50 1.14 44,000 44,900 43,900 737,360 32,812,520,000
16/11/2015 44,000 0.10 0.23 43,900 44,000 43,700 249,430 10,974,920,000
13/11/2015 43,900 -0.10 -0.23 44,200 44,200 43,800 422,580 18,551,262,000
12/11/2015 44,000 -0.40 -0.90 44,600 44,600 44,000 317,630 13,975,720,000
11/11/2015 44,400 0.10 0.23 44,500 44,700 44,300 191,930 8,521,692,000
10/11/2015 44,300 -0.40 -0.89 44,500 44,900 44,300 127,560 5,650,908,000
09/11/2015 44,700 0.40 0.90 44,500 45,000 43,700 167,800 7,500,660,000
06/11/2015 44,300 -0.30 -0.67 44,500 45,000 44,100 281,240 12,458,932,000
05/11/2015 44,600 -0.20 -0.45 44,600 45,200 44,600 173,860 7,754,156,000
04/11/2015 44,800 -1.00 -2.18 45,800 45,800 44,800 187,760 8,411,648,000
03/11/2015 45,800 1.30 2.92 44,300 45,800 43,600 509,700 23,344,260,000
02/11/2015 44,500 -2.00 -4.30 46,400 46,400 44,500 1,212,800 53,969,600,000
30/10/2015 46,500 0.30 0.65 46,500 46,700 46,000 352,320 16,382,880,000
29/10/2015 46,200 0.10 0.22 46,100 47,000 45,800 1,072,940 49,569,828,000
28/10/2015 46,100 -0.80 -1.71 46,900 47,500 46,000 717,240 33,064,764,000
27/10/2015 46,900 1.50 3.30 45,400 47,300 45,100 1,413,330 66,285,177,000
26/10/2015 45,400 0.40 0.89 45,100 46,000 45,100 1,124,800 51,065,920,000
23/10/2015 45,000 1.60 3.69 43,700 45,000 43,500 1,231,900 55,435,500,000
22/10/2015 43,400 0.00 ■■ 0.00 43,500 43,900 43,200 276,170 11,985,778,000
21/10/2015 43,400 -0.10 -0.23 43,900 44,000 43,200 195,000 8,463,000,000
20/10/2015 43,500 -0.80 -1.81 44,000 44,500 43,100 269,390 11,718,465,000
19/10/2015 44,300 0.00 ■■ 0.00 44,800 45,000 44,300 892,590 39,541,737,000
16/10/2015 44,300 0.50 1.14 43,800 44,300 43,800 383,230 16,977,089,000
15/10/2015 43,800 0.30 0.69 43,200 44,100 43,200 219,160 9,599,208,000
14/10/2015 43,500 0.10 0.23 43,400 43,900 43,400 264,550 11,507,925,000
13/10/2015 43,400 -0.30 -0.69 43,500 43,700 43,200 259,940 11,281,396,000
12/10/2015 43,700 0.70 1.63 43,100 44,300 43,100 583,260 25,488,462,000
09/10/2015 43,000 0.00 ■■ 0.00 43,000 43,300 42,800 387,670 16,669,810,000
08/10/2015 43,000 0.70 1.65 42,300 43,300 42,100 320,520 13,782,360,000
07/10/2015 42,300 -0.40 -0.94 43,000 43,000 42,200 183,080 7,744,284,000
06/10/2015 42,700 0.70 1.67 42,500 42,900 42,100 380,430 16,244,361,000
05/10/2015 42,000 -0.30 -0.71 42,300 42,400 41,100 219,360 9,213,120,000
02/10/2015 42,300 1.40 3.42 41,000 42,300 40,800 342,420 14,484,366,000
01/10/2015 40,900 0.10 0.25 40,800 40,900 40,700 178,460 7,299,014,000
30/09/2015 40,800 0.10 0.25 40,500 40,900 40,400 65,540 2,674,032,000
29/09/2015 40,700 0.10 0.25 40,400 40,700 40,200 206,310 8,396,817,000
28/09/2015 40,600 -0.30 -0.73 40,500 40,800 40,300 155,380 6,308,428,000
25/09/2015 40,900 -0.30 -0.73 41,200 41,200 40,300 390,740 15,981,266,000
24/09/2015 41,200 -0.60 -1.44 41,700 41,700 41,200 244,760 10,084,112,000
23/09/2015 41,800 -0.20 -0.48 42,000 42,000 41,600 213,230 8,913,014,000
22/09/2015 42,000 0.50 1.20 41,500 42,400 41,500 359,880 15,114,960,000
21/09/2015 41,500 0.00 ■■ 0.00 41,500 41,800 41,000 414,830 17,215,445,000
18/09/2015 41,500 0.40 0.97 41,200 41,500 41,000 259,070 10,751,405,000
17/09/2015 41,100 0.90 2.24 40,400 41,100 40,300 92,350 3,795,585,000
16/09/2015 40,200 0.20 0.50 40,400 40,400 40,000 19,220 772,644,000
15/09/2015 40,000 0.00 ■■ 0.00 40,000 40,300 40,000 37,480 1,499,200,000
14/09/2015 40,000 -1.00 -2.44 41,000 41,000 40,000 87,190 3,487,600,000
11/09/2015 41,000 0.00 ■■ 0.00 41,000 41,100 40,300 69,980 2,869,180,000
10/09/2015 41,000 0.30 0.74 40,300 41,200 40,000 70,250 2,880,250,000
09/09/2015 40,700 0.00 ■■ 0.00 40,700 40,900 40,500 50,820 2,068,374,000
08/09/2015 40,700 1.00 2.52 39,700 40,700 39,700 238,350 9,700,845,000
07/09/2015 39,700 -0.40 -1.00 40,200 40,200 39,500 74,340 2,951,298,000
04/09/2015 40,100 -0.40 -0.99 40,700 40,700 39,900 154,240 6,185,024,000
03/09/2015 40,500 -0.80 -1.94 41,300 41,300 40,300 157,270 6,369,435,000
01/09/2015 41,300 -0.20 -0.48 42,000 42,000 41,300 147,090 6,074,817,000
31/08/2015 41,500 -1.10 -2.58 42,600 42,600 41,500 63,640 2,641,060,000
28/08/2015 42,600 -0.30 -0.70 43,000 43,100 42,100 162,280 6,913,128,000
27/08/2015 42,900 1.50 3.62 41,400 42,900 41,000 290,540 12,464,166,000
26/08/2015 41,400 2.70 6.98 39,700 41,400 39,600 188,230 7,792,722,000
25/08/2015 38,700 -0.90 -2.27 39,600 40,900 36,900 320,250 12,393,675,000
24/08/2015 39,600 -2.90 -6.82 40,700 41,500 39,600 359,430 14,233,428,000
21/08/2015 42,500 -0.50 -1.16 43,000 43,000 42,000 384,240 16,330,200,000
20/08/2015 43,000 -0.40 -0.92 43,400 43,400 42,600 139,050 5,979,150,000
19/08/2015 43,400 -0.10 -0.23 43,300 43,400 42,400 187,030 8,117,102,000
18/08/2015 43,500 1.00 2.35 42,500 43,500 42,200 291,930 12,698,955,000
17/08/2015 42,500 -0.40 -0.93 42,500 42,900 42,000 162,990 6,927,075,000
14/08/2015 42,900 0.80 1.90 42,500 43,000 42,000 140,970 6,047,613,000
13/08/2015 42,100 -0.70 -1.64 42,700 42,800 41,900 202,210 8,513,041,000
12/08/2015 42,800 -0.90 -2.06 43,500 43,700 42,600 307,730 13,170,844,000
11/08/2015 43,700 0.20 0.46 43,500 44,100 43,300 443,850 19,396,245,000
10/08/2015 43,500 1.00 2.35 42,700 43,900 42,700 372,820 16,217,670,000
07/08/2015 42,500 0.50 1.19 42,000 42,500 41,800 239,550 10,180,875,000
06/08/2015 42,000 0.30 0.72 41,700 42,400 41,700 347,130 14,579,460,000
05/08/2015 41,700 0.10 0.24 41,900 42,200 41,600 376,670 15,707,139,000
04/08/2015 41,600 0.30 0.73 41,400 41,700 41,200 271,540 11,296,064,000
03/08/2015 41,300 -1.10 -2.59 41,900 42,000 40,000 721,690 29,805,797,000
31/07/2015 42,400 0.30 0.71 42,100 43,000 42,100 111,590 4,731,416,000
30/07/2015 42,100 -0.80 -1.86 42,500 43,000 42,000 720,620 30,338,102,000
29/07/2015 42,900 -3.00 -6.54 45,000 45,100 42,700 914,220 39,220,038,000
28/07/2015 45,900 -1.70 -3.57 47,600 47,900 45,900 351,340 16,126,506,000
27/07/2015 47,600 1.70 3.70 46,900 48,800 46,500 687,480 32,724,048,000
24/07/2015 45,900 3.00 6.99 43,400 45,900 43,000 808,730 37,120,707,000
23/07/2015 42,900 -0.60 -1.38 43,400 43,500 42,800 126,170 5,412,693,000
22/07/2015 43,500 0.80 1.87 42,500 43,500 42,500 153,200 6,664,200,000
21/07/2015 42,700 0.00 ■■ 0.00 42,500 43,100 42,500 84,790 3,620,533,000
20/07/2015 42,700 -0.90 -2.06 43,300 43,300 42,600 160,700 6,861,890,000
17/07/2015 43,600 0.30 0.69 43,800 44,100 43,400 220,250 9,602,900,000
16/07/2015 43,300 -0.30 -0.69 43,300 43,600 42,500 165,500 7,166,150,000
15/07/2015 43,600 -0.40 -0.91 44,000 44,400 43,500 90,960 3,965,856,000
14/07/2015 44,000 0.20 0.46 44,000 44,000 43,400 78,560 3,456,640,000
13/07/2015 43,800 0.00 ■■ 0.00 43,600 44,000 43,100 160,650 7,036,470,000
10/07/2015 43,800 1.10 2.58 43,000 44,000 43,000 335,510 14,695,338,000
09/07/2015 42,700 -0.60 -1.39 43,000 43,300 42,500 83,890 3,582,103,000
08/07/2015 43,300 -0.10 -0.23 43,500 43,500 42,500 122,580 5,307,714,000
07/07/2015 43,400 1.40 3.33 42,000 44,000 42,000 192,940 8,373,596,000
06/07/2015 42,000 0.10 0.24 41,500 42,500 41,500 61,610 2,587,620,000
03/07/2015 41,900 -0.10 -0.24 42,000 42,100 41,800 49,170 2,060,223,000
02/07/2015 42,000 0.00 ■■ 0.00 41,600 42,300 41,500 57,090 2,397,780,000
01/07/2015 42,000 -0.50 -1.18 41,800 42,500 40,500 237,850 9,989,700,000
30/06/2015 42,500 0.50 1.19 41,600 43,000 41,600 123,460 5,247,050,000
29/06/2015 42,000 2.00 5.00 40,000 42,100 40,000 97,820 4,108,440,000
26/06/2015 40,000 -2.80 -6.54 42,800 43,100 40,000 174,250 6,970,000,000
25/06/2015 42,800 0.50 1.18 42,500 42,900 42,100 103,790 4,442,212,000
24/06/2015 42,300 0.30 0.71 42,300 42,500 41,900 88,240 3,732,552,000
23/06/2015 42,000 0.40 0.96 41,800 42,200 41,600 92,990 3,905,580,000
22/06/2015 41,600 -0.80 -1.89 42,000 42,600 41,600 273,500 11,377,600,000
19/06/2015 42,400 0.40 0.95 42,000 42,700 41,900 231,880 9,831,712,000
18/06/2015 42,000 -0.50 -1.18 42,000 42,900 41,600 166,290 6,984,180,000
17/06/2015 42,500 0.30 0.71 42,000 43,200 41,800 111,980 4,759,150,000
16/06/2015 42,200 -0.70 -1.63 42,500 42,900 41,900 162,980 6,877,756,000
15/06/2015 42,900 1.70 4.13 41,400 43,400 41,400 142,930 6,131,697,000
12/06/2015 42,200 -1.30 -2.99 43,600 43,800 42,000 396,490 16,731,878,000
11/06/2015 43,500 2.70 6.62 41,500 43,600 41,300 547,330 23,808,855,000
10/06/2015 40,800 2.20 5.70 38,600 40,800 38,600 237,120 9,674,496,000
09/06/2015 38,600 1.20 3.21 37,400 39,900 37,400 496,610 19,169,146,000
08/06/2015 37,400 -0.20 -0.53 38,400 38,400 37,400 182,000 6,806,800,000
05/06/2015 37,600 0.60 1.62 37,000 37,700 37,000 76,130 2,862,488,000
04/06/2015 37,000 -0.40 -1.07 37,100 37,800 37,000 71,710 2,653,270,000
03/06/2015 37,400 0.70 1.91 36,700 37,800 36,700 209,850 7,848,390,000
02/06/2015 36,700 -0.10 -0.27 36,800 37,100 36,700 211,920 7,777,464,000
01/06/2015 36,800 0.20 0.55 36,800 37,300 36,600 180,020 6,624,736,000
29/05/2015 36,600 0.60 1.67 35,900 36,900 35,800 283,020 10,358,532,000
28/05/2015 36,000 0.00 ■■ 0.00 36,100 36,200 35,900 142,950 5,146,200,000
27/05/2015 36,000 0.20 0.56 35,800 36,500 35,800 102,700 3,697,200,000
26/05/2015 35,800 -0.80 -2.19 37,200 37,200 35,800 231,730 8,295,934,000
25/05/2015 36,600 0.10 0.27 36,700 36,800 36,100 134,900 4,937,340,000
22/05/2015 36,500 -0.10 -0.27 36,500 36,600 36,400 43,850 1,600,525,000
21/05/2015 36,600 0.60 1.67 36,800 36,800 36,200 65,810 2,408,646,000
20/05/2015 36,000 0.10 0.28 35,500 36,900 35,500 138,100 4,971,600,000
19/05/2015 35,900 0.70 1.99 36,000 36,200 35,600 167,230 6,003,557,000
18/05/2015 35,200 -0.90 -2.49 35,300 36,000 35,200 96,150 3,384,480,000
15/05/2015 36,100 -0.70 -1.90 37,100 37,100 36,100 182,080 6,573,088,000
14/05/2015 36,800 0.70 1.94 36,100 36,800 36,100 114,790 4,224,272,000
13/05/2015 36,100 -0.90 -2.43 36,900 36,900 36,100 153,040 5,524,744,000
12/05/2015 37,000 -0.10 -0.27 37,000 37,100 36,800 211,940 7,841,780,000
11/05/2015 37,100 0.10 0.27 37,000 37,200 36,600 323,270 11,993,317,000
08/05/2015 37,000 0.10 0.27 37,400 37,400 36,900 73,710 2,727,270,000
07/05/2015 36,900 0.70 1.93 36,200 37,100 36,200 202,670 7,478,523,000
06/05/2015 36,200 -0.80 -2.16 36,600 37,000 36,200 62,950 2,278,790,000
05/05/2015 37,000 1.70 4.82 35,300 37,000 34,900 83,290 3,081,730,000
04/05/2015 35,300 -2.50 -6.61 38,000 38,000 35,300 142,640 5,035,192,000
27/04/2015 37,800 0.10 0.27 38,300 38,300 37,700 46,620 1,762,236,000
24/04/2015 37,700 -0.10 -0.26 37,800 38,500 37,700 84,080 3,169,816,000
23/04/2015 37,800 -0.80 -2.07 38,600 38,900 37,600 151,290 5,718,762,000
22/04/2015 38,600 1.30 3.49 37,100 38,800 37,100 434,190 16,759,734,000
21/04/2015 37,300 0.30 0.81 36,900 37,400 36,800 222,760 8,308,948,000
20/04/2015 37,000 -0.10 -0.27 37,000 37,500 36,900 207,710 7,685,270,000
17/04/2015 37,100 -0.20 -0.54 37,300 37,600 36,800 350,880 13,017,648,000
16/04/2015 37,300 0.40 1.08 36,800 37,900 36,700 641,100 23,913,030,000
15/04/2015 36,900 1.40 3.94 35,500 36,900 35,500 476,090 17,567,721,000
14/04/2015 35,500 0.10 0.28 35,400 35,700 35,300 286,660 10,176,430,000
13/04/2015 35,400 -0.30 -0.84 35,800 35,800 35,300 103,940 3,679,476,000
10/04/2015 35,700 0.40 1.13 35,300 35,900 35,300 358,640 12,803,448,000
09/04/2015 35,300 -0.10 -0.28 34,800 35,500 34,800 106,580 3,762,274,000
08/04/2015 35,400 0.20 0.57 35,300 35,700 34,800 255,190 9,033,726,000
07/04/2015 35,200 0.20 0.57 35,000 35,200 34,300 165,520 5,826,304,000
06/04/2015 35,000 -0.60 -1.69 35,900 35,900 34,800 147,100 5,148,500,000
03/04/2015 35,600 1.90 5.64 33,900 35,600 33,800 664,360 23,651,216,000
02/04/2015 33,700 1.70 5.31 32,000 33,700 31,900 377,880 12,734,556,000
01/04/2015 32,000 -1.80 -5.33 33,800 33,800 31,700 279,510 8,944,320,000
31/03/2015 33,800 0.30 0.90 33,500 33,800 33,300 314,400 10,626,720,000
30/03/2015 33,500 -0.40 -1.18 33,900 34,300 33,000 283,540 9,498,590,000
27/03/2015 33,900 0.80 2.42 33,300 34,200 33,300 546,760 18,535,164,000
26/03/2015 33,100 -1.10 -3.22 34,000 34,200 33,000 808,720 26,768,632,000
25/03/2015 34,200 -1.20 -3.39 35,100 35,200 34,200 668,690 22,869,198,000
24/03/2015 35,400 0.00 ■■ 0.00 35,700 35,700 35,100 89,130 3,155,202,000
23/03/2015 35,400 0.60 1.72 36,300 36,300 35,400 166,350 5,888,790,000
20/03/2015 34,800 -1.60 -4.40 36,400 36,400 34,800 3,408,550 118,617,540,000
19/03/2015 36,400 0.00 ■■ 0.00 36,400 37,000 36,200 77,900 2,835,560,000
18/03/2015 36,400 -0.70 -1.89 37,400 37,400 36,400 69,980 2,547,272,000
17/03/2015 37,100 -0.70 -1.85 37,500 37,600 36,900 123,690 4,588,899,000
16/03/2015 37,800 0.30 0.80 37,500 38,000 37,300 54,220 2,049,516,000
13/03/2015 38,000 -0.40 -1.04 38,500 38,500 38,000 37,070 1,408,660,000
12/03/2015 38,400 -0.20 -0.52 38,700 38,700 38,100 88,670 3,404,928,000
11/03/2015 38,600 -0.20 -0.52 38,800 38,800 38,600 49,620 1,915,332,000
10/03/2015 38,800 0.00 ■■ 0.00 39,000 39,000 38,700 44,990 1,745,612,000
09/03/2015 38,800 -0.40 -1.02 39,100 39,500 38,600 35,910 1,393,308,000
06/03/2015 39,200 -0.30 -0.76 39,500 39,500 38,900 116,020 4,547,984,000
05/03/2015 39,500 -0.20 -0.50 39,700 40,000 39,500 206,680 8,163,860,000
04/03/2015 39,700 1.00 2.58 39,000 39,700 39,000 140,620 5,582,614,000
03/03/2015 38,700 0.20 0.52 38,500 38,800 38,400 209,230 8,097,201,000
02/03/2015 38,500 -0.50 -1.28 38,900 39,000 38,000 266,390 10,256,015,000
27/02/2015 39,000 -0.40 -1.02 39,400 39,400 38,800 257,030 10,024,170,000
26/02/2015 39,400 -0.30 -0.76 39,500 39,700 39,000 102,550 4,040,470,000
25/02/2015 39,700 0.10 0.25 39,400 39,800 39,300 101,330 4,022,801,000
24/02/2015 39,600 0.10 0.25 39,500 39,800 39,200 113,780 4,505,688,000
13/02/2015 39,500 -0.10 -0.25 39,600 39,600 38,800 619,280 24,461,560,000
12/02/2015 39,600 0.00 ■■ 0.00 40,400 40,400 39,600 252,360 9,993,456,000
11/02/2015 39,600 0.90 2.33 38,500 39,600 38,500 381,290 15,099,084,000
10/02/2015 38,700 -0.60 -1.53 39,000 39,000 38,500 484,280 18,741,636,000
09/02/2015 39,300 -0.30 -0.76 39,600 40,400 39,200 52,510 2,063,643,000
06/02/2015 39,600 -0.20 -0.50 40,000 40,100 39,500 168,780 6,683,688,000
05/02/2015 39,800 0.20 0.51 39,600 40,400 39,500 194,240 7,730,752,000
04/02/2015 39,600 -0.90 -2.22 40,800 40,800 39,600 339,220 13,433,112,000
03/02/2015 40,500 -2.50 -5.81 43,000 43,000 40,400 307,760 12,464,280,000
02/02/2015 43,000 -0.10 -0.23 44,000 44,500 42,600 58,150 2,500,450,000
30/01/2015 43,100 -1.40 -3.15 44,300 44,300 43,100 196,720 8,478,632,000
29/01/2015 44,500 0.00 ■■ 0.00 44,500 44,500 44,000 41,730 1,856,985,000
28/01/2015 44,500 0.10 0.23 44,400 44,800 44,200 69,720 3,102,540,000
27/01/2015 44,400 0.00 ■■ 0.00 44,800 44,900 44,200 293,380 13,026,072,000
26/01/2015 44,400 -0.60 -1.33 45,000 45,800 44,400 140,820 6,252,408,000
23/01/2015 45,000 0.40 0.90 44,500 46,000 44,000 180,470 8,121,150,000
22/01/2015 44,600 -1.00 -2.19 45,400 45,500 44,200 147,050 6,558,430,000
21/01/2015 45,600 -1.00 -2.15 47,000 47,000 45,600 133,160 6,072,096,000
20/01/2015 46,600 -0.80 -1.69 47,400 47,400 46,600 45,630 2,126,358,000
19/01/2015 47,400 0.20 0.42 47,400 48,000 46,300 159,270 7,549,398,000
16/01/2015 47,200 0.20 0.43 47,200 48,300 47,100 436,410 20,598,552,000
15/01/2015 47,000 0.00 ■■ 0.00 46,700 47,000 46,600 36,470 1,714,090,000
14/01/2015 47,000 0.00 ■■ 0.00 47,000 47,000 46,600 20,890 981,830,000
13/01/2015 47,000 -0.10 -0.21 47,200 47,200 46,900 69,420 3,262,740,000
12/01/2015 47,100 -0.20 -0.42 47,800 47,800 47,000 90,780 4,275,738,000
09/01/2015 47,300 -0.20 -0.42 47,500 47,600 47,200 172,370 8,153,101,000
08/01/2015 47,500 0.10 0.21 48,000 48,000 46,800 103,620 4,921,950,000
07/01/2015 47,400 0.40 0.85 47,000 48,500 46,700 332,520 15,761,448,000
06/01/2015 47,000 0.00 ■■ 0.00 47,000 47,000 46,300 43,850 2,060,950,000
05/01/2015 47,000 -0.50 -1.05 47,900 47,900 47,000 89,620 4,212,140,000
31/12/2014 47,500 0.50 1.06 47,000 47,600 47,000 21,240 1,008,900,000
30/12/2014 47,000 0.10 0.21 46,100 47,400 46,100 41,850 1,966,950,000
29/12/2014 46,900 -0.20 -0.42 47,300 47,300 46,200 46,040 2,159,276,000
26/12/2014 47,100 0.00 ■■ 0.00 47,500 47,500 46,000 14,740 694,254,000
25/12/2014 47,100 -0.10 -0.21 46,500 48,000 46,400 8,330 392,343,000
24/12/2014 47,200 0.50 1.07 47,100 47,800 46,900 12,130 572,536,000
23/12/2014 46,700 -0.30 -0.64 46,100 47,300 46,000 112,410 5,249,547,000
22/12/2014 47,000 1.70 3.75 44,000 47,000 44,000 34,460 1,619,620,000
19/12/2014 45,300 -0.60 -1.31 46,200 46,200 45,000 34,200 1,549,260,000
18/12/2014 45,900 1.10 2.46 44,600 46,500 44,600 48,360 2,219,724,000
17/12/2014 44,800 -3.00 -6.28 48,500 48,500 44,500 280,770 12,578,496,000
16/12/2014 47,800 -1.20 -2.45 49,000 49,000 47,000 167,440 8,003,632,000
15/12/2014 49,000 -0.40 -0.81 49,200 49,200 48,800 133,880 6,560,120,000
12/12/2014 49,400 -0.10 -0.20 49,500 49,500 49,300 414,640 20,483,216,000
11/12/2014 49,500 0.10 0.20 48,600 49,500 48,600 312,460 15,466,770,000
10/12/2014 49,400 0.50 1.02 48,900 49,400 48,900 164,390 8,120,866,000
09/12/2014 48,900 -0.30 -0.61 49,100 49,200 48,500 176,200 8,616,180,000
08/12/2014 49,200 0.40 0.82 48,300 49,200 48,000 123,490 6,075,708,000
05/12/2014 48,800 0.30 0.62 49,400 49,500 48,600 108,410 5,290,408,000
04/12/2014 48,500 -0.50 -1.02 48,800 48,900 48,400 56,700 2,749,950,000
03/12/2014 49,000 -0.40 -0.81 49,400 49,400 48,800 35,020 1,715,980,000
02/12/2014 49,400 -0.10 -0.20 49,500 49,700 49,200 47,240 2,333,656,000
01/12/2014 49,500 0.20 0.41 49,800 50,000 49,400 83,730 4,144,635,000
28/11/2014 49,300 -0.70 -1.40 49,500 49,600 48,800 164,020 8,086,186,000
27/11/2014 50,000 0.30 0.60 49,000 50,000 48,500 49,060 2,453,000,000
26/11/2014 49,700 -0.10 -0.20 50,000 50,500 49,000 188,050 9,346,085,000
25/11/2014 49,800 1.50 3.11 48,300 49,800 48,000 224,020 11,156,196,000
24/11/2014 48,300 -0.30 -0.62 48,800 48,800 47,900 118,030 5,700,849,000
21/11/2014 48,600 -0.30 -0.61 48,900 49,300 48,500 93,610 4,549,446,000
20/11/2014 48,900 0.00 ■■ 0.00 48,900 49,000 48,600 27,150 1,327,635,000
19/11/2014 48,900 -0.90 -1.81 49,800 49,800 48,800 40,610 1,985,829,000
18/11/2014 49,800 1.00 2.05 48,900 50,500 48,900 214,580 10,686,084,000
17/11/2014 48,800 0.20 0.41 48,500 49,800 48,500 102,560 5,004,928,000
14/11/2014 48,600 -1.00 -2.02 49,800 49,800 48,200 112,790 5,481,594,000
13/11/2014 49,600 -0.90 -1.78 49,600 50,000 49,500 233,020 11,557,792,000
12/11/2014 50,500 -1.00 -1.94 51,000 51,000 49,900 133,520 6,742,760,000
11/11/2014 51,500 -0.50 -0.96 52,000 52,000 50,500 79,650 4,101,975,000
10/11/2014 52,000 1.00 1.96 51,000 53,500 51,000 465,230 24,191,960,000
07/11/2014 51,000 0.50 0.99 50,000 52,000 49,800 326,160 16,634,160,000
06/11/2014 50,500 0.00 ■■ 0.00 50,000 51,000 50,000 307,140 15,510,570,000
05/11/2014 50,500 0.50 1.00 50,000 50,500 49,600 154,970 7,825,985,000
04/11/2014 50,000 -2.00 -3.85 52,000 52,000 50,000 127,680 6,384,000,000
03/11/2014 52,000 2.10 4.21 49,900 52,500 49,900 535,000 27,820,000,000
31/10/2014 49,900 0.30 0.60 49,600 49,900 49,500 119,900 5,983,010,000
30/10/2014 49,600 -0.20 -0.40 49,900 49,900 49,000 51,540 2,556,384,000
29/10/2014 49,800 0.80 1.63 49,000 49,900 49,000 169,780 8,455,044,000
28/10/2014 49,000 1.00 2.08 47,100 49,000 47,100 236,780 11,602,220,000
27/10/2014 48,000 -1.20 -2.44 48,900 49,000 48,000 232,680 11,168,640,000
24/10/2014 49,200 -0.20 -0.40 49,900 49,900 48,600 219,870 10,817,604,000
23/10/2014 49,400 -0.60 -1.20 49,800 49,800 49,100 403,310 19,923,514,000
22/10/2014 50,000 -0.50 -0.99 49,800 50,500 49,600 410,210 20,510,500,000
21/10/2014 50,500 0.00 ■■ 0.00 50,000 51,000 50,000 360,540 18,207,270,000
20/10/2014 50,500 2.10 4.34 48,600 51,000 48,600 750,210 37,885,605,000
17/10/2014 48,400 1.50 3.20 46,800 48,400 46,400 606,700 29,364,280,000
16/10/2014 46,900 -0.90 -1.88 47,600 47,600 46,000 517,810 24,285,289,000
15/10/2014 47,800 0.30 0.63 46,900 47,800 46,900 552,690 26,418,582,000
14/10/2014 47,500 -0.60 -1.25 48,000 48,100 47,500 771,420 36,642,450,000
13/10/2014 48,100 0.00 ■■ 0.00 47,800 48,500 47,800 914,170 43,971,577,000
10/10/2014 48,100 0.80 1.69 47,300 48,900 46,800 868,140 41,757,534,000
09/10/2014 47,300 2.20 4.88 45,000 47,700 44,800 1,004,230 47,500,079,000
08/10/2014 45,100 -0.40 -0.88 45,200 45,200 44,800 934,040 42,125,204,000
07/10/2014 45,500 -0.70 -1.52 46,200 46,300 45,500 390,590 17,771,845,000
06/10/2014 46,200 1.20 2.67 45,100 46,600 45,000 1,409,340 65,111,508,000
03/10/2014 45,000 1.00 2.27 44,200 45,200 44,200 1,100,330 49,514,850,000
02/10/2014 44,000 0.00 ■■ 0.00 44,000 44,100 43,700 127,460 5,608,240,000
01/10/2014 44,000 0.10 0.23 44,000 44,200 43,900 309,740 13,628,560,000
30/09/2014 43,900 0.20 0.46 43,500 44,300 43,500 200,420 8,798,438,000
29/09/2014 43,700 -0.30 -0.68 43,500 44,100 43,500 94,970 4,150,189,000
26/09/2014 44,000 1.10 2.56 43,000 44,300 43,000 158,960 6,994,240,000
25/09/2014 42,900 0.30 0.70 42,600 43,000 42,500 29,610 1,270,269,000
24/09/2014 42,600 -0.40 -0.93 43,000 43,500 42,600 115,200 4,907,520,000
23/09/2014 43,000 -0.20 -0.46 43,700 43,700 42,900 69,550 2,990,650,000
22/09/2014 43,200 0.50 1.17 42,800 43,800 42,800 68,910 2,976,912,000
19/09/2014 42,700 -1.20 -2.73 43,900 44,100 42,700 345,490 14,752,423,000
18/09/2014 43,900 -1.00 -2.23 44,900 44,900 43,800 76,380 3,353,082,000
17/09/2014 44,900 1.50 3.46 43,600 45,100 43,600 465,300 20,891,970,000
16/09/2014 43,400 -0.60 -1.36 43,800 44,000 43,400 215,280 9,343,152,000
15/09/2014 44,000 -0.40 -0.90 44,400 44,400 43,900 210,090 9,243,960,000
12/09/2014 44,400 0.00 ■■ 0.00 44,600 44,600 44,300 185,050 8,216,220,000
11/09/2014 44,400 0.20 0.45 44,200 44,400 44,000 144,960 6,436,224,000
10/09/2014 44,200 0.00 ■■ 0.00 43,300 44,500 43,300 176,320 7,793,344,000
09/09/2014 44,200 -0.70 -1.56 44,900 44,900 44,000 326,440 14,428,648,000
08/09/2014 44,900 -0.10 -0.22 45,000 45,000 44,700 266,610 11,970,789,000
05/09/2014 45,000 0.30 0.67 45,000 45,000 44,700 134,180 6,038,100,000
04/09/2014 44,700 -0.30 -0.67 44,500 45,100 44,500 301,240 13,465,428,000
03/09/2014 45,000 -0.20 -0.44 45,200 46,600 45,000 622,880 28,029,600,000
29/08/2014 45,200 -0.80 -1.74 46,000 46,300 45,000 171,090 7,733,268,000
28/08/2014 46,000 1.00 2.22 44,600 47,000 44,600 383,830 17,656,180,000
27/08/2014 45,000 0.40 0.90 44,600 45,000 44,000 293,750 13,218,750,000
26/08/2014 44,600 0.50 1.13 44,100 45,300 44,000 535,770 23,895,342,000
25/08/2014 44,100 1.10 2.56 42,900 44,400 42,900 494,550 21,809,655,000
22/08/2014 43,000 0.90 2.14 42,500 43,400 42,500 222,710 9,576,530,000
21/08/2014 42,100 0.60 1.45 41,900 42,500 41,600 247,510 10,420,171,000
20/08/2014 41,500 -0.50 -1.19 42,100 42,100 41,500 123,790 5,137,285,000
19/08/2014 42,000 0.00 ■■ 0.00 42,200 42,300 42,000 49,640 2,084,880,000
18/08/2014 42,000 -0.30 -0.71 42,100 42,400 41,800 65,290 2,742,180,000
15/08/2014 42,300 0.30 0.71 42,500 42,500 42,000 7,330 310,059,000
14/08/2014 42,000 -0.60 -1.41 42,800 42,800 42,000 71,030 2,983,260,000
13/08/2014 42,600 0.20 0.47 42,100 42,600 42,000 72,750 3,099,150,000
12/08/2014 42,400 -0.10 -0.24 42,500 43,000 42,300 74,750 3,169,400,000
11/08/2014 42,500 0.40 0.95 42,000 42,900 42,000 69,990 2,974,575,000
08/08/2014 42,100 -0.20 -0.47 42,400 42,400 41,500 134,590 5,666,239,000
07/08/2014 42,300 -1.00 -2.31 43,100 43,100 42,100 110,120 4,658,076,000
06/08/2014 43,300 0.90 2.12 42,800 43,500 42,200 104,390 4,520,087,000
05/08/2014 42,400 -0.10 -0.24 42,300 42,500 41,900 221,920 9,409,408,000
04/08/2014 42,500 -0.30 -0.70 42,700 43,000 42,500 100,170 4,257,225,000
01/08/2014 42,800 -0.60 -1.38 43,100 43,800 42,800 131,270 5,618,356,000
31/07/2014 43,400 -0.30 -0.69 43,600 44,000 43,400 151,130 6,559,042,000
30/07/2014 43,700 0.00 ■■ 0.00 43,900 43,900 43,400 104,480 4,565,776,000
29/07/2014 43,700 0.00 ■■ 0.00 43,600 44,000 43,500 56,250 2,458,125,000
28/07/2014 43,700 -1.50 -3.32 45,000 45,100 43,700 45,140 1,972,618,000
25/07/2014 45,200 0.00 ■■ 0.00 45,300 45,800 45,200 357,920 16,177,984,000
24/07/2014 45,200 0.90 2.03 44,600 45,300 44,200 103,940 4,698,088,000
23/07/2014 44,300 0.00 ■■ 0.00 44,900 44,900 44,000 70,340 3,116,062,000
22/07/2014 44,300 -0.30 -0.67 45,000 45,000 44,100 62,710 2,778,053,000
21/07/2014 44,600 -0.70 -1.55 45,300 45,300 44,500 122,650 5,470,190,000
18/07/2014 45,300 -0.10 -0.22 45,000 45,300 44,500 69,860 3,164,658,000
17/07/2014 45,400 0.40 0.89 45,100 45,500 44,800 21,130 959,302,000
16/07/2014 45,000 -0.30 -0.66 45,900 45,900 45,000 210,590 9,476,550,000
15/07/2014 45,300 -0.20 -0.44 45,500 45,800 45,200 46,160 2,091,048,000
14/07/2014 45,500 0.20 0.44 45,300 45,900 45,100 40,510 1,843,205,000
11/07/2014 45,300 -0.70 -1.52 44,500 45,900 44,500 34,670 1,570,551,000
10/07/2014 46,000 -0.80 -1.71 46,800 46,800 45,800 174,170 8,011,820,000
09/07/2014 46,800 0.20 0.43 46,600 47,000 46,600 134,990 6,317,532,000
08/07/2014 46,600 -0.40 -0.85 47,000 47,000 45,900 203,440 9,480,304,000
07/07/2014 47,000 1.20 2.62 45,800 47,000 45,800 253,150 11,898,050,000
04/07/2014 45,800 0.10 0.22 46,000 46,000 45,500 247,100 11,317,180,000
03/07/2014 45,700 1.00 2.24 44,800 46,000 44,800 288,650 13,191,305,000
02/07/2014 44,700 0.60 1.36 44,400 44,700 44,100 55,250 2,469,675,000
01/07/2014 44,100 0.10 0.23 44,400 44,400 44,000 37,250 1,642,725,000
30/06/2014 44,000 -0.20 -0.45 44,600 44,600 44,000 36,530 1,607,320,000
27/06/2014 44,200 -0.40 -0.90 44,600 44,600 44,100 11,340 501,228,000
26/06/2014 44,600 -0.40 -0.89 44,500 44,900 44,400 65,140 2,905,244,000
25/06/2014 45,000 0.00 ■■ 0.00 44,900 45,000 44,100 185,160 8,332,200,000
24/06/2014 45,000 0.20 0.45 44,800 45,000 44,700 67,250 3,026,250,000
23/06/2014 44,800 2.60 6.16 43,700 44,800 43,200 40,150 1,798,720,000
20/06/2014 42,200 -2.80 -6.22 44,900 45,200 42,200 348,160 14,692,352,000
19/06/2014 45,000 0.10 0.22 43,500 45,000 43,000 142,180 6,398,100,000
18/06/2014 44,900 0.40 0.90 44,500 45,200 44,500 110,920 4,980,308,000
17/06/2014 44,500 -0.40 -0.89 44,000 44,900 44,000 38,610 1,718,145,000
16/06/2014 44,900 0.50 1.13 45,200 45,300 44,500 53,390 2,397,211,000
13/06/2014 44,400 1.40 3.26 43,100 45,000 42,800 131,590 5,842,596,000
12/06/2014 43,000 0.00 ■■ 0.00 43,400 43,400 42,700 95,540 4,108,220,000
11/06/2014 43,000 0.00 ■■ 0.00 43,500 43,500 43,000 90,540 3,893,220,000
10/06/2014 43,000 0.50 1.18 42,600 43,200 42,600 77,280 3,323,040,000
09/06/2014 42,500 0.10 0.24 42,300 43,500 42,300 52,560 2,233,800,000
06/06/2014 42,400 0.40 0.95 43,500 43,500 42,400 28,460 1,206,704,000
05/06/2014 42,000 -1.00 -2.33 43,400 43,400 42,000 72,640 3,050,880,000
04/06/2014 43,000 -1.00 -2.27 44,000 44,100 43,000 88,790 3,817,970,000
03/06/2014 44,000 0.00 ■■ 0.00 44,100 44,300 41,000 50,520 2,222,880,000
02/06/2014 44,000 -0.90 -2.00 44,300 44,800 44,000 76,440 3,363,360,000
30/05/2014 44,900 0.20 0.45 44,700 44,900 44,300 61,400 2,756,860,000
29/05/2014 44,700 -1.30 -2.83 46,500 46,500 44,700 82,150 3,672,105,000
28/05/2014 46,000 1.30 2.91 44,700 46,900 44,700 152,510 7,015,460,000
27/05/2014 44,700 0.50 1.13 44,800 44,800 43,900 111,280 4,974,216,000
26/05/2014 44,200 0.50 1.14 43,700 44,200 43,500 34,100 1,507,220,000
23/05/2014 43,700 -0.30 -0.68 44,500 45,000 43,700 73,750 3,222,875,000
22/05/2014 44,000 -2.30 -4.97 46,400 46,500 44,000 107,200 4,716,800,000
21/05/2014 46,300 0.30 0.65 46,200 46,600 46,000 249,920 11,571,296,000
20/05/2014 47,000 0.30 0.64 47,000 48,500 46,700 372,180 17,492,460,000
19/05/2014 46,700 3.00 6.86 43,900 46,700 43,900 172,040 8,034,268,000
16/05/2014 43,700 2.80 6.85 40,900 43,700 40,900 255,780 11,177,586,000
15/05/2014 40,900 2.00 5.14 38,900 41,600 38,900 499,930 20,447,137,000
14/05/2014 38,900 2.50 6.87 36,400 38,900 36,000 251,860 9,797,354,000
13/05/2014 36,400 -2.70 -6.91 37,000 38,800 36,400 349,420 12,718,888,000
12/05/2014 39,100 -2.90 -6.90 43,000 43,000 39,100 121,320 4,743,612,000
09/05/2014 42,000 -1.10 -2.55 43,000 43,100 41,600 365,640 15,356,880,000
08/05/2014 43,100 -3.20 -6.91 44,100 44,200 43,100 191,390 8,248,909,000
07/05/2014 46,300 1.20 2.66 45,000 46,700 44,000 43,570 2,017,291,000
06/05/2014 45,100 -1.10 -2.38 46,000 46,000 44,500 148,790 6,710,429,000
05/05/2014 46,200 -3.40 -6.85 50,000 50,000 46,200 90,250 4,169,550,000
29/04/2014 49,600 -0.40 -0.80 50,500 50,500 49,600 20,960 1,039,616,000
28/04/2014 50,000 -1.50 -2.91 52,000 52,000 50,000 380,330 19,016,500,000
25/04/2014 51,500 2.00 4.04 50,000 51,500 49,800 179,850 9,262,275,000
24/04/2014 49,500 -0.30 -0.60 48,600 50,000 48,600 119,970 5,938,515,000
23/04/2014 49,800 -1.20 -2.35 50,000 51,500 49,200 118,200 5,886,360,000
22/04/2014 51,000 2.70 5.59 48,000 51,000 48,000 239,670 12,223,170,000
21/04/2014 48,300 -1.70 -3.40 50,000 50,500 48,300 148,960 7,194,768,000
18/04/2014 50,000 -3.50 -6.54 54,000 54,000 50,000 192,510 9,625,500,000
17/04/2014 53,500 1.50 2.88 54,000 54,000 52,500 217,200 11,620,200,000
16/04/2014 52,000 -1.50 -2.80 53,500 53,500 51,500 171,080 8,896,160,000
15/04/2014 53,500 0.50 0.94 54,000 54,500 53,000 250,750 13,415,125,000
14/04/2014 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 163,650 8,673,450,000
11/04/2014 53,000 -2.00 -3.64 55,000 55,000 53,000 216,910 11,496,230,000
10/04/2014 55,000 -1.00 -1.79 56,000 56,000 54,500 221,400 12,177,000,000
08/04/2014 56,000 0.00 ■■ 0.00 56,000 56,500 55,000 83,080 4,652,480,000
07/04/2014 56,000 1.00 1.82 55,000 56,000 54,500 192,550 10,782,800,000
04/04/2014 55,000 1.50 2.80 53,500 55,000 53,500 277,680 15,272,400,000
03/04/2014 53,500 1.50 2.88 52,000 54,000 52,000 184,440 9,867,540,000
02/04/2014 52,000 -0.50 -0.95 52,500 53,000 52,000 138,840 7,219,680,000
01/04/2014 52,500 -1.50 -2.78 54,500 54,500 52,500 170,320 8,941,800,000
31/03/2014 54,000 0.00 ■■ 0.00 54,000 54,500 53,000 145,250 7,843,500,000
28/03/2014 54,000 -1.00 -1.82 55,000 55,500 52,500 698,840 37,737,360,000
27/03/2014 55,000 3.00 5.77 52,000 55,000 51,000 233,520 12,843,600,000
26/03/2014 52,000 -1.50 -2.80 53,500 54,000 52,000 333,520 17,343,040,000
25/03/2014 53,500 -1.50 -2.73 55,000 55,500 53,500 365,890 19,575,115,000
24/03/2014 55,000 -1.00 -1.79 56,500 57,000 55,000 402,910 22,160,050,000
21/03/2014 56,000 -1.00 -1.75 57,000 57,500 56,000 100,300 5,616,800,000
20/03/2014 57,000 -1.50 -2.56 58,500 59,000 57,000 119,210 6,794,970,000
19/03/2014 58,500 0.50 0.86 57,500 59,500 57,500 869,000 50,836,500,000
18/03/2014 58,000 0.00 ■■ 0.00 58,000 58,500 57,500 258,330 14,983,140,000
17/03/2014 58,000 0.50 0.87 57,000 58,500 57,000 260,080 15,084,640,000
14/03/2014 57,500 0.00 ■■ 0.00 57,000 58,500 57,000 203,240 11,686,300,000
13/03/2014 57,500 0.50 0.88 56,500 57,500 56,500 94,460 5,431,450,000
12/03/2014 57,000 -1.50 -2.56 58,000 58,000 57,000 363,630 20,726,910,000
11/03/2014 58,500 0.50 0.86 58,000 59,000 57,500 170,790 9,991,215,000
10/03/2014 58,000 0.00 ■■ 0.00 58,000 58,500 57,500 231,610 13,433,380,000
07/03/2014 58,000 -1.00 -1.69 59,500 59,500 58,000 185,570 10,763,060,000
06/03/2014 59,000 3.50 6.31 55,500 59,000 55,000 570,520 33,660,680,000
05/03/2014 55,500 0.50 0.91 56,000 56,000 54,500 224,320 12,449,760,000
04/03/2014 55,000 1.00 1.85 52,500 55,000 52,000 300,730 16,540,150,000
03/03/2014 54,000 -2.50 -4.42 55,500 56,500 54,000 367,050 19,820,700,000
28/02/2014 56,500 2.00 3.67 55,000 56,500 54,000 282,590 15,966,335,000
27/02/2014 54,500 -3.00 -5.22 57,000 57,500 54,500 650,860 35,471,870,000
26/02/2014 57,500 1.50 2.68 58,000 58,000 56,000 381,240 21,921,300,000
25/02/2014 56,000 3.50 6.67 53,500 56,000 53,000 1,111,930 62,268,080,000
24/02/2014 52,500 3.10 6.28 49,400 52,500 49,000 329,260 17,286,150,000
21/02/2014 49,400 0.40 0.82 49,000 50,000 48,000 359,280 17,748,432,000
20/02/2014 49,000 -1.50 -2.97 50,000 50,500 48,000 382,680 18,751,320,000
19/02/2014 50,500 1.10 2.23 49,800 51,000 49,400 243,230 12,283,115,000
18/02/2014 49,400 -0.10 -0.20 49,300 49,800 49,300 223,740 11,052,756,000
17/02/2014 49,500 0.00 ■■ 0.00 49,100 49,700 48,500 252,100 12,478,950,000
14/02/2014 49,500 -0.50 -1.00 50,000 50,000 49,300 249,790 12,364,605,000
13/02/2014 50,000 -0.50 -0.99 51,000 51,500 49,400 313,600 15,680,000,000
12/02/2014 50,500 1.30 2.64 49,200 50,500 49,200 349,320 17,640,660,000
11/02/2014 49,200 0.00 ■■ 0.00 49,200 50,500 49,000 503,090 24,752,028,000
10/02/2014 49,200 1.10 2.29 48,100 49,400 47,900 230,590 11,345,028,000
07/02/2014 48,100 0.30 0.63 48,000 48,400 47,800 343,330 16,514,173,000
06/02/2014 47,800 0.90 1.92 46,000 48,500 46,000 182,440 8,720,632,000
27/01/2014 46,900 0.30 0.64 46,500 47,600 45,500 292,170 13,702,773,000
24/01/2014 46,600 0.50 1.08 46,400 46,800 46,000 286,080 13,331,328,000
23/01/2014 46,100 0.60 1.32 45,100 46,500 45,100 429,650 19,806,865,000
22/01/2014 45,500 0.70 1.56 45,800 46,300 45,100 614,860 27,976,130,000
21/01/2014 45,800 0.50 1.10 45,500 45,900 44,500 513,810 23,532,498,000
20/01/2014 45,300 1.00 2.26 44,100 46,700 44,100 537,960 24,369,588,000
17/01/2014 44,300 0.10 0.23 44,700 45,000 44,300 635,620 28,157,966,000
16/01/2014 44,200 0.90 2.08 43,700 44,200 43,500 729,660 32,250,972,000
15/01/2014 43,300 0.60 1.41 42,900 43,500 42,900 435,880 18,873,604,000
14/01/2014 42,700 0.10 0.23 42,500 43,000 42,500 397,440 16,970,688,000
13/01/2014 42,600 -0.30 -0.70 42,900 43,000 42,600 259,370 11,049,162,000
10/01/2014 42,900 -0.50 -1.15 43,500 43,600 42,800 281,520 12,077,208,000
09/01/2014 43,400 0.70 1.64 42,700 43,400 42,500 356,680 15,479,912,000
08/01/2014 42,700 0.20 0.47 42,000 43,000 42,000 197,310 8,425,137,000
07/01/2014 42,500 0.20 0.47 42,500 42,900 42,400 126,670 5,383,475,000
06/01/2014 42,300 0.80 1.93 41,800 42,400 41,600 200,410 8,477,343,000
03/01/2014 41,500 0.20 0.48 41,300 41,700 41,300 136,530 5,665,995,000
02/01/2014 41,300 0.00 ■■ 0.00 41,600 41,800 41,000 75,860 3,133,018,000
31/12/2013 41,300 0.60 1.47 40,700 41,300 40,100 219,610 9,069,893,000
30/12/2013 40,700 -1.00 -2.40 41,800 41,800 40,700 153,260 6,237,682,000
27/12/2013 41,700 -0.10 -0.24 41,800 42,000 41,700 188,690 7,868,373,000
26/12/2013 41,800 -0.10 -0.24 41,900 42,700 41,700 269,270 11,255,486,000
25/12/2013 41,900 -1.10 -2.56 43,000 43,000 41,700 473,210 19,827,499,000
24/12/2013 43,000 -0.70 -1.60 43,700 43,700 42,800 170,070 7,313,010,000
23/12/2013 43,700 0.70 1.63 43,100 44,000 43,100 400,540 17,503,598,000
20/12/2013 43,000 -0.30 -0.69 43,200 43,400 43,000 425,290 18,287,470,000
19/12/2013 43,300 0.00 ■■ 0.00 43,300 43,600 43,200 301,860 13,070,538,000
18/12/2013 43,300 0.00 ■■ 0.00 43,000 43,400 43,000 167,240 7,241,492,000
17/12/2013 43,300 0.50 1.17 42,800 43,500 42,800 140,120 6,067,196,000
16/12/2013 42,800 -1.40 -3.17 43,500 43,500 42,800 436,200 18,669,360,000
13/12/2013 44,200 0.50 1.14 43,700 44,800 43,700 431,140 19,056,388,000
12/12/2013 43,700 0.60 1.39 43,100 43,700 43,000 204,330 8,929,221,000
11/12/2013 43,100 0.20 0.47 43,400 44,000 42,900 495,560 21,358,636,000
10/12/2013 42,900 0.00 ■■ 0.00 42,900 43,000 42,000 409,510 17,567,979,000
09/12/2013 42,900 -0.40 -0.92 43,300 43,300 42,900 401,210 17,211,909,000
06/12/2013 43,300 0.30 0.70 43,300 43,500 43,000 188,630 8,167,679,000
05/12/2013 43,000 -0.40 -0.92 43,400 44,000 42,800 305,970 13,156,710,000
04/12/2013 43,400 2.00 4.83 41,500 43,500 41,300 687,080 29,819,272,000
03/12/2013 41,400 0.30 0.73 41,300 41,800 41,100 359,560 14,885,784,000
02/12/2013 41,100 -0.10 -0.24 41,300 41,400 41,000 379,450 15,595,395,000
29/11/2013 41,200 0.20 0.49 41,400 41,400 40,700 225,440 9,288,128,000
28/11/2013 41,000 -0.40 -0.97 41,200 41,400 41,000 113,740 4,663,340,000
27/11/2013 41,400 0.20 0.49 41,200 41,600 40,600 268,010 11,095,614,000
26/11/2013 41,200 0.20 0.49 40,500 41,300 40,500 194,420 8,010,104,000
25/11/2013 41,000 0.10 0.24 40,900 41,500 40,800 287,400 11,783,400,000
22/11/2013 40,900 0.10 0.25 40,900 41,100 40,300 297,200 12,155,480,000
21/11/2013 40,800 -0.90 -2.16 41,900 42,000 40,800 388,810 15,863,448,000
20/11/2013 41,700 0.20 0.48 41,400 41,800 41,000 245,070 10,219,419,000
19/11/2013 41,500 0.60 1.47 40,900 41,800 40,900 561,310 23,294,365,000
18/11/2013 40,900 0.90 2.25 40,100 41,000 40,100 540,680 22,113,812,000
15/11/2013 40,000 0.50 1.27 39,500 40,200 39,500 380,290 15,211,600,000
14/11/2013 39,500 0.00 ■■ 0.00 39,600 39,600 39,400 146,210 5,775,295,000
13/11/2013 39,500 -0.30 -0.75 40,000 40,000 39,500 163,120 6,443,240,000
12/11/2013 39,800 0.50 1.27 39,600 40,500 39,600 592,530 23,582,694,000
11/11/2013 39,300 0.20 0.51 39,200 39,500 39,100 122,410 4,810,713,000
08/11/2013 39,100 -0.30 -0.76 39,400 39,400 39,000 89,420 3,496,322,000
07/11/2013 39,400 0.10 0.25 39,400 39,600 39,300 248,320 9,783,808,000
06/11/2013 39,300 0.10 0.26 39,000 39,300 39,000 149,620 5,880,066,000
05/11/2013 39,200 0.30 0.77 38,900 39,200 38,600 222,200 8,710,240,000
04/11/2013 38,900 0.70 1.83 38,400 38,900 38,200 105,930 4,120,677,000
01/11/2013 38,200 0.00 ■■ 0.00 38,400 38,600 38,200 71,870 2,745,434,000
31/10/2013 38,200 -0.20 -0.52 38,500 38,500 38,200 96,760 3,696,232,000
30/10/2013 38,400 -0.10 -0.26 38,800 38,800 38,300 123,350 4,736,640,000
29/10/2013 38,500 -0.10 -0.26 38,600 38,700 38,300 131,810 5,074,685,000
28/10/2013 38,600 -0.60 -1.53 39,200 39,200 38,600 147,180 5,681,148,000
25/10/2013 39,200 0.20 0.51 39,000 39,300 38,800 131,270 5,145,784,000
24/10/2013 39,000 -0.30 -0.76 39,200 39,500 39,000 222,490 8,677,110,000
23/10/2013 39,300 0.10 0.26 39,600 39,600 39,200 225,400 8,858,220,000
22/10/2013 39,200 -0.40 -1.01 39,500 39,600 39,100 198,330 7,774,536,000
21/10/2013 39,600 0.00 ■■ 0.00 39,600 39,800 39,400 292,280 11,574,288,000
18/10/2013 39,600 -0.30 -0.75 40,300 40,300 39,600 160,210 6,344,316,000
17/10/2013 39,900 0.30 0.76 39,900 40,300 39,700 495,090 19,754,091,000
16/10/2013 39,600 0.40 1.02 39,200 39,700 38,900 285,690 11,313,324,000
15/10/2013 39,200 0.30 0.77 38,900 39,300 38,900 148,800 5,832,960,000
14/10/2013 38,900 -0.60 -1.52 39,300 39,400 38,900 123,800 4,815,820,000
11/10/2013 39,500 -0.10 -0.25 40,000 40,000 38,900 505,110 19,951,845,000
10/10/2013 39,600 -0.80 -1.98 40,100 40,400 39,600 271,400 10,747,440,000
09/10/2013 40,400 -0.20 -0.49 40,300 40,600 40,200 182,760 7,383,504,000
08/10/2013 40,600 0.80 2.01 39,800 40,700 39,800 856,610 34,778,366,000
07/10/2013 39,800 -0.30 -0.75 40,000 40,500 39,800 394,690 15,708,662,000
04/10/2013 40,100 0.10 0.25 39,800 40,400 39,800 118,390 4,747,439,000
03/10/2013 40,000 -0.60 -1.48 40,600 40,900 40,000 121,120 4,844,800,000
02/10/2013 40,600 0.70 1.75 39,900 40,900 39,800 348,030 14,130,018,000
01/10/2013 39,900 0.10 0.25 39,800 40,400 39,600 343,550 13,707,645,000
30/09/2013 39,800 0.10 0.25 39,700 40,000 39,700 187,880 7,477,624,000
27/09/2013 39,700 -0.10 -0.25 39,900 40,200 39,700 174,550 6,929,635,000
26/09/2013 39,800 -0.20 -0.50 40,000 40,000 39,600 79,460 3,162,508,000
25/09/2013 40,000 0.30 0.76 39,700 40,400 39,700 317,630 12,705,200,000
24/09/2013 39,700 0.40 1.02 39,400 39,900 39,300 158,960 6,310,712,000
23/09/2013 39,300 0.10 0.26 39,200 39,300 38,700 76,950 3,024,135,000
20/09/2013 39,200 -0.20 -0.51 39,200 39,400 39,100 141,110 5,531,512,000
19/09/2013 39,400 0.30 0.77 39,800 39,800 39,100 76,030 2,995,582,000
18/09/2013 39,100 -0.60 -1.51 39,500 40,300 39,100 270,590 10,580,069,000
17/09/2013 39,700 0.90 2.32 38,900 39,700 38,700 211,500 8,396,550,000
16/09/2013 38,800 0.20 0.52 38,900 38,900 38,500 159,010 6,169,588,000
13/09/2013 38,600 0.00 ■■ 0.00 38,700 38,800 38,200 213,800 8,252,680,000
12/09/2013 38,600 -0.30 -0.77 38,500 38,800 38,300 159,060 6,139,716,000
11/09/2013 38,900 0.50 1.30 38,600 39,200 38,200 168,040 6,536,756,000
10/09/2013 38,400 0.90 2.40 37,600 38,500 37,600 107,490 4,127,616,000
09/09/2013 37,500 -1.30 -3.35 38,600 38,600 37,400 256,980 9,636,750,000
06/09/2013 38,800 0.00 ■■ 0.00 38,800 38,900 38,000 169,250 6,566,900,000
05/09/2013 38,800 1.50 4.02 37,500 38,800 37,500 427,640 16,592,432,000
04/09/2013 37,300 -0.30 -0.80 37,500 37,600 37,200 190,550 7,107,515,000
03/09/2013 37,600 0.00 ■■ 0.00 38,100 38,200 37,500 188,630 7,092,488,000
30/08/2013 37,600 0.50 1.35 37,100 37,600 36,700 271,180 10,196,368,000
29/08/2013 37,100 -0.70 -1.85 37,800 38,400 37,100 222,260 8,245,846,000
28/08/2013 37,800 -1.20 -3.08 38,900 38,900 37,500 590,070 22,304,646,000
27/08/2013 39,000 -0.20 -0.51 39,700 39,700 38,900 157,850 6,156,150,000
26/08/2013 39,700 0.20 0.51 39,500 40,000 38,600 286,300 11,366,110,000
23/08/2013 39,500 -0.50 -1.25 40,200 40,500 38,900 598,000 23,621,000,000
22/08/2013 40,000 -1.30 -3.15 41,400 41,700 40,000 323,020 12,920,800,000
21/08/2013 41,300 -0.70 -1.67 41,700 41,700 40,600 394,420 16,289,546,000
20/08/2013 42,000 -0.80 -1.87 42,600 42,800 41,500 655,780 27,542,760,000
19/08/2013 42,800 -0.20 -0.47 43,000 43,500 42,500 553,220 23,677,816,000
16/08/2013 43,000 2.30 5.65 40,600 43,000 40,300 728,910 31,343,130,000
15/08/2013 40,700 0.20 0.49 40,500 41,000 39,500 1,069,240 43,518,068,000
14/08/2013 40,500 0.40 1.00 40,100 40,600 40,000 260,610 10,554,705,000
13/08/2013 40,100 0.00 ■■ 0.00 40,100 41,100 40,000 386,330 15,491,833,000
12/08/2013 40,100 -0.10 -0.25 40,200 40,300 39,900 181,370 7,272,937,000
09/08/2013 40,200 0.50 1.26 39,400 40,500 39,400 336,090 13,510,818,000
08/08/2013 39,700 0.30 0.76 39,800 40,400 39,700 503,660 19,995,302,000
07/08/2013 39,400 1.20 3.14 38,500 39,600 38,500 391,790 15,436,526,000
06/08/2013 38,200 0.00 ■■ 0.00 38,400 38,400 37,900 131,490 5,022,918,000
05/08/2013 38,200 0.20 0.53 38,000 38,500 37,600 158,320 6,047,824,000
02/08/2013 38,000 -0.10 -0.26 38,400 38,500 37,900 84,380 3,206,440,000
01/08/2013 38,100 0.00 ■■ 0.00 37,900 38,400 37,900 112,760 4,296,156,000
31/07/2013 38,100 0.30 0.79 37,500 38,400 37,500 119,400 4,549,140,000
30/07/2013 37,800 0.30 0.80 37,400 38,300 37,200 191,060 7,222,068,000
29/07/2013 37,500 -0.90 -2.34 38,400 38,400 37,400 265,230 9,946,125,000
26/07/2013 38,400 0.40 1.05 38,000 38,500 37,400 312,900 12,015,360,000
25/07/2013 38,000 -1.00 -2.56 38,600 39,300 38,000 291,930 11,093,340,000
24/07/2013 39,000 -1.40 -3.47 40,500 40,500 38,700 408,970 15,949,830,000
23/07/2013 40,400 -0.40 -0.98 41,300 41,300 40,400 219,000 8,847,600,000
22/07/2013 40,800 -0.80 -1.92 41,500 41,900 40,500 179,540 7,325,232,000
19/07/2013 41,600 0.60 1.46 41,000 41,800 41,000 339,370 14,117,792,000
18/07/2013 41,000 0.10 0.24 40,900 42,100 40,500 513,510 21,053,910,000
17/07/2013 40,900 -0.60 -1.45 41,100 41,400 40,600 192,790 7,885,111,000
16/07/2013 41,500 0.00 ■■ 0.00 40,800 41,700 40,700 284,200 11,794,300,000
15/07/2013 41,500 1.40 3.49 40,900 41,800 40,300 508,610 21,107,315,000
12/07/2013 40,100 2.60 6.93 38,000 40,100 38,000 676,120 27,112,412,000
11/07/2013 37,500 -0.50 -1.32 38,000 38,100 37,000 261,030 9,788,625,000
10/07/2013 38,000 0.10 0.26 37,900 38,500 37,900 188,690 7,170,220,000
09/07/2013 37,900 -1.60 -4.05 39,000 39,000 37,500 860,360 32,607,644,000
08/07/2013 39,500 -0.70 -1.74 40,300 40,300 39,400 176,110 6,956,345,000
05/07/2013 40,200 0.70 1.77 39,900 41,000 39,600 391,170 15,725,034,000
04/07/2013 39,500 0.20 0.51 39,800 40,000 39,400 231,750 9,154,125,000
03/07/2013 39,300 -0.80 -2.00 40,000 40,400 39,300 187,900 7,384,470,000
02/07/2013 40,100 0.80 2.04 39,500 40,100 39,300 350,710 14,063,471,000
01/07/2013 39,300 -1.90 -4.61 40,500 41,000 38,900 367,410 14,439,213,000
28/06/2013 41,200 -0.80 -1.90 42,400 42,400 41,200 286,140 11,788,968,000
27/06/2013 42,000 0.60 1.45 41,900 43,000 41,900 420,580 17,664,360,000
26/06/2013 41,400 2.60 6.70 40,000 41,400 38,900 430,180 17,809,452,000
25/06/2013 38,800 -2.40 -5.83 40,700 40,900 38,400 852,170 33,064,196,000
24/06/2013 41,200 -2.30 -5.29 43,500 43,700 41,200 299,040 12,320,448,000
21/06/2013 43,500 0.00 ■■ 0.00 43,500 43,900 42,500 294,020 12,789,870,000
20/06/2013 43,500 1.60 3.82 42,300 44,300 42,000 465,260 20,238,810,000
19/06/2013 41,900 -0.10 -0.24 42,500 42,500 41,700 204,040 8,549,276,000
18/06/2013 42,000 -0.50 -1.18 42,000 42,200 40,600 682,240 28,654,080,000
17/06/2013 42,500 -3.00 -6.59 45,500 45,500 42,500 729,470 31,002,475,000
14/06/2013 45,500 -1.70 -3.60 47,400 47,800 45,500 231,900 10,551,450,000
13/06/2013 47,200 0.00 ■■ 0.00 47,800 47,800 46,000 347,150 16,385,480,000
12/06/2013 47,200 0.00 ■■ 0.00 47,500 48,400 47,200 332,930 15,714,296,000
11/06/2013 47,200 -0.70 -1.46 47,900 48,900 46,500 540,630 25,517,736,000
10/06/2013 47,900 0.20 0.42 47,800 48,500 47,200 428,250 20,513,175,000
07/06/2013 47,700 -0.80 -1.65 48,500 49,500 47,600 388,660 18,539,082,000
06/06/2013 48,500 -0.30 -0.61 48,800 49,000 47,600 679,940 32,977,090,000
05/06/2013 48,800 0.30 0.62 48,500 49,200 48,000 384,660 18,771,408,000
04/06/2013 48,500 -2.50 -4.90 51,000 51,500 48,500 413,390 20,049,415,000
03/06/2013 51,000 1.40 2.82 50,000 52,000 49,900 372,030 18,973,530,000
31/05/2013 49,600 0.10 0.20 50,500 52,500 49,600 685,220 33,986,912,000
30/05/2013 49,500 -0.30 -0.60 49,500 49,800 49,000 424,040 20,989,980,000
29/05/2013 49,800 -0.10 -0.20 50,000 51,000 49,000 470,670 23,439,366,000
28/05/2013 49,900 -0.10 -0.20 50,000 50,500 48,800 295,020 14,721,498,000
27/05/2013 50,000 0.60 1.21 50,000 51,500 48,700 447,130 22,356,500,000
24/05/2013 49,400 3.00 6.47 46,700 49,600 46,700 415,000 20,501,000,000
23/05/2013 46,400 1.20 2.65 45,200 46,900 45,100 304,270 14,118,128,000
22/05/2013 45,200 0.20 0.44 45,500 45,500 44,800 224,040 10,126,608,000
21/05/2013 45,000 0.10 0.22 45,300 46,000 45,000 255,370 11,491,650,000
20/05/2013 44,900 0.70 1.58 44,200 44,900 44,000 242,110 10,870,739,000
17/05/2013 44,200 -0.10 -0.23 44,300 45,500 43,800 274,730 12,143,066,000
16/05/2013 44,300 1.80 4.24 43,000 44,500 43,000 417,950 18,515,185,000
15/05/2013 43,500 0.40 0.93 42,700 43,500 42,700 198,430 8,631,705,000
14/05/2013 43,100 -0.70 -1.60 43,800 43,800 42,600 275,860 11,889,566,000
13/05/2013 43,800 1.90 4.53 43,800 44,100 43,500 459,720 20,135,736,000
10/05/2013 41,900 0.00 ■■ 0.00 42,000 42,500 41,600 165,120 6,918,528,000
09/05/2013 41,900 0.00 ■■ 0.00 41,900 42,300 41,500 208,570 8,739,083,000
08/05/2013 41,900 1.30 3.20 40,600 42,900 40,600 467,960 19,607,524,000
07/05/2013 40,600 -0.80 -1.93 41,500 41,900 40,600 335,960 13,639,976,000
06/05/2013 41,400 1.60 4.02 41,000 41,800 40,800 289,190 11,972,466,000
03/05/2013 39,800 0.20 0.51 39,600 40,000 39,300 203,620 8,104,076,000
02/05/2013 39,600 0.00 ■■ 0.00 39,600 40,300 39,300 141,630 5,608,548,000
26/04/2013 39,600 -0.10 -0.25 40,000 40,500 39,000 343,000 13,582,800,000
25/04/2013 39,700 -0.10 -0.25 39,700 40,900 39,700 419,770 16,664,869,000
24/04/2013 39,800 1.70 4.46 39,400 40,700 39,200 669,770 26,656,846,000
23/04/2013 38,100 2.40 6.72 36,500 38,100 36,000 425,430 16,208,883,000
22/04/2013 35,700 0.20 0.56 35,500 36,600 35,400 349,300 12,470,010,000
18/04/2013 35,500 -1.00 -2.74 36,100 36,200 35,300 535,540 19,011,670,000
17/04/2013 36,500 -0.50 -1.35 37,800 37,800 36,500 205,680 7,507,320,000
16/04/2013 37,000 0.00 ■■ 0.00 36,500 37,500 35,300 583,200 21,578,400,000
15/04/2013 37,000 -2.00 -5.13 39,400 39,400 36,500 691,820 25,597,340,000
12/04/2013 39,000 -2.00 -4.88 40,500 41,300 38,800 353,870 13,800,930,000
11/04/2013 41,000 1.00 2.50 40,500 41,000 39,800 305,300 12,517,300,000
10/04/2013 40,000 -0.50 -1.23 40,500 42,500 40,000 882,000 35,280,000,000
09/04/2013 40,500 -1.00 -2.41 41,400 41,600 40,300 648,540 26,265,870,000
08/04/2013 41,500 0.00 ■■ 0.00 41,900 43,000 41,500 590,510 24,506,165,000
05/04/2013 41,500 1.30 3.23 40,000 41,600 39,400 643,380 26,700,270,000
04/04/2013 40,200 0.20 0.50 40,000 40,900 39,800 447,200 17,977,440,000
03/04/2013 40,000 1.30 3.36 39,000 41,400 39,000 886,330 35,453,200,000
02/04/2013 38,700 2.50 6.91 38,600 38,700 38,300 1,532,950 59,325,165,000
01/04/2013 36,200 1.20 3.43 35,200 36,800 34,900 340,680 12,332,616,000
29/03/2013 35,000 0.30 0.86 34,300 35,000 33,900 227,720 7,970,200,000
28/03/2013 34,700 -0.50 -1.42 35,300 35,500 34,700 208,680 7,241,196,000
27/03/2013 35,200 0.00 ■■ 0.00 35,200 35,700 34,500 186,490 6,564,448,000
26/03/2013 35,200 -0.10 -0.28 35,700 35,800 35,200 191,710 6,748,192,000
25/03/2013 35,300 0.60 1.73 34,400 35,700 34,300 369,560 13,045,468,000
22/03/2013 34,700 -1.60 -4.41 35,900 36,300 34,200 584,910 20,296,377,000
21/03/2013 36,300 0.30 0.83 36,000 37,000 35,200 324,460 11,777,898,000
20/03/2013 36,000 1.00 2.86 35,000 36,500 35,000 491,680 17,700,480,000
19/03/2013 35,000 1.20 3.55 33,500 35,500 33,000 586,640 20,532,400,000
18/03/2013 33,800 0.20 0.60 34,000 34,500 33,800 419,570 14,181,466,000
15/03/2013 34,600 0.10 0.29 34,500 34,600 33,900 914,970 31,657,962,000
14/03/2013 34,500 0.20 0.58 34,500 34,800 34,000 304,130 10,492,485,000
13/03/2013 34,300 1.10 3.31 33,500 35,300 33,500 851,500 29,206,450,000
12/03/2013 33,200 -1.10 -3.21 34,100 34,200 32,600 764,800 25,391,360,000
11/03/2013 34,300 1.60 4.89 34,500 34,500 33,000 382,750 13,128,325,000
08/03/2013 32,700 0.70 2.19 32,300 33,000 32,000 171,190 5,597,913,000
07/03/2013 32,000 1.40 4.58 32,000 32,700 31,600 722,440 23,118,080,000
06/03/2013 30,600 2.00 6.99 29,200 30,600 29,000 180,510 5,523,606,000
05/03/2013 28,600 -2.00 -6.54 29,400 30,400 28,500 653,740 18,696,964,000
04/03/2013 30,600 -2.20 -6.71 32,500 32,600 30,600 649,360 19,870,416,000
01/03/2013 32,800 0.00 ■■ 0.00 32,800 33,600 32,300 338,010 11,086,728,000
28/02/2013 32,800 -0.60 -1.80 33,800 34,000 32,800 373,640 12,255,392,000
27/02/2013 33,400 0.40 1.21 33,000 33,700 31,800 449,710 15,020,314,000
26/02/2013 33,000 -1.40 -4.07 34,400 36,000 32,500 834,570 27,540,810,000
25/02/2013 34,400 2.20 6.83 34,000 34,400 33,400 491,080 16,893,152,000
22/02/2013 32,200 2.10 6.98 32,200 32,200 31,400 1,358,910 43,756,902,000
21/02/2013 30,100 -1.30 -4.14 31,500 33,500 30,100 1,316,020 39,612,202,000
20/02/2013 31,400 0.40 1.29 31,000 32,400 30,500 592,050 18,590,370,000
19/02/2013 31,000 -0.70 -2.21 31,500 31,600 30,500 551,530 17,097,430,000
18/02/2013 31,700 -0.30 -0.94 32,500 32,500 31,400 205,710 6,521,007,000
08/02/2013 32,000 0.60 1.91 31,400 32,900 31,200 143,410 4,589,120,000
07/02/2013 31,400 -1.10 -3.38 32,500 33,000 30,300 475,880 14,942,632,000
06/02/2013 32,500 2.00 6.56 31,500 32,500 31,000 497,720 16,175,900,000
05/02/2013 30,500 1.10 3.74 29,400 31,000 28,200 386,160 11,777,880,000
04/02/2013 29,400 1.80 6.52 27,900 29,400 27,800 614,990 18,080,706,000
01/02/2013 27,600 0.80 2.99 26,800 27,600 26,000 390,090 10,766,484,000
31/01/2013 26,800 -0.20 -0.74 26,800 27,000 26,500 236,730 6,344,364,000
30/01/2013 27,000 0.30 1.12 26,700 28,300 26,500 847,400 22,879,800,000
29/01/2013 26,700 -0.30 -1.11 27,000 28,000 26,100 591,580 15,795,186,000
28/01/2013 27,000 1.70 6.72 27,000 27,000 26,800 701,700 18,945,900,000
25/01/2013 25,300 1.60 6.75 25,200 25,300 25,000 371,880 9,408,564,000
24/01/2013 23,700 1.50 6.76 22,300 23,700 22,300 286,070 6,779,859,000
23/01/2013 22,200 0.20 0.91 22,000 22,600 21,700 269,030 5,972,466,000
22/01/2013 22,000 -1.20 -5.17 23,000 23,200 21,600 553,310 12,172,820,000
21/01/2013 23,200 -0.20 -0.85 23,400 24,000 22,800 185,540 4,304,528,000
18/01/2013 23,400 -0.60 -2.50 24,200 24,200 23,200 407,930 9,545,562,000
17/01/2013 24,000 -1.50 -5.88 25,500 25,700 24,000 266,310 6,391,440,000
16/01/2013 25,500 1.10 4.51 24,500 26,100 24,300 501,200 12,780,600,000
15/01/2013 24,400 0.10 0.41 24,300 25,000 24,100 433,130 10,568,372,000
14/01/2013 24,300 -0.50 -2.02 23,900 24,600 23,700 422,680 10,271,124,000
11/01/2013 24,800 0.60 2.48 25,400 25,400 24,100 396,050 9,822,040,000
10/01/2013 24,200 1.10 4.76 23,000 24,200 22,800 712,370 17,239,354,000
09/01/2013 23,100 1.10 5.00 23,100 23,100 22,900 1,193,490 27,569,619,000
08/01/2013 22,000 1.00 4.76 21,500 22,000 21,500 379,830 8,356,260,000
07/01/2013 21,000 1.00 5.00 20,400 21,000 20,100 852,670 17,906,070,000
04/01/2013 20,000 0.60 3.09 19,200 20,300 19,200 408,090 8,161,800,000
03/01/2013 19,400 0.10 0.52 19,200 19,400 18,800 401,880 7,796,472,000
02/01/2013 19,300 0.10 0.52 19,800 19,800 19,200 290,870 5,613,791,000
28/12/2012 19,200 0.70 3.78 18,500 19,400 18,400 339,000 6,508,800,000
27/12/2012 18,500 0.20 1.09 18,500 18,500 18,200 190,290 3,520,365,000
26/12/2012 18,300 0.10 0.55 18,400 18,400 18,100 54,790 1,002,657,000
25/12/2012 18,200 -0.20 -1.09 18,400 18,400 18,100 35,870 652,834,000
24/12/2012 18,400 0.20 1.10 18,200 18,400 18,100 144,840 2,665,056,000
21/12/2012 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 233,580 4,251,156,000
20/12/2012 18,200 -0.10 -0.55 18,100 18,400 18,000 245,710 4,471,922,000
19/12/2012 18,300 0.60 3.39 18,000 18,400 18,000 500,810 9,164,823,000
18/12/2012 17,700 -0.10 -0.56 17,800 18,000 17,700 151,280 2,677,656,000
17/12/2012 17,800 0.00 ■■ 0.00 17,800 18,000 17,800 146,180 2,602,004,000
14/12/2012 17,800 -0.20 -1.11 17,900 18,100 17,800 191,560 3,409,768,000
13/12/2012 18,000 -0.20 -1.10 18,300 18,300 17,800 121,930 2,194,740,000
12/12/2012 18,200 0.30 1.68 17,900 18,400 17,700 252,500 4,595,500,000
11/12/2012 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 347,290 6,216,491,000
10/12/2012 17,900 0.40 2.29 17,700 17,900 17,600 91,290 1,634,091,000
07/12/2012 17,500 -0.20 -1.13 17,700 17,800 17,500 71,520 1,251,600,000
06/12/2012 17,700 -0.20 -1.12 18,000 18,000 17,700 47,820 846,414,000
05/12/2012 17,900 0.30 1.70 17,600 18,000 17,600 117,710 2,107,009,000
04/12/2012 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 95,140 1,674,464,000
03/12/2012 17,600 0.20 1.15 17,200 17,600 17,200 69,470 1,222,672,000
30/11/2012 17,400 -0.20 -1.14 17,600 17,700 17,400 59,020 1,026,948,000
29/11/2012 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 31,790 559,504,000
28/11/2012 17,600 0.00 ■■ 0.00 17,500 17,700 17,500 36,340 639,584,000
27/11/2012 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 44,350 780,560,000
26/11/2012 17,600 0.10 0.57 18,000 18,000 17,600 84,430 1,485,968,000
23/11/2012 18,000 0.30 1.69 17,600 18,000 17,600 294,640 5,303,520,000
22/11/2012 17,700 -0.20 -1.12 17,800 18,000 17,700 132,790 2,350,383,000
21/11/2012 17,900 -0.10 -0.56 17,900 18,000 17,900 39,230 702,217,000
20/11/2012 18,000 0.20 1.12 18,000 18,100 17,800 182,190 3,279,420,000
19/11/2012 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 63,510 1,130,478,000
16/11/2012 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 32,780 583,484,000
15/11/2012 17,800 -0.10 -0.56 17,900 17,900 17,700 59,110 1,052,158,000
14/11/2012 17,900 0.10 0.56 17,800 18,100 17,800 120,440 2,155,876,000
13/11/2012 17,800 -0.50 -2.73 18,400 18,400 17,800 256,400 4,563,920,000
12/11/2012 18,300 0.10 0.55 18,200 18,400 18,000 480,000 8,784,000,000
09/11/2012 18,200 0.20 1.11 18,000 18,200 17,800 317,740 5,782,868,000
08/11/2012 18,000 0.30 1.69 17,500 18,000 17,500 432,610 7,786,980,000
07/11/2012 17,700 0.30 1.72 17,400 18,000 17,300 494,560 8,753,712,000
06/11/2012 17,400 0.20 1.16 17,000 17,500 17,000 357,010 6,211,974,000
05/11/2012 17,200 0.40 2.38 16,800 17,200 16,800 153,560 2,641,232,000
02/11/2012 16,800 -0.80 -4.55 16,800 17,500 16,800 981,940 16,496,592,000
01/11/2012 17,600 0.00 ■■ 0.00 17,800 17,800 17,600 343,180 6,039,968,000
31/10/2012 17,600 0.30 1.73 17,600 17,700 17,400 407,100 7,164,960,000
30/10/2012 17,300 0.00 ■■ 0.00 17,300 17,600 17,200 316,830 5,481,159,000
29/10/2012 17,300 -0.40 -2.26 17,600 17,700 17,300 295,170 5,106,441,000
26/10/2012 17,700 0.00 ■■ 0.00 17,500 17,900 17,500 159,440 2,822,088,000
25/10/2012 17,700 -0.40 -2.21 17,900 17,900 17,600 254,280 4,500,756,000
24/10/2012 18,100 -0.20 -1.09 18,300 18,400 18,100 198,890 3,599,909,000
23/10/2012 18,300 0.60 3.39 17,700 18,400 17,700 575,730 10,535,859,000
22/10/2012 17,700 0.60 3.51 17,900 17,900 17,700 1,153,100 20,409,870,000
19/10/2012 17,100 -0.20 -1.16 17,300 17,400 17,000 263,320 4,502,772,000
18/10/2012 17,300 0.10 0.58 17,300 17,500 17,300 174,590 3,020,407,000
17/10/2012 17,200 -0.20 -1.15 17,400 17,400 17,200 191,360 3,291,392,000
16/10/2012 17,400 0.70 4.19 16,900 17,400 16,900 306,670 5,336,058,000
15/10/2012 16,700 -0.30 -1.76 17,100 17,200 16,700 57,130 954,071,000
12/10/2012 17,000 -0.10 -0.58 17,000 17,300 17,000 166,710 2,834,070,000
11/10/2012 17,100 -0.10 -0.58 17,300 17,700 17,100 260,910 4,461,561,000
10/10/2012 17,200 0.10 0.58 17,000 17,300 17,000 134,500 2,313,400,000
09/10/2012 17,100 -0.20 -1.16 17,300 17,400 17,100 114,420 1,956,582,000
08/10/2012 17,300 0.40 2.37 17,100 17,400 17,100 384,720 6,655,656,000
05/10/2012 16,900 0.20 1.20 16,700 17,000 16,700 227,340 3,842,046,000
04/10/2012 16,700 -0.10 -0.60 16,900 17,000 16,700 148,450 2,479,115,000
03/10/2012 16,800 0.10 0.60 16,700 17,000 16,700 335,290 5,632,872,000
02/10/2012 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 559,280 9,339,976,000
01/10/2012 16,700 -0.70 -4.02 17,200 17,200 16,700 466,080 7,783,536,000
28/09/2012 17,400 0.00 ■■ 0.00 17,500 17,700 17,400 183,930 3,200,382,000
27/09/2012 17,900 -0.20 -1.10 18,100 18,300 17,700 126,370 2,262,023,000
26/09/2012 18,100 0.00 ■■ 0.00 18,100 18,400 18,100 258,780 4,683,918,000
25/09/2012 18,100 0.00 ■■ 0.00 18,000 18,300 18,000 160,610 2,907,041,000
24/09/2012 18,100 -0.60 -3.21 18,000 18,200 18,000 294,380 5,328,278,000
21/09/2012 18,700 0.80 4.47 18,100 18,700 17,800 2,224,730 41,602,451,000
20/09/2012 17,900 0.40 2.29 17,200 17,900 17,200 495,060 8,861,574,000
19/09/2012 17,500 0.40 2.34 16,700 17,500 16,700 380,410 6,657,175,000
18/09/2012 17,100 -0.70 -3.93 17,800 17,900 17,100 281,520 4,813,992,000
17/09/2012 17,800 -0.20 -1.11 18,000 18,500 17,800 267,240 4,756,872,000
14/09/2012 18,000 -0.30 -1.64 18,500 18,700 18,000 555,800 10,004,400,000
13/09/2012 18,300 0.20 1.10 18,100 18,300 18,000 228,180 4,175,694,000
12/09/2012 18,100 0.10 0.56 18,200 18,500 18,100 316,590 5,730,279,000
11/09/2012 18,000 0.40 2.27 17,400 18,000 17,400 290,420 5,227,560,000
10/09/2012 17,600 -0.90 -4.86 18,400 18,500 17,600 830,500 14,616,800,000
07/09/2012 18,500 0.10 0.54 18,400 18,600 18,200 345,380 6,389,530,000
06/09/2012 18,400 -0.10 -0.54 18,500 18,700 18,100 570,480 10,496,832,000
05/09/2012 18,500 0.60 3.35 18,300 18,700 17,900 1,892,670 35,014,395,000
04/09/2012 17,900 0.80 4.68 17,300 17,900 17,000 781,640 13,991,356,000
31/08/2012 17,100 -0.10 -0.58 17,000 17,300 16,900 232,100 3,968,910,000
30/08/2012 17,200 0.20 1.18 16,900 17,500 16,800 531,360 9,139,392,000
29/08/2012 17,000 0.80 4.94 16,800 17,000 16,500 424,590 7,218,030,000
28/08/2012 16,200 0.00 ■■ 0.00 16,000 16,400 15,800 244,970 3,968,514,000
27/08/2012 16,200 -0.80 -4.71 16,500 16,600 16,200 426,880 6,915,456,000
24/08/2012 17,000 0.70 4.29 15,500 17,100 15,500 1,289,410 21,919,970,000
23/08/2012 16,300 -0.80 -4.68 16,600 16,600 16,300 752,450 12,264,935,000
22/08/2012 17,100 -0.80 -4.47 17,300 17,600 17,100 1,909,360 32,650,056,000
21/08/2012 17,900 -0.90 -4.79 17,900 18,500 17,900 1,292,980 23,144,342,000
20/08/2012 18,800 0.20 1.08 18,700 18,900 18,600 600,710 11,293,348,000
17/08/2012 18,600 0.20 1.09 18,400 18,700 18,300 347,110 6,456,246,000
16/08/2012 18,400 -0.10 -0.54 18,500 18,600 18,300 189,130 3,479,992,000
15/08/2012 18,500 0.00 ■■ 0.00 18,500 18,700 18,400 238,710 4,416,135,000
14/08/2012 18,500 0.30 1.65 18,400 18,700 18,300 359,060 6,642,610,000
13/08/2012 18,200 -0.10 -0.55 18,400 18,400 18,100 292,670 5,326,594,000
10/08/2012 18,300 -0.40 -2.14 18,500 18,700 18,300 281,580 5,152,914,000
09/08/2012 18,700 0.10 0.54 18,700 19,100 18,600 556,910 10,414,217,000
08/08/2012 18,600 0.30 1.64 18,500 18,700 18,400 325,400 6,052,440,000
07/08/2012 18,300 -0.40 -2.14 18,500 18,800 18,300 483,510 8,848,233,000
06/08/2012 18,700 0.60 3.31 18,200 18,900 18,200 563,110 10,530,157,000
03/08/2012 18,100 -0.10 -0.55 18,100 18,300 18,000 209,040 3,783,624,000
02/08/2012 18,200 0.10 0.55 18,000 18,300 18,000 317,710 5,782,322,000
01/08/2012 18,100 -0.10 -0.55 18,200 18,300 17,900 369,740 6,692,294,000
31/07/2012 18,200 -0.10 -0.55 18,200 18,500 18,100 275,860 5,020,652,000
30/07/2012 18,300 0.00 ■■ 0.00 18,200 18,500 18,100 195,050 3,569,415,000
27/07/2012 18,300 0.00 ■■ 0.00 18,500 18,700 18,300 600,130 10,982,379,000
26/07/2012 18,300 0.30 1.67 18,300 18,400 17,900 770,280 14,096,124,000
25/07/2012 18,000 0.10 0.56 17,700 18,200 17,700 564,670 10,164,060,000
24/07/2012 17,900 -0.60 -3.24 18,400 18,500 17,800 775,540 13,882,166,000
23/07/2012 18,500 -0.40 -2.12 18,700 19,100 18,200 804,210 14,877,885,000
20/07/2012 18,900 -0.70 -3.57 19,800 19,800 18,900 1,140,660 21,558,474,000
19/07/2012 19,600 0.70 3.70 18,800 19,800 18,700 800,680 15,693,328,000
18/07/2012 18,900 0.00 ■■ 0.00 19,200 19,400 18,400 656,570 12,409,173,000
17/07/2012 18,900 0.90 5.00 18,000 18,900 18,000 881,850 16,666,965,000
16/07/2012 18,000 -0.50 -2.70 18,700 19,000 18,000 669,040 12,042,720,000
13/07/2012 18,500 0.80 4.52 17,700 18,500 17,700 975,000 18,037,500,000
12/07/2012 17,700 0.60 3.51 17,100 17,700 17,000 377,240 6,677,148,000
11/07/2012 17,100 0.50 3.01 16,600 17,200 16,600 271,380 4,640,598,000
10/07/2012 16,600 -0.10 -0.60 16,400 16,800 16,400 253,760 4,212,416,000
09/07/2012 16,700 -0.80 -4.57 17,500 17,500 16,700 616,260 10,291,542,000
06/07/2012 17,500 0.70 4.17 17,000 17,600 16,800 483,830 8,467,025,000
05/07/2012 16,800 0.80 5.00 16,000 16,800 15,700 581,870 9,775,416,000
04/07/2012 16,000 -0.60 -3.61 16,600 16,900 16,000 429,580 6,873,280,000
03/07/2012 16,600 -0.50 -2.92 17,000 17,300 16,300 803,560 13,339,096,000
02/07/2012 17,100 -0.70 -3.93 18,100 18,100 17,100 613,800 10,495,980,000
29/06/2012 17,800 0.40 2.30 17,500 18,100 17,400 586,570 10,440,946,000
28/06/2012 17,400 0.00 ■■ 0.00 17,400 17,500 16,800 657,460 11,439,804,000
27/06/2012 17,400 -0.20 -1.14 18,200 18,200 17,400 798,580 13,895,292,000
26/06/2012 18,100 -0.70 -3.72 18,800 18,800 18,100 743,710 13,461,151,000
25/06/2012 18,800 -0.70 -3.59 19,500 19,700 18,600 1,325,130 24,912,444,000
22/06/2012 19,500 -0.40 -2.01 19,800 20,000 19,500 965,970 18,836,415,000
21/06/2012 19,900 -0.10 -0.50 19,800 20,400 19,800 507,400 10,097,260,000
20/06/2012 20,000 0.10 0.50 20,100 20,400 19,700 479,540 9,590,800,000
19/06/2012 19,900 -0.40 -1.97 20,300 20,300 19,700 588,050 11,702,195,000
18/06/2012 20,300 0.30 1.50 20,400 20,900 20,000 674,400 13,690,320,000
15/06/2012 20,000 0.50 2.56 19,400 20,300 19,400 765,040 15,300,800,000
14/06/2012 19,500 -0.70 -3.47 20,000 20,100 19,300 1,256,470 24,501,165,000
13/06/2012 20,200 -0.70 -3.35 20,900 20,900 20,200 1,336,070 26,988,614,000
12/06/2012 20,900 -0.20 -0.95 21,500 22,000 20,900 1,139,520 23,815,968,000
11/06/2012 21,100 1.00 4.98 20,100 21,100 20,000 1,466,970 30,953,067,000
08/06/2012 20,100 0.40 2.03 19,800 20,600 19,700 2,916,180 58,615,218,000
07/06/2012 19,700 0.30 1.55 19,500 20,200 19,200 1,175,900 23,165,230,000
06/06/2012 19,400 0.00 ■■ 0.00 19,000 19,700 18,800 461,950 8,961,830,000
05/06/2012 19,400 0.90 4.86 18,800 19,400 18,300 667,550 12,950,470,000
04/06/2012 18,500 -0.70 -3.65 19,200 19,200 18,300 875,040 16,188,240,000
01/06/2012 19,200 -0.90 -4.48 20,100 20,400 19,100 1,547,590 29,713,728,000
31/05/2012 20,100 0.30 1.52 19,800 20,700 19,400 960,190 19,299,819,000
30/05/2012 19,800 0.90 4.76 19,800 19,800 19,400 534,910 10,591,218,000
29/05/2012 18,900 -0.10 -0.53 18,500 19,500 18,300 527,280 9,965,592,000
28/05/2012 19,000 0.90 4.97 19,000 19,000 18,600 1,144,340 21,742,460,000
25/05/2012 18,100 0.80 4.62 18,100 18,100 18,000 262,940 4,759,214,000
24/05/2012 17,300 -0.90 -4.95 18,500 18,500 17,300 868,170 15,019,341,000
23/05/2012 18,200 0.30 1.68 18,700 18,700 17,900 1,948,420 35,461,244,000
22/05/2012 17,900 0.80 4.68 17,900 17,900 17,900 362,350 6,486,065,000
21/05/2012 17,100 0.80 4.91 17,000 17,100 16,900 350,710 5,997,141,000
18/05/2012 16,300 -0.70 -4.12 16,600 16,900 16,200 750,420 12,231,846,000
17/05/2012 17,000 -0.80 -4.49 17,200 18,100 17,000 1,032,720 17,556,240,000
16/05/2012 17,800 -0.90 -4.81 18,700 18,700 17,800 828,700 14,750,860,000
15/05/2012 18,700 -0.90 -4.59 18,900 19,600 18,700 1,028,850 19,239,495,000
14/05/2012 19,600 -1.00 -4.85 20,000 20,200 19,600 791,790 15,519,084,000
11/05/2012 20,600 0.70 3.52 20,800 20,800 20,000 1,267,550 26,111,530,000
10/05/2012 19,900 0.90 4.74 19,000 19,900 19,000 1,627,660 32,390,434,000
09/05/2012 19,000 -0.10 -0.52 18,700 19,100 18,600 518,450 9,850,550,000
08/05/2012 19,100 -0.70 -3.54 19,800 19,800 18,900 914,450 17,465,995,000
07/05/2012 19,800 0.10 0.51 20,000 20,200 19,500 798,700 15,814,260,000
04/05/2012 19,700 -0.30 -1.50 20,000 20,500 19,600 797,480 15,710,356,000
03/05/2012 20,000 0.70 3.63 18,500 20,200 18,400 1,913,500 38,270,000,000
02/05/2012 19,300 -1.00 -4.93 20,400 20,400 19,300 863,600 16,667,480,000
27/04/2012 20,300 0.80 4.10 20,200 20,300 19,200 626,720 12,722,416,000
26/04/2012 19,500 0.90 4.84 19,400 19,500 19,100 2,270,300 44,270,850,000
25/04/2012 18,600 0.80 4.49 18,600 18,600 18,600 131,920 2,453,712,000
24/04/2012 17,800 0.80 4.71 17,800 17,800 17,800 149,020 2,652,556,000
23/04/2012 17,000 0.80 4.94 17,000 17,000 16,900 167,060 2,840,020,000
20/04/2012 16,200 -0.70 -4.14 16,400 17,300 16,100 1,285,570 20,826,234,000
19/04/2012 16,900 -0.80 -4.52 18,500 18,500 16,900 2,779,810 46,978,789,000
18/04/2012 17,700 0.80 4.73 17,700 17,700 17,400 989,070 17,506,539,000
17/04/2012 16,900 0.80 4.97 16,900 16,900 16,900 195,310 3,300,739,000
16/04/2012 16,100 0.70 4.55 16,000 16,100 15,800 522,240 8,408,064,000
13/04/2012 15,400 0.50 3.36 15,400 15,600 14,900 2,471,910 38,067,414,000
12/04/2012 14,900 0.70 4.93 14,800 14,900 14,600 555,880 8,282,612,000
11/04/2012 14,200 0.60 4.41 14,200 14,200 13,900 518,920 7,368,664,000
10/04/2012 13,600 0.50 3.82 13,700 13,700 13,500 768,920 10,457,312,000
09/04/2012 13,600 0.60 4.62 13,200 13,600 13,200 1,176,320 15,997,952,000
06/04/2012 13,000 0.60 4.84 12,500 13,000 12,500 1,280,440 16,645,720,000
05/04/2012 12,400 0.30 2.48 12,200 12,600 11,900 318,660 3,951,384,000
04/04/2012 12,100 -0.20 -1.63 12,100 12,300 11,900 269,400 3,259,740,000
03/04/2012 12,300 0.40 3.36 12,200 12,300 11,900 244,930 3,012,639,000
30/03/2012 11,900 -0.20 -1.65 12,000 12,100 11,800 385,830 4,591,377,000
29/03/2012 12,100 -0.10 -0.82 12,200 12,300 12,000 426,850 5,164,885,000
28/03/2012 12,200 -0.10 -0.81 12,000 12,400 12,000 306,990 3,745,278,000
27/03/2012 12,300 -0.30 -2.38 12,600 12,600 12,100 852,730 10,488,579,000
26/03/2012 12,600 -0.10 -0.79 12,600 12,900 12,600 499,190 6,289,794,000
23/03/2012 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 700,300 8,893,810,000
22/03/2012 12,700 0.10 0.79 12,500 12,800 12,500 305,900 3,884,930,000
21/03/2012 12,600 0.00 ■■ 0.00 12,700 13,000 12,500 662,090 8,342,334,000
20/03/2012 12,600 0.20 1.61 12,300 12,700 12,200 471,570 5,941,782,000
19/03/2012 12,400 -0.10 -0.80 12,200 12,700 12,000 551,020 6,832,648,000
16/03/2012 12,500 0.20 1.63 12,500 12,800 12,200 865,900 10,823,750,000
15/03/2012 12,300 0.50 4.24 11,600 12,300 11,300 1,295,960 15,940,308,000
14/03/2012 11,800 0.00 ■■ 0.00 11,700 11,900 11,600 376,770 4,445,886,000
13/03/2012 11,800 0.40 3.51 11,600 11,800 11,400 579,810 6,841,758,000
12/03/2012 11,400 -0.60 -5.00 11,400 11,900 11,400 765,150 8,722,710,000
09/03/2012 12,000 0.10 0.84 11,800 12,300 11,800 563,350 6,760,200,000
08/03/2012 11,900 -0.60 -4.80 12,000 12,500 11,900 792,630 9,432,297,000
07/03/2012 12,500 0.20 1.63 12,300 12,500 11,800 891,850 11,148,125,000
06/03/2012 12,300 -0.50 -3.91 13,400 13,400 12,200 1,539,310 18,933,513,000
05/03/2012 12,800 0.60 4.92 12,400 12,800 12,400 603,960 7,730,688,000
02/03/2012 12,200 0.40 3.39 11,600 12,200 11,600 737,430 8,996,646,000
01/03/2012 11,800 0.50 4.42 11,500 11,800 11,200 807,750 9,531,450,000
29/02/2012 11,300 -0.10 -0.88 11,100 11,300 11,000 466,180 5,267,834,000
28/02/2012 11,400 -0.50 -4.20 11,900 11,900 11,400 951,160 10,843,224,000
27/02/2012 11,900 0.50 4.39 11,400 11,900 11,300 810,470 9,644,593,000
24/02/2012 11,400 -0.40 -3.39 12,000 12,000 11,400 1,238,220 14,115,708,000
23/02/2012 11,800 0.50 4.42 11,800 11,800 11,500 690,180 8,144,124,000
22/02/2012 11,300 0.50 4.63 10,700 11,300 10,700 659,000 7,446,700,000
21/02/2012 10,800 0.50 4.85 10,700 10,800 10,200 752,560 8,127,648,000
20/02/2012 10,300 0.40 4.04 10,100 10,300 10,100 518,480 5,340,344,000
17/02/2012 9,900 0.20 2.06 9,800 9,900 9,700 240,380 2,379,762,000
16/02/2012 9,700 0.10 1.04 9,600 9,800 9,500 128,540 1,246,838,000
15/02/2012 9,600 -0.10 -1.03 9,700 9,800 9,500 189,510 1,819,296,000
14/02/2012 9,700 0.20 2.11 9,400 9,700 9,400 168,180 1,631,346,000
13/02/2012 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 181,610 1,725,295,000
10/02/2012 9,500 -0.20 -2.06 9,700 9,700 9,400 308,130 2,927,235,000
09/02/2012 9,700 -0.30 -3.00 10,000 10,000 9,700 163,330 1,584,301,000
08/02/2012 10,000 0.40 4.17 9,700 10,000 9,600 229,680 2,296,800,000
07/02/2012 9,600 0.00 ■■ 0.00 9,700 9,800 9,500 262,360 2,518,656,000
06/02/2012 9,600 0.10 1.05 9,300 9,600 9,200 82,540 792,384,000
03/02/2012 9,500 -0.40 -4.04 10,200 10,300 9,500 476,740 4,529,030,000
02/02/2012 9,900 0.40 4.21 9,800 9,900 9,500 284,820 2,819,718,000
01/02/2012 9,500 -0.30 -3.06 9,600 9,800 9,500 316,420 3,005,990,000
31/01/2012 9,800 -0.20 -2.00 10,000 10,400 9,800 242,060 2,372,188,000
30/01/2012 10,000 0.20 2.04 10,000 10,100 9,800 139,900 1,399,000,000
20/01/2012 9,800 0.20 2.08 9,800 9,900 9,500 256,170 2,510,466,000
19/01/2012 9,600 0.40 4.35 9,200 9,600 9,200 404,220 3,880,512,000
18/01/2012 9,200 0.40 4.55 8,800 9,200 8,800 177,500 1,633,000,000
17/01/2012 8,800 0.10 1.15 8,700 8,800 8,700 113,650 1,000,120,000
16/01/2012 8,700 0.30 3.57 8,500 8,800 8,400 174,630 1,519,281,000
13/01/2012 8,400 0.10 1.20 8,300 8,400 8,100 124,120 1,042,608,000
12/01/2012 8,300 0.10 1.22 8,100 8,300 8,100 85,850 712,555,000
11/01/2012 8,200 -0.10 -1.20 8,300 8,400 8,100 130,410 1,069,362,000
10/01/2012 8,300 0.20 2.47 8,200 8,400 8,200 173,460 1,439,718,000
09/01/2012 8,100 0.20 2.53 8,000 8,100 7,800 80,650 653,265,000
06/01/2012 7,900 -0.10 -1.25 8,000 8,000 7,800 245,600 1,940,240,000
05/01/2012 8,000 -0.10 -1.23 8,000 8,200 8,000 134,270 1,074,160,000
04/01/2012 8,100 -0.20 -2.41 8,300 8,300 8,100 110,970 898,857,000
03/01/2012 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 101,880 845,604,000
30/12/2011 8,300 0.10 1.22 8,300 8,400 8,100 137,360 1,140,088,000
29/12/2011 8,200 -0.10 -1.20 8,300 8,300 8,000 75,580 619,756,000
28/12/2011 8,300 0.30 3.75 8,100 8,300 8,000 65,730 545,559,000
27/12/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,600 268,910 2,151,280,000
26/12/2011 8,000 -0.30 -3.61 8,100 8,300 8,000 83,490 667,920,000
23/12/2011 8,300 0.10 1.22 8,300 8,300 8,000 96,790 803,357,000
22/12/2011 8,200 -0.30 -3.53 8,500 8,500 8,100 224,060 1,837,292,000
21/12/2011 8,500 0.10 1.19 8,500 8,500 8,400 78,760 669,460,000
20/12/2011 8,400 0.10 1.20 8,300 8,600 8,300 221,830 1,863,372,000
19/12/2011 8,300 -0.40 -4.60 8,700 8,700 8,300 120,730 1,002,059,000
16/12/2011 8,700 0.30 3.57 8,500 8,800 8,400 141,760 1,233,312,000
15/12/2011 8,400 0.10 1.20 8,400 8,500 8,000 171,940 1,444,296,000
14/12/2011 8,300 -0.30 -3.49 8,600 8,700 8,300 199,630 1,656,929,000
13/12/2011 8,600 -0.10 -1.15 8,800 8,900 8,600 265,230 2,280,978,000
12/12/2011 8,700 -0.30 -3.33 9,000 9,000 8,700 370,570 3,223,959,000
09/12/2011 9,000 -0.20 -2.17 9,200 9,200 8,900 440,140 3,961,260,000
08/12/2011 9,200 -0.20 -2.13 9,400 9,400 9,200 123,800 1,138,960,000
07/12/2011 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 169,060 1,589,164,000
06/12/2011 9,400 0.00 ■■ 0.00 9,500 9,700 9,400 306,060 2,876,964,000
05/12/2011 9,400 0.40 4.44 9,100 9,400 9,100 487,480 4,582,312,000
02/12/2011 9,000 0.10 1.12 9,000 9,100 8,900 104,700 942,300,000
01/12/2011 8,900 0.20 2.30 8,900 9,000 8,800 25,210 224,369,000
30/11/2011 8,700 -0.30 -3.33 8,800 9,000 8,700 94,350 820,845,000
29/11/2011 9,000 -0.10 -1.10 9,000 9,100 8,800 192,240 1,730,160,000
28/11/2011 9,100 0.30 3.41 8,900 9,100 8,900 175,970 1,601,327,000
25/11/2011 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 69,180 608,784,000
24/11/2011 8,800 -0.20 -2.22 9,000 9,100 8,800 108,140 951,632,000
23/11/2011 9,000 0.10 1.12 9,100 9,200 8,900 261,090 2,349,810,000
22/11/2011 8,900 0.30 3.49 8,600 8,900 8,600 126,210 1,123,269,000
21/11/2011 8,600 -0.30 -3.37 8,800 9,000 8,500 126,840 1,090,824,000
18/11/2011 8,900 -0.10 -1.11 8,900 8,900 8,600 580,960 5,170,544,000
17/11/2011 9,000 -0.20 -2.17 9,200 9,300 9,000 211,220 1,900,980,000
16/11/2011 9,200 0.10 1.10 9,400 9,400 9,200 279,270 2,569,284,000
15/11/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 203,880 1,855,308,000
14/11/2011 9,100 -0.20 -2.15 9,200 9,300 9,000 404,900 3,684,590,000
11/11/2011 9,300 -0.10 -1.06 9,600 9,600 9,100 90,950 845,835,000
10/11/2011 9,400 -0.20 -2.08 9,300 9,500 9,300 245,890 2,311,366,000
09/11/2011 9,600 -0.10 -1.03 9,800 9,800 9,500 97,740 938,304,000
08/11/2011 9,700 0.30 3.19 9,400 9,800 9,300 145,330 1,409,701,000
07/11/2011 9,400 -0.20 -2.08 9,400 9,600 9,300 369,070 3,469,258,000
04/11/2011 9,600 -0.20 -2.04 9,800 9,800 9,600 263,120 2,525,952,000
03/11/2011 9,800 0.00 ■■ 0.00 9,900 9,900 9,500 200,180 1,961,764,000
02/11/2011 9,800 -0.30 -2.97 10,000 10,100 9,700 401,660 3,936,268,000
01/11/2011 10,100 0.00 ■■ 0.00 10,200 10,400 10,000 899,200 9,081,920,000
31/10/2011 10,100 0.40 4.12 10,100 10,100 10,100 255,850 2,584,085,000
28/10/2011 9,700 0.40 4.30 9,500 9,700 9,400 374,630 3,633,911,000
27/10/2011 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 79,950 743,535,000
26/10/2011 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 122,530 1,139,529,000
25/10/2011 9,300 -0.10 -1.06 9,400 9,400 9,200 126,710 1,178,403,000
24/10/2011 9,400 -0.20 -2.08 9,800 9,800 9,400 233,260 2,192,644,000
21/10/2011 9,600 0.30 3.23 9,400 9,700 9,300 203,380 1,952,448,000
20/10/2011 9,300 0.10 1.09 9,200 9,500 9,200 147,730 1,373,889,000
19/10/2011 9,200 0.10 1.10 9,100 9,300 9,000 146,320 1,346,144,000
18/10/2011 9,100 -0.30 -3.19 9,200 9,300 9,000 301,300 2,741,830,000
17/10/2011 9,400 -0.10 -1.05 9,500 9,600 9,400 127,230 1,195,962,000
14/10/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 120,430 1,144,085,000
13/10/2011 9,500 0.10 1.06 9,300 9,600 9,100 223,000 2,118,500,000
12/10/2011 9,400 -0.40 -4.08 9,600 9,600 9,400 488,840 4,595,096,000
11/10/2011 9,800 -0.20 -2.00 10,000 10,200 9,800 134,270 1,315,846,000
10/10/2011 10,000 0.00 ■■ 0.00 10,000 10,300 9,800 177,910 1,779,100,000
07/10/2011 10,000 0.10 1.01 10,100 10,300 10,000 309,790 3,097,900,000
06/10/2011 9,900 0.40 4.21 9,600 9,900 9,600 543,000 5,375,700,000
05/10/2011 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 252,090 2,394,855,000
04/10/2011 9,500 -0.20 -2.06 9,500 9,800 9,300 265,680 2,523,960,000
03/10/2011 9,700 -0.50 -4.90 10,300 10,300 9,700 220,050 2,134,485,000
30/09/2011 10,200 -0.30 -2.86 10,500 10,500 10,200 197,910 2,018,682,000
29/09/2011 10,500 -0.30 -2.78 10,500 10,700 10,400 374,160 3,928,680,000
28/09/2011 10,800 0.10 0.93 10,800 11,000 10,700 179,140 1,934,712,000
27/09/2011 10,700 0.00 ■■ 0.00 10,700 11,100 10,700 302,900 3,241,030,000
26/09/2011 10,700 -0.30 -2.73 10,700 11,200 10,600 403,930 4,322,051,000
23/09/2011 11,000 -0.40 -3.51 11,100 11,200 10,900 510,490 5,615,390,000
22/09/2011 11,400 0.20 1.79 11,200 11,600 11,100 459,020 5,232,828,000
21/09/2011 11,200 -0.50 -4.27 11,700 11,900 11,200 451,720 5,059,264,000
20/09/2011 11,700 0.30 2.63 11,700 11,900 11,300 792,400 9,271,080,000
19/09/2011 11,400 0.50 4.59 10,600 11,400 10,500 758,280 8,644,392,000
16/09/2011 10,900 -0.50 -4.39 10,900 11,300 10,900 1,503,440 16,387,496,000
15/09/2011 11,400 -0.50 -4.20 11,400 11,600 11,400 1,143,270 13,033,278,000
14/09/2011 11,900 -0.60 -4.80 12,000 12,300 11,900 1,666,890 19,835,991,000
13/09/2011 12,500 0.10 0.81 12,200 12,800 11,900 1,274,520 15,931,500,000
12/09/2011 12,400 -0.50 -3.88 12,400 13,000 12,300 868,650 10,771,260,000
09/09/2011 12,900 0.50 4.03 12,200 13,000 12,200 560,730 7,233,417,000
08/09/2011 12,400 0.50 4.20 12,300 12,400 12,200 610,890 7,575,036,000
07/09/2011 11,900 0.20 1.71 11,700 12,100 11,700 601,560 7,158,564,000
06/09/2011 11,700 0.40 3.54 11,400 11,800 11,000 730,710 8,549,307,000
05/09/2011 11,300 0.50 4.63 11,300 11,300 11,000 768,770 8,687,101,000
01/09/2011 10,800 0.50 4.85 10,800 10,800 10,800 92,300 996,840,000
31/08/2011 10,300 0.40 4.04 10,300 10,300 10,300 210,410 2,167,223,000
30/08/2011 9,900 0.40 4.21 9,900 9,900 9,900 45,490 450,351,000
29/08/2011 9,500 0.40 4.40 9,300 9,500 9,300 286,310 2,719,945,000
26/08/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 228,450 2,078,895,000
25/08/2011 9,100 0.40 4.60 9,000 9,100 8,900 167,780 1,526,798,000
24/08/2011 8,700 -0.30 -3.33 9,300 9,300 8,700 129,500 1,126,650,000
23/08/2011 9,000 -0.20 -2.17 9,000 9,200 9,000 89,250 803,250,000
22/08/2011 9,200 0.40 4.55 8,800 9,200 8,800 136,000 1,251,200,000
19/08/2011 8,800 -0.40 -4.35 9,000 9,000 8,800 53,390 469,832,000
18/08/2011 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 94,750 871,700,000
17/08/2011 9,200 0.40 4.55 9,000 9,200 9,000 56,190 516,948,000
16/08/2011 8,800 0.20 2.33 8,700 9,000 8,600 78,170 687,896,000
15/08/2011 8,600 0.20 2.38 8,400 8,600 8,400 22,040 189,544,000
12/08/2011 8,400 0.10 1.20 8,500 8,500 8,300 18,290 153,636,000
11/08/2011 8,300 -0.20 -2.35 8,200 8,300 8,200 35,880 297,804,000
10/08/2011 8,500 0.20 2.41 8,700 8,700 8,400 107,430 913,155,000
09/08/2011 8,300 -0.40 -4.60 8,300 8,500 8,300 93,890 779,287,000
08/08/2011 8,700 -0.20 -2.25 8,900 8,900 8,600 38,600 335,820,000
05/08/2011 8,900 -0.20 -2.20 9,000 9,100 8,900 83,110 739,679,000
04/08/2011 9,100 0.40 4.60 9,000 9,100 8,700 79,140 720,174,000
03/08/2011 8,700 -0.20 -2.25 8,700 8,900 8,700 69,400 603,780,000
02/08/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 74,920 666,788,000
01/08/2011 8,900 -0.10 -1.11 9,100 9,100 8,900 67,220 598,258,000
29/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 112,240 1,010,160,000
28/07/2011 9,000 -0.10 -1.10 9,200 9,300 9,000 31,500 283,500,000
27/07/2011 9,100 0.10 1.11 9,000 9,100 8,900 69,200 629,720,000
26/07/2011 9,000 0.20 2.27 8,800 9,000 8,800 55,780 502,020,000
25/07/2011 8,800 -0.20 -2.22 8,900 9,000 8,700 124,670 1,097,096,000
22/07/2011 9,000 -0.30 -3.23 9,200 9,300 9,000 125,010 1,125,090,000
21/07/2011 9,300 0.00 ■■ 0.00 9,200 9,400 9,100 56,470 525,171,000
20/07/2011 9,300 0.40 4.49 9,000 9,300 9,000 119,740 1,113,582,000
19/07/2011 8,900 -0.20 -2.20 9,000 9,100 8,900 179,380 1,596,482,000
18/07/2011 9,100 -0.20 -2.15 9,100 9,200 9,000 13,985 127,263,500
15/07/2011 9,300 -0.10 -1.06 9,300 9,300 9,200 108,190 1,006,167,000
14/07/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 26,690 250,886,000
13/07/2011 9,400 0.30 3.30 9,200 9,400 9,000 115,210 1,082,974,000
12/07/2011 9,100 -0.40 -4.21 9,400 9,500 9,100 112,730 1,025,843,000
11/07/2011 9,500 -0.20 -2.06 9,600 9,700 9,500 73,260 695,970,000
08/07/2011 9,700 -0.20 -2.02 9,900 9,900 9,700 115,080 1,116,276,000
07/07/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 131,220 1,299,078,000
06/07/2011 9,900 -0.20 -1.98 10,400 10,400 9,800 74,250 735,075,000
05/07/2011 10,100 0.10 1.00 10,500 10,500 10,000 165,170 1,668,217,000
04/07/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 16,140 161,400,000
01/07/2011 10,000 -0.20 -1.96 10,200 10,300 10,000 71,520 715,200,000
30/06/2011 10,200 -0.30 -2.86 10,200 10,800 10,200 41,050 418,710,000
29/06/2011 10,500 -0.20 -1.87 10,700 10,700 10,400 68,860 723,030,000
28/06/2011 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 53,560 573,092,000
27/06/2011 10,700 -0.10 -0.93 10,800 10,900 10,700 58,860 629,802,000
24/06/2011 10,800 -0.30 -2.70 11,200 11,200 10,800 82,090 886,572,000
23/06/2011 11,100 -0.50 -4.31 11,500 11,500 11,100 59,610 661,671,000
22/06/2011 11,600 0.40 3.57 11,700 11,700 11,500 198,390 2,301,324,000
21/06/2011 11,200 0.20 1.82 10,600 11,200 10,600 46,550 521,360,000
20/06/2011 11,000 0.00 ■■ 0.00 11,300 11,300 10,500 172,750 1,900,250,000
17/06/2011 11,000 -0.50 -4.35 11,700 11,700 10,900 326,230 3,588,530,000
16/06/2011 11,500 0.10 0.88 11,100 11,500 10,900 145,920 1,678,080,000
15/06/2011 11,400 -0.50 -4.20 11,500 11,600 11,400 144,360 1,645,704,000
14/06/2011 11,900 0.20 1.71 11,500 12,200 11,500 438,750 5,221,125,000
13/06/2011 11,700 -0.20 -1.68 12,100 12,200 11,400 126,400 1,478,880,000
10/06/2011 11,900 0.10 0.85 12,000 12,100 11,900 205,300 2,443,070,000
09/06/2011 11,800 0.00 ■■ 0.00 12,000 12,000 11,500 48,620 573,716,000
08/06/2011 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 71,830 847,594,000
07/06/2011 11,800 0.50 4.42 11,600 11,800 11,600 109,750 1,295,050,000
06/06/2011 11,300 -0.40 -3.42 11,700 11,700 11,300 26,610 300,693,000
03/06/2011 11,700 -0.30 -2.50 12,600 12,600 11,600 74,180 867,906,000
02/06/2011 12,000 0.50 4.35 11,800 12,000 11,800 171,830 2,061,960,000
01/06/2011 11,500 0.50 4.55 11,400 11,500 10,700 305,690 3,515,435,000
31/05/2011 11,000 0.50 4.76 10,700 11,000 10,400 111,650 1,228,150,000
30/05/2011 10,500 -0.40 -3.67 11,000 11,000 10,500 83,520 876,960,000
27/05/2011 10,900 0.50 4.81 10,500 10,900 10,300 126,560 1,379,504,000
26/05/2011 10,400 0.00 ■■ 0.00 9,900 10,900 9,900 262,580 2,730,832,000
25/05/2011 10,400 -0.50 -4.59 10,400 10,400 10,400 40,800 424,320,000
24/05/2011 10,900 -0.50 -4.39 10,900 10,900 10,900 70,400 767,360,000
23/05/2011 11,400 -0.50 -4.20 11,400 11,400 11,400 32,520 370,728,000
20/05/2011 11,900 -0.60 -4.80 12,500 12,600 11,900 124,800 1,485,120,000
19/05/2011 12,500 -0.30 -2.34 12,400 12,800 12,300 84,480 1,056,000,000
18/05/2011 12,800 -0.10 -0.78 12,900 12,900 12,500 66,000 844,800,000
17/05/2011 12,900 -0.40 -3.01 13,000 13,200 12,700 66,920 863,268,000
16/05/2011 13,300 -0.10 -0.75 13,300 13,500 13,200 46,760 621,908,000
13/05/2011 13,400 -0.20 -1.47 13,500 13,500 13,400 38,650 517,910,000
12/05/2011 13,600 -0.10 -0.73 13,700 13,700 13,500 66,110 899,096,000
11/05/2011 13,700 0.00 ■■ 0.00 13,800 13,800 13,400 65,460 896,802,000
10/05/2011 13,700 0.10 0.74 13,800 13,800 13,600 24,770 339,349,000
09/05/2011 13,600 -0.10 -0.73 13,800 13,800 13,600 57,950 788,120,000
06/05/2011 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 38,620 529,094,000
05/05/2011 13,700 -0.20 -1.44 13,900 13,900 13,400 71,440 978,728,000
04/05/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 82,800 1,150,920,000
29/04/2011 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 123,840 1,721,376,000
28/04/2011 13,900 -0.10 -0.71 14,000 14,000 13,500 122,450 1,702,055,000
27/04/2011 14,000 0.00 ■■ 0.00 13,400 14,000 13,400 197,620 2,766,680,000
26/04/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 510,820 7,151,480,000
25/04/2011 14,000 0.20 1.45 13,700 14,000 13,700 51,480 720,720,000
22/04/2011 13,800 -0.10 -0.72 13,900 14,000 13,600 85,730 1,183,074,000
21/04/2011 13,900 0.10 0.72 14,000 14,000 13,600 82,250 1,143,275,000
20/04/2011 13,800 0.10 0.73 13,500 13,800 13,500 115,160 1,589,208,000
19/04/2011 13,700 -0.10 -0.72 13,700 13,800 13,500 92,720 1,270,264,000
18/04/2011 13,800 -0.20 -1.43 14,000 14,000 13,600 9,929 137,020,200
15/04/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 87,420 1,223,880,000
14/04/2011 14,000 -0.20 -1.41 14,200 14,200 13,900 140,580 1,968,120,000
13/04/2011 14,200 -0.20 -1.39 14,400 14,400 14,100 89,960 1,277,432,000
08/04/2011 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 97,020 1,397,088,000
07/04/2011 14,400 -0.10 -0.69 14,200 14,400 14,200 103,310 1,487,664,000
06/04/2011 14,500 0.30 2.11 14,300 14,500 14,000 180,220 2,613,190,000
05/04/2011 14,200 -0.20 -1.39 14,400 14,400 14,000 172,950 2,455,890,000
04/04/2011 14,400 0.20 1.41 14,700 14,700 14,200 150,410 2,165,904,000
01/04/2011 14,700 0.20 1.38 14,500 14,700 14,200 131,770 1,937,019,000
31/03/2011 14,500 0.30 2.11 14,400 14,500 14,100 251,800 3,651,100,000
30/03/2011 14,200 0.00 ■■ 0.00 14,100 14,400 14,000 203,330 2,887,286,000
29/03/2011 14,200 -0.10 -0.70 14,400 14,400 14,100 137,470 1,952,074,000
28/03/2011 14,300 -0.20 -1.38 14,500 14,800 14,300 131,640 1,882,452,000
25/03/2011 14,500 -0.10 -0.68 15,000 15,000 14,500 85,650 1,241,925,000
24/03/2011 14,600 -0.20 -1.35 14,900 14,900 14,600 79,500 1,160,700,000
23/03/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 89,130 1,319,124,000
22/03/2011 14,800 -0.30 -1.99 14,900 15,100 14,800 137,760 2,038,848,000
21/03/2011 15,100 0.00 ■■ 0.00 15,500 15,500 15,000 106,610 1,609,811,000
18/03/2011 15,100 0.10 0.67 15,100 15,300 14,800 255,310 3,855,181,000
17/03/2011 15,000 0.70 4.90 14,500 15,000 14,400 247,620 3,714,300,000
16/03/2011 14,300 -0.30 -2.05 14,500 14,600 14,200 325,890 4,660,227,000
15/03/2011 14,600 -0.20 -1.35 14,800 15,000 14,400 104,460 1,525,116,000
14/03/2011 14,800 -0.70 -4.52 15,900 15,900 14,800 415,150 6,144,220,000
11/03/2011 15,500 0.70 4.73 15,500 15,500 15,400 454,600 7,046,300,000
10/03/2011 14,800 0.70 4.96 14,500 14,800 14,100 216,320 3,201,536,000
09/03/2011 14,100 -0.60 -4.08 14,500 14,700 14,000 162,970 2,297,877,000
08/03/2011 14,700 -0.10 -0.68 14,600 15,200 14,600 200,270 2,943,969,000
07/03/2011 14,800 0.40 2.78 14,800 14,800 14,300 282,990 4,188,252,000
04/03/2011 14,400 -0.10 -0.69 14,400 14,600 14,300 237,850 3,425,040,000
03/03/2011 14,500 -0.50 -3.33 14,500 14,900 14,500 214,280 3,107,060,000
02/03/2011 15,000 -0.70 -4.46 15,800 15,800 15,000 390,100 5,851,500,000
01/03/2011 15,700 0.00 ■■ 0.00 15,900 15,900 15,600 175,240 2,751,268,000
28/02/2011 15,700 0.00 ■■ 0.00 15,800 16,000 15,600 341,560 5,362,492,000
25/02/2011 15,700 0.20 1.29 15,800 15,800 15,500 89,590 1,406,563,000
24/02/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 236,720 3,669,160,000
23/02/2011 15,500 0.30 1.97 15,200 15,800 15,200 259,060 4,015,430,000
22/02/2011 15,200 -0.80 -5.00 15,200 15,700 15,200 584,370 8,882,424,000
21/02/2011 16,000 -0.80 -4.76 16,100 16,100 16,000 316,600 5,065,600,000
18/02/2011 16,800 -0.80 -4.55 17,300 17,500 16,800 355,590 5,973,912,000
17/02/2011 17,600 -0.40 -2.22 17,600 17,900 17,600 118,230 2,080,848,000
16/02/2011 18,000 -0.20 -1.10 18,200 18,300 18,000 256,080 4,609,440,000
15/02/2011 18,200 -0.10 -0.55 18,400 18,400 18,100 140,180 2,551,276,000
14/02/2011 18,300 0.30 1.67 18,000 18,800 18,000 382,830 7,005,789,000
11/02/2011 18,000 0.00 ■■ 0.00 17,800 18,200 17,700 156,130 2,810,340,000
10/02/2011 18,000 0.10 0.56 17,900 18,200 17,800 160,420 2,887,560,000
09/02/2011 17,900 0.00 ■■ 0.00 17,900 18,700 17,900 91,680 1,641,072,000
08/02/2011 17,900 0.10 0.56 17,800 17,900 17,800 63,190 1,131,101,000
28/01/2011 17,800 -0.40 -2.20 18,200 18,200 17,800 278,220 4,952,316,000
27/01/2011 18,200 0.50 2.82 18,200 18,200 17,700 203,430 3,702,426,000
26/01/2011 17,700 0.00 ■■ 0.00 18,100 18,400 17,600 83,240 1,473,348,000
25/01/2011 17,700 -0.30 -1.67 17,900 17,900 17,500 260,370 4,608,549,000
24/01/2011 18,000 -0.20 -1.10 18,100 18,800 17,800 119,410 2,149,380,000
21/01/2011 18,200 -0.50 -2.67 19,000 19,000 18,200 216,420 3,938,844,000
20/01/2011 18,700 0.40 2.19 17,800 19,200 17,800 362,740 6,783,238,000
19/01/2011 18,300 0.30 1.67 17,800 18,400 17,800 266,760 4,881,708,000
18/01/2011 18,000 -0.30 -1.64 18,500 18,500 18,000 175,920 3,166,560,000
17/01/2011 18,300 -0.50 -2.66 17,900 19,000 17,900 134,930 2,469,219,000
14/01/2011 18,800 0.40 2.17 18,700 19,100 18,500 225,990 4,248,612,000
13/01/2011 18,400 0.80 4.55 17,700 18,400 17,600 131,180 2,413,712,000
12/01/2011 17,600 0.10 0.57 17,300 17,800 17,300 245,990 4,329,424,000
11/01/2011 17,500 -0.90 -4.89 17,800 18,000 17,500 637,110 11,149,425,000
10/01/2011 18,400 -0.90 -4.66 19,400 19,400 18,400 681,140 12,532,976,000
07/01/2011 19,300 0.10 0.52 19,000 19,400 19,000 152,610 2,945,373,000
06/01/2011 19,200 -0.20 -1.03 19,600 19,600 19,200 363,790 6,984,768,000
05/01/2011 19,400 -0.40 -2.02 20,000 20,000 19,400 315,170 6,114,298,000
04/01/2011 19,800 0.20 1.02 19,900 20,100 19,700 232,380 4,601,124,000
31/12/2010 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 375,630 7,362,348,000
30/12/2010 19,600 0.00 ■■ 0.00 19,600 19,700 19,500 274,450 5,379,220,000
29/12/2010 19,600 -0.10 -0.51 20,200 20,200 19,500 308,050 6,037,780,000
28/12/2010 19,700 0.50 2.60 19,200 19,900 19,100 212,510 4,186,447,000
27/12/2010 19,200 0.00 ■■ 0.00 19,200 19,500 19,100 301,400 5,786,880,000
24/12/2010 19,200 -0.30 -1.54 19,400 19,400 19,000 210,100 4,033,920,000
23/12/2010 19,500 -0.70 -3.47 19,700 19,900 19,300 396,840 7,738,380,000
22/12/2010 20,200 -0.70 -3.35 20,500 21,000 20,200 472,400 9,542,480,000
21/12/2010 20,900 0.00 ■■ 0.00 20,700 21,000 20,000 379,250 7,926,325,000
20/12/2010 20,900 0.60 2.96 20,500 21,300 20,000 771,940 16,133,546,000
17/12/2010 20,300 0.60 3.05 19,700 20,300 19,600 986,810 20,032,243,000
16/12/2010 19,700 -0.30 -1.50 19,700 20,400 19,500 701,300 13,815,610,000
15/12/2010 20,000 0.30 1.52 20,100 20,500 19,500 870,860 17,417,200,000
14/12/2010 19,700 -1.00 -4.83 20,700 20,800 19,700 1,343,340 26,463,798,000
13/12/2010 20,700 0.80 4.02 20,800 20,800 20,500 1,518,940 31,442,058,000
10/12/2010 19,900 0.80 4.19 19,100 19,900 19,000 563,590 11,215,441,000
09/12/2010 19,100 0.70 3.80 18,400 19,300 17,500 772,680 14,758,188,000
08/12/2010 18,400 -0.90 -4.66 18,700 19,000 18,400 964,320 17,743,488,000
07/12/2010 19,300 -0.40 -2.03 19,700 20,000 19,200 789,620 15,239,666,000
06/12/2010 19,700 0.30 1.55 19,500 20,300 19,200 1,058,630 20,855,011,000
03/12/2010 19,400 0.50 2.65 19,600 19,600 18,800 750,640 14,562,416,000
02/12/2010 18,900 0.30 1.61 18,500 19,000 18,300 506,420 9,571,338,000
01/12/2010 18,600 -0.10 -0.53 17,900 18,800 17,800 556,340 10,347,924,000
30/11/2010 18,700 0.80 4.47 18,500 18,700 18,400 731,670 13,682,229,000
29/11/2010 17,900 0.80 4.68 17,000 17,900 16,400 460,100 8,235,790,000
26/11/2010 17,100 0.30 1.79 17,000 17,600 16,800 502,480 8,592,408,000
25/11/2010 16,800 0.80 5.00 16,000 16,800 16,000 1,041,640 17,499,552,000
24/11/2010 16,000 0.70 4.58 14,800 16,000 14,800 347,150 5,554,400,000
23/11/2010 15,300 0.10 0.66 15,300 15,400 15,100 370,300 5,665,590,000
22/11/2010 15,200 0.00 ■■ 0.00 14,500 15,200 14,500 326,100 4,956,720,000
19/11/2010 15,200 0.00 ■■ 0.00 15,800 15,800 15,200 426,320 6,480,064,000
18/11/2010 15,200 0.70 4.83 14,900 15,200 14,700 423,310 6,434,312,000
17/11/2010 14,500 0.00 ■■ 0.00 14,500 14,900 14,300 199,010 2,885,645,000
16/11/2010 14,500 -0.60 -3.97 15,000 15,000 14,400 346,290 5,021,205,000
15/11/2010 15,100 -0.70 -4.43 15,300 15,900 15,100 491,860 7,427,086,000
12/11/2010 15,800 -0.80 -4.82 16,100 16,500 15,800 542,770 8,575,766,000
11/11/2010 16,600 0.00 ■■ 0.00 16,600 17,000 16,200 204,740 3,398,684,000
10/11/2010 16,600 -0.80 -4.60 16,700 17,000 16,600 962,160 15,971,856,000
09/11/2010 17,400 -0.90 -4.92 18,100 18,100 17,400 417,920 7,271,808,000
08/11/2010 18,300 -0.20 -1.08 18,500 18,600 18,100 112,850 2,065,155,000
05/11/2010 18,500 0.50 2.78 18,600 18,600 18,100 213,520 3,950,120,000
04/11/2010 18,000 0.10 0.56 17,800 18,100 17,800 103,080 1,855,440,000
03/11/2010 17,900 -0.40 -2.19 18,500 18,500 17,900 216,040 3,867,116,000
02/11/2010 18,300 -0.50 -2.66 18,500 18,800 18,300 127,090 2,325,747,000
01/11/2010 18,800 0.00 ■■ 0.00 18,900 18,900 18,600 46,130 867,244,000
29/10/2010 18,800 0.20 1.08 18,900 18,900 18,200 73,820 1,387,816,000
28/10/2010 18,600 -0.50 -2.62 19,100 19,200 18,600 176,140 3,276,204,000
27/10/2010 19,100 -0.40 -2.05 19,600 19,600 18,900 227,850 4,351,935,000
26/10/2010 19,500 0.60 3.17 19,200 19,800 19,000 225,940 4,405,830,000
25/10/2010 18,900 -0.10 -0.53 18,400 18,900 18,100 187,460 3,542,994,000
22/10/2010 19,000 0.10 0.53 18,700 19,000 18,500 188,190 3,575,610,000
21/10/2010 18,900 -0.10 -0.53 19,000 19,300 18,500 222,840 4,211,676,000
20/10/2010 19,000 -1.00 -5.00 20,000 20,000 19,000 361,240 6,863,560,000
19/10/2010 20,000 -0.70 -3.38 20,700 20,800 19,800 218,800 4,376,000,000
18/10/2010 20,700 -0.30 -1.43 20,800 21,000 20,700 115,440 2,389,608,000
15/10/2010 21,000 0.00 ■■ 0.00 20,800 21,000 20,700 116,340 2,443,140,000
14/10/2010 21,000 -0.20 -0.94 21,200 21,300 21,000 158,660 3,331,860,000
13/10/2010 21,200 0.10 0.47 21,100 21,200 21,000 61,540 1,304,648,000
12/10/2010 21,100 -0.50 -2.31 21,200 21,500 20,900 378,150 7,978,965,000
11/10/2010 21,600 0.60 2.86 21,400 21,600 21,000 273,690 5,911,704,000
08/10/2010 21,000 -0.70 -3.23 21,300 21,800 21,000 135,900 2,853,900,000
07/10/2010 21,700 -0.20 -0.91 22,000 22,100 21,700 206,040 4,471,068,000
06/10/2010 21,900 0.50 2.34 21,800 22,200 21,500 608,740 13,331,406,000
05/10/2010 21,400 0.00 ■■ 0.00 21,400 21,400 20,600 370,400 7,926,560,000
04/10/2010 21,400 -1.10 -4.89 22,500 22,500 21,400 492,980 10,549,772,000
01/10/2010 22,500 0.00 ■■ 0.00 22,000 22,500 21,900 252,330 5,677,425,000
30/09/2010 22,500 -0.30 -1.32 22,000 22,700 22,000 242,550 5,457,375,000
29/09/2010 22,800 -0.50 -2.15 23,100 23,300 22,800 114,510 2,610,828,000
28/09/2010 23,300 0.10 0.43 23,500 23,500 23,100 142,910 3,329,803,000
27/09/2010 23,200 -0.40 -1.69 23,600 23,600 23,000 114,940 2,666,608,000
24/09/2010 23,600 0.20 0.85 23,400 23,700 23,000 197,050 4,650,380,000
23/09/2010 23,400 -0.20 -0.85 23,400 23,500 22,700 440,560 10,309,104,000
22/09/2010 23,600 -0.20 -0.84 23,500 23,900 23,500 277,700 6,553,720,000
21/09/2010 23,800 -0.60 -2.46 24,400 24,400 23,800 310,080 7,379,904,000
20/09/2010 24,400 -0.20 -0.81 25,200 25,200 24,400 581,060 14,177,864,000
17/09/2010 24,600 0.80 3.36 24,000 24,600 23,800 533,630 13,127,298,000
16/09/2010 23,800 -0.40 -1.65 23,600 24,300 23,600 118,400 2,817,920,000
15/09/2010 24,200 0.10 0.41 23,500 24,200 23,400 224,030 5,421,526,000
14/09/2010 24,100 0.20 0.84 24,000 24,100 23,500 192,630 4,642,383,000
13/09/2010 23,900 -0.40 -1.65 23,500 24,100 23,100 418,740 10,007,886,000
10/09/2010 24,300 -1.20 -4.71 25,500 25,500 24,300 511,110 12,419,973,000
09/09/2010 25,500 0.50 2.00 25,500 25,500 24,700 325,820 8,308,410,000
08/09/2010 25,000 0.00 ■■ 0.00 24,500 25,400 24,100 711,460 17,786,500,000
07/09/2010 25,000 -0.60 -2.34 25,500 26,200 24,800 589,250 14,731,250,000
06/09/2010 25,600 1.20 4.92 25,400 25,600 25,100 570,270 14,598,912,000
01/09/2010 24,400 0.80 3.39 24,200 24,700 23,000 514,370 12,550,628,000
31/08/2010 23,600 1.10 4.89 23,000 23,600 22,600 299,360 7,064,896,000
30/08/2010 22,500 1.00 4.65 22,400 22,500 22,400 228,230 5,135,175,000
27/08/2010 21,500 -0.10 -0.46 21,600 21,900 20,700 183,230 3,939,445,000
26/08/2010 21,600 0.90 4.35 20,700 21,600 20,000 314,450 6,792,120,000
25/08/2010 20,700 -1.00 -4.61 20,900 21,100 20,700 284,290 5,884,803,000
24/08/2010 21,700 -1.10 -4.82 22,500 22,500 21,700 223,890 4,858,413,000
23/08/2010 22,800 -0.40 -1.72 22,800 23,200 22,500 51,730 1,179,444,000
20/08/2010 23,200 -0.40 -1.69 23,100 23,600 22,500 549,740 12,753,968,000
19/08/2010 23,600 -0.20 -0.84 23,800 23,900 23,400 215,700 5,090,520,000
18/08/2010 23,800 -0.60 -2.46 24,400 24,400 23,600 155,140 3,692,332,000
17/08/2010 24,400 -0.30 -1.21 24,500 24,700 23,900 256,140 6,249,816,000
16/08/2010 24,700 1.10 4.66 24,000 24,700 23,900 484,070 11,956,529,000
13/08/2010 23,600 1.10 4.89 22,800 23,600 22,300 355,780 8,396,408,000
12/08/2010 22,500 -1.10 -4.66 23,000 23,000 22,500 470,900 10,595,250,000
11/08/2010 23,600 -0.20 -0.84 23,800 24,400 23,000 169,790 4,007,044,000
10/08/2010 23,800 -1.20 -4.80 24,400 24,500 23,800 416,930 9,922,934,000
09/08/2010 25,000 -1.30 -4.94 25,900 26,000 25,000 122,470 3,061,750,000
06/08/2010 26,300 -0.40 -1.50 26,700 26,700 26,300 53,110 1,396,793,000
05/08/2010 26,700 -0.20 -0.74 27,600 27,600 26,700 89,610 2,392,587,000
04/08/2010 26,900 -1.00 -3.58 27,800 27,800 26,900 137,720 3,704,668,000
03/08/2010 27,900 -0.60 -2.11 28,500 28,600 27,800 181,650 5,068,035,000
02/08/2010 28,500 -0.60 -2.06 29,100 29,100 28,500 139,830 3,985,155,000
30/07/2010 29,100 0.00 ■■ 0.00 29,500 29,500 29,000 153,760 4,474,416,000
29/07/2010 29,100 -0.30 -1.02 29,400 29,400 28,800 214,620 6,245,442,000
28/07/2010 29,400 -0.10 -0.34 29,400 29,600 29,300 233,290 6,858,726,000
27/07/2010 29,500 0.30 1.03 29,300 30,100 29,300 314,280 9,271,260,000
26/07/2010 29,200 -0.10 -0.34 29,500 29,500 29,200 66,110 1,930,412,000
23/07/2010 29,300 0.10 0.34 29,200 29,500 29,200 133,930 3,924,149,000
22/07/2010 29,200 -0.40 -1.35 29,200 29,500 29,200 118,570 3,462,244,000
21/07/2010 29,600 -0.10 -0.34 29,700 29,700 29,400 198,910 5,887,736,000
20/07/2010 29,700 0.00 ■■ 0.00 29,800 29,800 29,600 117,240 3,482,028,000
19/07/2010 29,700 -0.50 -1.66 30,000 30,000 29,600 74,570 2,214,729,000
16/07/2010 30,200 -0.30 -0.98 30,500 30,500 30,000 76,380 2,306,676,000
15/07/2010 30,500 -0.30 -0.97 30,500 31,100 30,400 208,770 6,367,485,000
14/07/2010 30,800 0.10 0.33 31,700 31,700 30,700 296,410 9,129,428,000
13/07/2010 30,700 1.40 4.78 29,900 30,700 29,500 211,890 6,505,023,000
12/07/2010 29,300 0.60 2.09 28,700 29,300 28,600 91,410 2,678,313,000
09/07/2010 28,700 -0.10 -0.35 28,800 29,300 28,700 91,030 2,612,561,000
08/07/2010 28,800 0.00 ■■ 0.00 29,500 29,500 28,800 91,940 2,647,872,000
07/07/2010 28,800 -0.20 -0.69 29,500 29,800 28,800 154,310 4,444,128,000
06/07/2010 29,000 -0.40 -1.36 29,400 29,500 29,000 196,560 5,700,240,000
05/07/2010 29,400 -0.10 -0.34 30,100 30,100 29,400 271,440 7,980,336,000
02/07/2010 29,500 -0.20 -0.67 29,700 29,800 29,300 380,200 11,215,900,000
01/07/2010 29,700 -0.30 -1.00 29,800 30,000 29,600 385,200 11,440,440,000
30/06/2010 30,000 -1.30 -4.15 30,500 30,500 29,900 655,500 19,665,000,000
29/06/2010 31,300 -0.10 -0.32 32,000 32,000 31,300 144,980 4,537,874,000
28/06/2010 31,400 -0.90 -2.79 32,100 32,500 31,400 116,270 3,650,878,000
25/06/2010 38,800 -0.20 -0.51 38,900 39,000 38,600 274,100 10,635,080,000
24/06/2010 39,000 -0.40 -1.02 39,500 39,500 38,800 260,100 10,143,900,000
23/06/2010 39,400 -0.20 -0.51 39,200 39,600 39,200 148,520 5,851,688,000
22/06/2010 39,600 -1.00 -2.46 39,400 40,200 39,400 365,800 14,485,680,000
21/06/2010 40,600 -1.00 -2.40 41,200 41,500 40,600 158,760 6,445,656,000
18/06/2010 41,600 1.90 4.79 39,800 41,600 39,600 928,170 38,611,872,000
17/06/2010 39,700 -0.50 -1.24 39,800 39,800 39,500 309,560 12,289,532,000
16/06/2010 40,200 0.90 2.29 39,700 40,200 39,600 165,160 6,639,432,000
15/06/2010 39,300 0.30 0.77 39,400 39,400 38,900 157,450 6,187,785,000
14/06/2010 39,000 0.40 1.04 39,400 39,400 38,600 119,380 4,655,820,000
11/06/2010 38,600 -0.10 -0.26 39,000 39,300 38,400 223,290 8,618,994,000
10/06/2010 38,700 0.00 ■■ 0.00 38,700 38,800 38,500 141,840 5,489,208,000
09/06/2010 38,700 -0.20 -0.51 39,000 39,500 38,500 284,540 11,011,698,000
08/06/2010 38,900 -0.90 -2.26 39,800 39,800 38,600 309,330 12,032,937,000
07/06/2010 39,800 -1.50 -3.63 40,000 40,800 39,800 264,610 10,531,478,000
04/06/2010 41,300 -0.40 -0.96 41,500 41,700 41,100 236,850 9,781,905,000
03/06/2010 41,700 0.10 0.24 42,000 42,000 41,700 301,650 12,578,805,000
02/06/2010 41,600 -0.50 -1.19 41,600 42,000 41,200 168,400 7,005,440,000
01/06/2010 42,100 0.00 ■■ 0.00 42,100 42,300 41,500 341,330 14,369,993,000
31/05/2010 42,100 -0.90 -2.09 43,000 43,000 42,100 170,070 7,159,947,000
28/05/2010 43,000 1.10 2.63 42,900 43,200 42,000 207,620 8,927,660,000
27/05/2010 41,900 -0.30 -0.71 41,000 41,900 40,800 115,720 4,848,668,000
26/05/2010 42,200 1.00 2.43 41,700 42,200 41,400 150,010 6,330,422,000
25/05/2010 41,200 0.40 0.98 40,800 41,300 40,500 337,850 13,919,420,000
24/05/2010 40,800 0.10 0.25 40,700 41,500 40,500 461,550 18,831,240,000
21/05/2010 40,700 -2.10 -4.91 40,700 41,400 40,700 766,390 31,192,073,000
20/05/2010 42,800 0.30 0.71 41,000 43,000 41,000 269,210 11,522,188,000
19/05/2010 42,500 -1.10 -2.52 43,600 43,600 42,200 379,860 16,144,050,000
18/05/2010 43,600 -0.20 -0.46 43,800 44,000 43,600 186,960 8,151,456,000
17/05/2010 43,800 -1.10 -2.45 44,100 44,100 43,800 211,560 9,266,328,000
14/05/2010 44,900 0.60 1.35 45,000 45,000 44,700 213,250 9,574,925,000
13/05/2010 44,300 0.30 0.68 44,000 44,900 44,000 282,070 12,495,701,000
12/05/2010 44,000 -0.80 -1.79 44,000 44,900 44,000 399,960 17,598,240,000
11/05/2010 44,800 0.30 0.67 45,000 45,000 44,500 252,220 11,299,456,000
10/05/2010 44,500 -0.50 -1.11 44,200 44,800 44,200 316,910 14,102,495,000
07/05/2010 45,000 -0.80 -1.75 45,100 45,500 44,500 575,420 25,893,900,000
06/05/2010 45,800 0.00 ■■ 0.00 46,000 46,200 45,700 372,650 17,067,370,000
05/05/2010 45,800 -0.20 -0.43 45,800 46,000 45,600 358,440 16,416,552,000
04/05/2010 46,000 0.20 0.44 46,000 46,400 45,600 461,920 21,248,320,000
29/04/2010 45,800 -0.10 -0.22 45,900 46,000 45,600 218,630 10,013,254,000
28/04/2010 45,900 0.00 ■■ 0.00 45,900 46,000 45,800 479,920 22,028,328,000
27/04/2010 45,900 0.40 0.88 44,800 46,200 44,800 410,920 18,861,228,000
26/04/2010 45,500 -0.40 -0.87 45,500 45,500 45,500 223,720 10,179,260,000
22/04/2010 45,900 0.90 2.00 45,700 46,800 45,600 593,020 27,219,618,000
21/04/2010 45,000 0.00 ■■ 0.00 45,000 45,500 44,900 275,810 12,411,450,000
20/04/2010 45,000 -0.30 -0.66 45,000 46,000 45,000 223,730 10,067,850,000
19/04/2010 45,300 -0.40 -0.88 46,000 46,000 45,100 273,960 12,410,388,000
16/04/2010 45,700 -0.50 -1.08 46,500 46,600 45,700 341,490 15,606,093,000
15/04/2010 46,200 0.40 0.87 46,000 46,300 46,000 212,450 9,815,190,000
14/04/2010 45,800 0.00 ■■ 0.00 46,800 46,800 45,600 268,970 12,318,826,000
13/04/2010 45,800 -0.50 -1.08 46,100 46,400 45,700 374,790 17,165,382,000
12/04/2010 46,300 0.10 0.22 46,200 47,000 46,200 351,090 16,255,467,000
09/04/2010 46,200 -0.40 -0.86 46,500 46,800 46,200 521,280 24,083,136,000
08/04/2010 46,600 -0.20 -0.43 46,800 47,000 46,400 503,320 23,454,712,000
07/04/2010 46,800 -0.20 -0.43 46,700 47,100 46,400 458,160 21,441,888,000
06/04/2010 47,000 1.80 3.98 46,300 47,400 45,900 998,910 46,948,770,000
05/04/2010 45,200 1.50 3.43 45,100 45,400 45,000 835,250 37,753,300,000
02/04/2010 43,700 1.30 3.07 42,600 43,700 42,300 424,760 18,562,012,000
01/04/2010 42,400 1.20 2.91 41,500 42,500 41,100 235,060 9,966,544,000
31/03/2010 41,200 -1.00 -2.37 42,200 42,500 41,200 354,640 14,611,168,000
30/03/2010 42,200 -1.40 -3.21 43,600 43,600 42,200 250,410 10,567,302,000
29/03/2010 43,600 1.10 2.59 44,600 44,600 43,600 494,240 21,548,864,000
26/03/2010 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 497,150 25,354,650,000
25/03/2010 51,000 0.00 ■■ 0.00 51,000 52,000 50,500 695,430 35,466,930,000
24/03/2010 51,000 0.50 0.99 51,000 51,500 50,500 366,270 18,679,770,000
23/03/2010 50,500 -1.00 -1.94 52,000 53,000 50,500 293,750 14,834,375,000
22/03/2010 51,500 -1.00 -1.90 52,000 53,000 51,500 231,010 11,897,015,000
19/03/2010 52,500 -1.00 -1.87 53,000 53,500 52,500 229,670 12,057,675,000
18/03/2010 53,500 2.00 3.88 51,500 53,500 51,500 321,010 17,174,035,000
17/03/2010 51,500 -1.00 -1.90 53,500 54,000 51,500 516,470 26,598,205,000
16/03/2010 52,500 -2.50 -4.55 54,500 55,000 52,500 732,240 38,442,600,000
15/03/2010 55,000 0.00 ■■ 0.00 56,000 56,000 54,500 578,650 31,825,750,000
12/03/2010 55,000 0.00 ■■ 0.00 55,000 55,500 54,500 505,960 27,827,800,000
11/03/2010 55,000 -1.00 -1.79 56,000 56,500 55,000 629,820 34,640,100,000
10/03/2010 56,000 0.50 0.90 55,000 57,000 54,500 722,260 40,446,560,000
09/03/2010 55,500 2.50 4.72 53,000 55,500 52,500 1,299,440 72,118,920,000
08/03/2010 53,000 0.50 0.95 53,500 53,500 52,500 820,710 43,497,630,000
05/03/2010 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 515,130 27,044,325,000
04/03/2010 52,500 0.50 0.96 53,500 54,000 52,500 604,590 31,740,975,000
03/03/2010 52,000 1.50 2.97 51,500 52,000 51,000 641,090 33,336,680,000
02/03/2010 50,500 0.50 1.00 50,000 52,500 49,500 567,660 28,666,830,000
01/03/2010 50,000 0.00 ■■ 0.00 50,500 51,000 49,600 174,830 8,741,500,000
26/02/2010 50,000 1.60 3.31 48,400 50,500 48,300 616,340 30,817,000,000
25/02/2010 48,400 -0.10 -0.21 48,800 49,000 48,400 188,230 9,110,332,000
24/02/2010 48,500 0.30 0.62 47,700 48,500 47,700 232,150 11,259,275,000
23/02/2010 48,200 -0.80 -1.63 47,800 48,500 47,800 277,280 13,364,896,000
22/02/2010 49,000 -0.70 -1.41 49,800 49,800 49,000 244,500 11,980,500,000
12/02/2010 49,700 1.00 2.05 49,800 50,000 49,000 316,920 15,750,924,000
11/02/2010 48,700 1.10 2.31 47,600 48,800 47,600 200,100 9,744,870,000
10/02/2010 47,600 0.60 1.28 47,000 48,400 47,000 97,730 4,651,948,000
09/02/2010 47,000 -0.70 -1.47 47,700 47,800 47,000 225,560 10,601,320,000
08/02/2010 47,700 0.30 0.63 48,000 48,000 47,000 205,840 9,818,568,000
05/02/2010 47,400 -1.90 -3.85 48,200 49,900 47,400 500,450 23,721,330,000
04/02/2010 49,300 1.30 2.71 48,500 49,800 48,200 396,530 19,548,929,000
03/02/2010 48,000 0.80 1.69 47,500 48,800 47,300 261,760 12,564,480,000
02/02/2010 47,200 0.20 0.43 47,000 47,600 46,600 396,730 18,725,656,000
01/02/2010 47,000 0.50 1.08 46,100 47,000 45,900 213,520 10,035,440,000
29/01/2010 46,500 0.00 ■■ 0.00 46,100 47,000 45,200 253,640 11,794,260,000
28/01/2010 46,500 -1.50 -3.12 46,800 48,000 46,000 197,430 9,180,495,000
27/01/2010 48,000 -0.50 -1.03 48,800 49,900 47,300 499,050 23,954,400,000
26/01/2010 48,500 2.30 4.98 48,200 48,500 48,000 448,500 21,752,250,000
25/01/2010 46,200 1.00 2.21 45,200 46,200 45,100 232,720 10,751,664,000
22/01/2010 45,200 0.20 0.44 44,500 45,700 44,000 315,720 14,270,544,000
21/01/2010 45,000 -0.80 -1.75 46,100 46,500 43,700 587,040 26,416,800,000
20/01/2010 45,800 -2.20 -4.58 48,000 48,500 45,800 256,870 11,764,646,000
19/01/2010 48,000 0.50 1.05 48,000 48,800 47,500 412,840 19,816,320,000
18/01/2010 47,500 -2.50 -5.00 49,100 49,200 47,500 616,560 29,286,600,000
15/01/2010 50,000 -2.00 -3.85 51,500 52,000 49,700 448,070 22,403,500,000
14/01/2010 52,000 1.00 1.96 52,000 53,000 51,000 663,720 34,513,440,000
13/01/2010 51,000 1.60 3.24 49,400 51,500 47,100 1,078,940 55,025,940,000
12/01/2010 49,400 -2.10 -4.08 52,000 52,500 49,100 929,460 45,915,324,000
11/01/2010 51,500 -1.00 -1.90 53,500 53,500 51,000 858,250 44,199,875,000
08/01/2010 52,500 -2.50 -4.55 56,000 57,000 52,500 826,260 43,378,650,000
07/01/2010 55,000 -0.50 -0.90 57,000 57,500 55,000 968,590 53,272,450,000
06/01/2010 55,500 2.50 4.72 53,000 55,500 53,000 1,497,290 83,099,595,000
05/01/2010 53,000 1.00 1.92 54,500 54,500 52,500 850,480 45,075,440,000
04/01/2010 52,000 2.20 4.42 51,000 52,000 50,500 1,420,060 73,843,120,000
31/12/2009 49,800 2.30 4.84 49,700 49,800 49,000 1,105,520 55,054,896,000
30/12/2009 47,500 2.20 4.86 46,100 47,500 45,600 868,840 41,269,900,000
29/12/2009 45,300 0.30 0.67 44,100 45,500 44,100 340,700 15,433,710,000
28/12/2009 45,000 0.40 0.90 44,000 46,000 43,200 413,990 18,629,550,000
25/12/2009 44,600 2.10 4.94 43,500 44,600 43,500 522,950 23,323,570,000
24/12/2009 42,500 1.30 3.16 41,500 42,500 40,000 340,800 14,484,000,000
23/12/2009 41,200 1.20 3.00 40,000 41,500 40,000 379,160 15,621,392,000
22/12/2009 40,000 0.50 1.27 40,000 41,400 39,500 473,320 18,932,800,000
21/12/2009 39,500 1.80 4.77 39,300 39,500 38,700 213,160 8,419,820,000
18/12/2009 37,700 0.60 1.62 38,400 38,900 37,600 473,640 17,856,228,000
17/12/2009 37,100 -1.90 -4.87 37,400 38,100 37,100 353,910 13,130,061,000
16/12/2009 39,000 -2.00 -4.88 40,500 40,500 39,000 187,740 7,321,860,000
15/12/2009 41,000 -0.10 -0.24 41,600 41,700 39,500 242,810 9,955,210,000
14/12/2009 41,100 1.90 4.85 38,300 41,100 38,000 458,180 18,831,198,000
11/12/2009 39,200 -2.00 -4.85 39,300 40,000 39,200 196,810 7,714,952,000
10/12/2009 41,200 -2.10 -4.85 43,800 43,800 41,200 251,260 10,351,912,000
09/12/2009 43,300 -2.20 -4.84 43,500 44,000 43,300 279,350 12,095,855,000
08/12/2009 45,500 -1.50 -3.19 46,500 46,600 45,500 153,050 6,963,775,000
07/12/2009 47,000 0.00 ■■ 0.00 47,400 47,400 46,500 133,380 6,268,860,000
04/12/2009 47,000 0.40 0.86 47,000 47,500 46,600 191,840 9,016,480,000
03/12/2009 46,600 -0.30 -0.64 46,200 47,200 45,100 206,130 9,605,658,000
02/12/2009 46,900 -2.40 -4.87 48,500 49,300 46,900 223,160 10,466,204,000
01/12/2009 49,300 0.30 0.61 50,000 50,500 49,300 304,800 15,026,640,000
30/11/2009 49,000 2.10 4.48 46,500 49,000 46,500 407,570 19,970,930,000
27/11/2009 46,900 0.80 1.74 43,800 48,400 43,800 686,580 32,200,602,000
26/11/2009 46,100 -2.40 -4.95 46,100 46,100 46,100 159,150 7,336,815,000
25/11/2009 48,500 -2.50 -4.90 50,000 50,000 48,500 544,780 26,421,830,000
24/11/2009 51,000 0.00 ■■ 0.00 51,000 52,500 50,000 506,950 25,854,450,000
23/11/2009 51,000 -2.00 -3.77 52,000 53,000 51,000 458,640 23,390,640,000
20/11/2009 53,000 -1.00 -1.85 54,000 54,500 53,000 404,950 21,462,350,000
19/11/2009 54,000 0.50 0.93 54,000 54,500 53,500 458,660 24,767,640,000
18/11/2009 53,500 1.00 1.90 52,500 53,500 52,000 393,560 21,055,460,000
17/11/2009 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 254,230 13,347,075,000
16/11/2009 52,500 -0.50 -0.94 54,000 54,000 52,500 349,080 18,326,700,000
13/11/2009 53,000 2.50 4.95 51,500 53,000 50,000 831,760 44,083,280,000
12/11/2009 50,500 2.10 4.34 49,000 50,500 48,500 887,430 44,815,215,000
11/11/2009 48,400 2.30 4.99 46,200 48,400 45,600 536,930 25,987,412,000
10/11/2009 46,100 -2.40 -4.95 48,500 49,000 46,100 379,620 17,500,482,000
09/11/2009 48,500 -2.50 -4.90 50,000 51,000 48,500 410,150 19,892,275,000
06/11/2009 51,000 -2.00 -3.77 54,500 54,500 51,000 331,950 16,929,450,000
05/11/2009 53,000 1.50 2.91 52,000 54,000 51,500 387,560 20,540,680,000
04/11/2009 51,500 -0.50 -0.96 51,000 54,500 50,500 553,590 28,509,885,000
03/11/2009 52,000 -2.50 -4.59 53,000 54,500 52,000 677,890 35,250,280,000
02/11/2009 54,500 -2.50 -4.39 54,500 57,000 54,500 784,010 42,728,545,000
30/10/2009 57,000 0.50 0.88 58,000 58,000 56,000 419,160 23,892,120,000
29/10/2009 56,500 -2.50 -4.24 57,000 57,500 56,500 798,520 45,116,380,000
28/10/2009 59,000 0.50 0.85 60,000 60,500 58,500 644,190 38,007,210,000
27/10/2009 58,500 -1.50 -2.50 59,000 59,500 57,000 756,950 44,281,575,000
26/10/2009 60,000 -3.00 -4.76 63,000 63,000 60,000 1,010,360 60,621,600,000
23/10/2009 63,000 -3.00 -4.55 66,000 66,000 63,000 1,376,110 86,694,930,000
22/10/2009 66,000 3.00 4.76 66,000 66,000 65,000 1,911,350 126,149,100,000
21/10/2009 63,000 3.00 5.00 59,500 63,000 59,000 1,866,070 117,562,410,000
20/10/2009 60,000 0.50 0.84 60,000 60,000 59,000 777,000 46,620,000,000
19/10/2009 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 557,580 33,176,010,000
16/10/2009 59,500 -2.50 -4.03 60,500 61,000 59,000 1,076,180 64,032,710,000
15/10/2009 62,000 0.00 ■■ 0.00 63,500 63,500 61,500 1,134,730 70,353,260,000
14/10/2009 62,000 2.00 3.33 59,500 62,000 59,500 763,630 47,345,060,000
13/10/2009 60,000 -1.00 -1.64 60,500 61,500 60,000 442,500 26,550,000,000
12/10/2009 61,000 2.00 3.39 59,500 61,500 59,000 1,376,080 83,940,880,000
09/10/2009 59,000 0.00 ■■ 0.00 60,000 60,000 58,500 991,950 58,525,050,000
08/10/2009 59,000 -1.50 -2.48 60,500 60,500 59,000 641,500 37,848,500,000
07/10/2009 60,500 1.00 1.68 60,000 61,500 59,500 691,200 41,817,600,000
06/10/2009 59,500 -0.50 -0.83 61,000 61,000 59,500 550,620 32,761,890,000
05/10/2009 60,000 2.00 3.45 60,500 60,500 57,500 1,277,960 76,677,600,000
02/10/2009 58,000 -1.50 -2.52 57,500 59,500 57,000 1,308,740 75,906,920,000
01/10/2009 59,500 -2.50 -4.03 61,500 62,000 59,500 642,430 38,224,585,000
30/09/2009 62,000 -1.50 -2.36 63,000 63,500 62,000 888,740 55,101,880,000
29/09/2009 63,500 -1.00 -1.55 64,500 65,000 63,000 1,182,660 75,098,910,000
28/09/2009 64,500 1.50 2.38 64,000 66,000 63,500 1,071,070 69,084,015,000
25/09/2009 63,000 1.00 1.61 62,000 63,000 61,500 555,330 34,985,790,000
24/09/2009 62,000 -2.00 -3.12 62,000 64,000 62,000 763,890 47,361,180,000
23/09/2009 64,000 3.00 4.92 63,000 64,000 62,500 2,062,720 132,014,080,000
22/09/2009 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 1,296,800 79,104,800,000
21/09/2009 61,000 -0.50 -0.81 61,500 62,000 60,000 1,012,140 61,740,540,000
18/09/2009 61,500 0.00 ■■ 0.00 61,000 62,000 60,000 704,220 43,309,530,000
17/09/2009 61,500 2.00 3.36 61,000 62,000 59,000 1,335,390 82,126,485,000
16/09/2009 59,500 -1.50 -2.46 60,000 62,000 59,000 900,360 53,571,420,000
15/09/2009 61,000 -1.50 -2.40 62,000 62,000 59,500 1,357,050 82,780,050,000
14/09/2009 62,500 0.50 0.81 61,000 63,000 61,000 812,430 50,776,875,000
11/09/2009 62,000 -1.00 -1.59 63,500 64,000 62,000 958,450 59,423,900,000
10/09/2009 63,000 3.00 5.00 60,000 63,000 60,000 1,650,350 103,972,050,000
09/09/2009 60,000 2.50 4.35 59,000 60,000 58,000 717,970 43,078,200,000
08/09/2009 57,500 2.50 4.55 57,500 57,500 56,000 778,360 44,755,700,000
07/09/2009 55,000 2.50 4.76 53,000 55,000 51,000 1,381,250 75,968,750,000
04/09/2009 52,500 -2.50 -4.55 56,500 56,500 52,500 1,207,800 63,409,500,000
03/09/2009 55,000 1.50 2.80 53,000 56,000 52,500 1,355,110 74,531,050,000
02/09/2009 53,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 53,500 2.50 4.90 50,000 53,500 49,500 1,158,280 61,967,980,000
31/08/2009 51,000 2.40 4.94 51,000 51,000 51,000 503,080 25,657,080,000
28/08/2009 48,600 2.30 4.97 48,600 48,600 47,200 1,082,140 52,592,004,000
27/08/2009 46,300 2.20 4.99 45,500 46,300 45,000 573,060 26,532,678,000
26/08/2009 45,100 0.10 0.22 45,100 46,200 44,800 534,770 24,118,127,000
25/08/2009 45,000 -0.70 -1.53 45,600 46,400 44,900 864,000 38,880,000,000
24/08/2009 45,700 0.00 ■■ 0.00 45,200 46,500 44,800 840,520 38,411,764,000
21/08/2009 45,700 -0.20 -0.44 47,500 47,600 44,000 936,380 42,792,566,000
20/08/2009 45,900 2.10 4.79 45,900 45,900 45,300 710,830 32,627,097,000
19/08/2009 43,800 2.00 4.78 43,200 43,800 42,400 715,980 31,359,924,000
18/08/2009 41,800 1.90 4.76 39,600 41,800 39,600 828,290 34,622,522,000
17/08/2009 39,900 0.10 0.25 38,500 40,800 38,500 380,930 15,199,107,000
14/08/2009 39,800 -0.60 -1.49 40,000 40,400 39,700 451,590 17,973,282,000
13/08/2009 40,400 -0.10 -0.25 40,500 41,000 40,300 757,150 30,588,860,000
12/08/2009 40,500 -1.70 -4.03 42,200 42,800 40,500 702,630 28,456,515,000
11/08/2009 42,200 0.50 1.20 41,500 42,300 41,000 713,910 30,127,002,000
10/08/2009 41,700 1.30 3.22 41,000 42,300 40,000 1,287,350 53,682,495,000
07/08/2009 40,400 1.70 4.39 39,500 40,600 38,900 1,335,630 53,959,452,000
06/08/2009 38,700 1.80 4.88 38,700 38,700 38,400 876,960 33,938,352,000
05/08/2009 36,900 1.70 4.83 35,000 36,900 34,800 922,520 34,040,988,000
04/08/2009 35,200 1.10 3.23 34,600 35,200 34,500 450,110 15,843,872,000
03/08/2009 34,100 0.10 0.29 34,000 34,500 33,700 220,970 7,535,077,000
31/07/2009 34,000 1.00 3.03 33,000 34,000 33,000 328,790 11,178,860,000
30/07/2009 33,000 -0.30 -0.90 32,500 33,300 32,500 327,420 10,804,860,000
29/07/2009 33,300 -0.10 -0.30 34,500 34,500 33,300 255,030 8,492,499,000
28/07/2009 33,400 -1.20 -3.47 34,000 35,000 33,400 394,200 13,166,280,000
27/07/2009 34,600 1.30 3.90 34,900 34,900 33,300 736,070 25,468,022,000
24/07/2009 33,300 1.50 4.72 33,300 33,300 33,300 508,080 16,919,064,000
23/07/2009 31,800 1.50 4.95 30,000 31,800 29,800 321,950 10,238,010,000
22/07/2009 30,300 0.10 0.33 30,800 30,800 30,300 122,970 3,725,991,000
21/07/2009 30,200 0.00 ■■ 0.00 30,200 30,500 29,500 167,130 5,047,326,000
20/07/2009 30,200 -1.50 -4.73 30,500 30,700 30,200 186,190 5,622,938,000
17/07/2009 31,700 0.30 0.96 31,200 32,200 31,200 323,240 10,246,708,000
16/07/2009 31,400 0.60 1.95 31,700 31,700 30,900 160,540 5,040,956,000
15/07/2009 30,800 0.10 0.33 31,300 31,900 30,700 186,750 5,751,900,000
14/07/2009 30,700 -0.30 -0.97 31,000 31,400 30,100 322,440 9,898,908,000
13/07/2009 31,000 -1.40 -4.32 32,400 32,500 31,000 270,510 8,385,810,000
10/07/2009 32,400 -0.80 -2.41 33,600 33,600 32,100 336,030 10,887,372,000
09/07/2009 33,200 0.90 2.79 32,300 33,900 32,300 378,570 12,568,524,000
08/07/2009 32,300 1.50 4.87 31,000 32,300 30,800 627,380 20,264,374,000
07/07/2009 30,800 0.20 0.65 30,600 31,000 30,200 191,390 5,894,812,000
06/07/2009 30,600 1.40 4.79 30,100 30,600 29,600 199,730 6,111,738,000
03/07/2009 29,200 0.20 0.69 28,200 29,200 28,200 181,420 5,297,464,000
02/07/2009 29,000 0.90 3.20 27,000 29,000 27,000 324,490 9,410,210,000
01/07/2009 28,100 -1.40 -4.75 28,100 28,300 28,100 273,280 7,679,168,000
30/06/2009 29,500 -1.50 -4.84 31,000 31,400 29,500 276,360 8,152,620,000
29/06/2009 31,000 0.90 2.99 30,100 31,300 30,100 163,220 5,059,820,000
26/06/2009 30,100 -1.40 -4.44 30,000 30,900 30,000 387,500 11,663,750,000
25/06/2009 31,500 -1.60 -4.83 34,000 34,000 31,500 359,780 11,333,070,000
24/06/2009 33,100 1.50 4.75 32,500 33,100 32,500 1,095,930 36,275,283,000
23/06/2009 31,600 -1.60 -4.82 31,600 31,600 31,600 142,560 4,504,896,000
22/06/2009 33,200 -1.30 -3.77 32,900 34,500 32,800 665,820 22,105,224,000
19/06/2009 34,500 0.50 1.47 35,700 35,700 32,600 621,960 21,457,620,000
18/06/2009 34,000 -0.40 -1.16 35,500 35,500 32,700 480,140 16,324,760,000
17/06/2009 34,400 1.60 4.88 31,200 34,400 31,200 665,710 22,900,424,000
16/06/2009 32,800 -1.70 -4.93 32,800 33,200 32,800 423,740 13,898,672,000
15/06/2009 34,500 -1.80 -4.96 34,500 37,000 34,500 1,101,230 37,992,435,000
12/06/2009 36,300 1.60 4.61 36,400 36,400 35,000 1,006,710 36,543,573,000
11/06/2009 34,700 1.60 4.83 34,400 34,700 33,800 579,410 20,105,527,000
10/06/2009 33,100 -1.70 -4.89 33,400 33,500 33,100 615,650 20,378,015,000
09/06/2009 34,800 1.60 4.82 34,800 34,800 33,200 988,180 34,388,664,000
08/06/2009 33,200 1.50 4.73 33,200 33,200 33,200 114,370 3,797,084,000
05/06/2009 31,700 1.50 4.97 31,700 31,700 31,700 142,150 4,506,155,000
04/06/2009 30,200 1.40 4.86 30,200 30,200 30,200 529,250 15,983,350,000
03/06/2009 28,800 -0.60 -2.04 29,000 30,000 28,600 563,550 16,230,240,000
02/06/2009 29,400 1.40 5.00 29,400 29,400 29,000 643,870 18,929,778,000
01/06/2009 28,000 1.30 4.87 28,000 28,000 28,000 321,330 8,997,240,000
29/05/2009 26,700 1.20 4.71 26,000 26,700 25,500 487,950 13,028,265,000
28/05/2009 25,500 -1.30 -4.85 25,500 25,800 25,500 726,180 18,517,590,000
27/05/2009 26,800 -1.40 -4.96 28,300 28,300 26,800 824,300 22,091,240,000
26/05/2009 28,200 -1.00 -3.42 29,000 29,000 27,800 684,060 19,290,492,000
25/05/2009 29,200 1.00 3.55 29,300 29,300 28,200 766,490 22,381,508,000
22/05/2009 28,200 1.20 4.44 28,300 28,300 26,500 1,343,760 37,894,032,000
21/05/2009 27,000 1.20 4.65 27,000 27,000 27,000 98,460 2,658,420,000
20/05/2009 25,800 1.20 4.88 25,800 25,800 25,800 165,550 4,271,190,000
19/05/2009 24,600 1.10 4.68 24,600 24,600 24,600 262,070 6,446,922,000
18/05/2009 23,500 1.10 4.91 23,500 23,500 22,500 488,190 11,472,465,000
15/05/2009 22,400 1.00 4.67 22,400 22,400 22,400 245,830 5,506,592,000
14/05/2009 21,400 -0.60 -2.73 21,500 22,100 20,900 692,510 14,819,714,000
13/05/2009 22,000 1.00 4.76 22,000 22,000 21,500 1,096,570 24,124,540,000
12/05/2009 21,000 1.00 5.00 20,900 21,000 20,500 462,560 9,713,760,000
11/05/2009 20,000 0.90 4.71 20,000 20,000 19,700 659,200 13,184,000,000
08/05/2009 19,100 0.90 4.95 18,500 19,100 18,500 778,780 14,874,698,000
07/05/2009 18,200 0.80 4.60 18,200 18,200 18,000 518,600 9,438,520,000
06/05/2009 17,400 -0.30 -1.69 18,000 18,400 17,300 963,240 16,760,376,000
05/05/2009 17,700 0.80 4.73 17,700 17,700 17,700 169,340 2,997,318,000
04/05/2009 16,900 0.80 4.97 16,900 16,900 16,900 36,070 609,583,000
29/04/2009 16,100 0.70 4.55 15,000 16,100 15,000 415,860 6,695,346,000
28/04/2009 15,400 0.40 2.67 14,600 15,400 14,600 273,070 4,205,278,000
27/04/2009 15,000 -0.70 -4.46 15,700 15,900 15,000 397,300 5,959,500,000
24/04/2009 15,700 -0.80 -4.85 15,700 16,000 15,700 327,510 5,141,907,000
23/04/2009 16,500 -0.70 -4.07 17,200 17,400 16,500 329,880 5,443,020,000
22/04/2009 17,200 0.70 4.24 17,300 17,300 16,000 542,890 9,337,708,000
21/04/2009 16,500 0.00 ■■ 0.00 15,700 16,500 15,700 714,390 11,787,435,000
20/04/2009 16,500 -0.80 -4.62 16,500 17,500 16,500 683,010 11,269,665,000
17/04/2009 17,300 0.80 4.85 17,300 17,300 16,300 982,770 17,001,921,000
16/04/2009 16,500 0.70 4.43 16,500 16,500 16,500 209,010 3,448,665,000
15/04/2009 15,800 0.70 4.64 15,500 15,800 14,700 973,730 15,384,934,000
14/04/2009 15,100 0.70 4.86 14,800 15,100 14,400 740,220 11,177,322,000
13/04/2009 14,400 0.60 4.35 14,400 14,400 14,400 72,870 1,049,328,000
10/04/2009 13,800 0.60 4.55 13,800 13,800 13,800 232,470 3,208,086,000
09/04/2009 13,200 0.00 ■■ 0.00 13,400 13,500 13,100 372,090 4,911,588,000
08/04/2009 13,200 -0.10 -0.75 13,200 13,900 12,900 1,007,870 13,303,884,000
07/04/2009 13,300 0.60 4.72 12,900 13,300 12,500 611,150 8,128,295,000
03/04/2009 12,700 0.60 4.96 12,700 12,700 12,700 227,530 2,889,631,000
02/04/2009 12,100 0.50 4.31 12,100 12,100 12,100 99,310 1,201,651,000
01/04/2009 11,600 0.50 4.50 11,400 11,600 11,200 267,730 3,105,668,000
31/03/2009 11,100 -0.30 -2.63 11,100 11,400 11,000 538,010 5,971,911,000
30/03/2009 11,400 -0.60 -5.00 11,400 12,000 11,400 462,480 5,272,272,000
27/03/2009 12,000 -0.60 -4.76 12,700 12,800 12,000 620,330 7,443,960,000
26/03/2009 12,600 0.50 4.13 12,500 12,600 12,200 494,470 6,230,322,000
25/03/2009 12,100 0.50 4.31 11,400 12,100 11,400 782,650 9,470,065,000
24/03/2009 11,600 0.50 4.50 11,600 11,600 11,500 519,180 6,022,488,000
23/03/2009 11,100 -0.50 -4.31 11,500 11,500 11,100 310,460 3,446,106,000
20/03/2009 11,600 -0.10 -0.85 11,300 12,000 11,300 228,300 2,648,280,000
19/03/2009 11,700 0.00 ■■ 0.00 12,100 12,200 11,700 606,190 7,092,423,000
18/03/2009 11,700 0.50 4.46 11,500 11,700 11,300 789,550 9,237,735,000
17/03/2009 11,200 0.30 2.75 11,000 11,400 11,000 344,540 3,858,848,000
16/03/2009 10,900 -0.20 -1.80 11,100 11,200 10,900 256,150 2,792,035,000
13/03/2009 11,100 0.10 0.91 11,000 11,300 10,900 574,330 6,375,063,000
12/03/2009 11,000 0.50 4.76 11,000 11,000 10,200 1,510,930 16,620,230,000
11/03/2009 10,500 0.50 5.00 10,500 10,500 10,500 196,870 2,067,135,000
10/03/2009 10,000 0.40 4.17 10,000 10,000 10,000 219,280 2,192,800,000
09/03/2009 9,600 0.40 4.35 9,400 9,600 9,300 386,620 3,711,552,000
06/03/2009 9,200 0.20 2.22 9,000 9,200 8,900 216,970 1,996,124,000
05/03/2009 9,000 0.10 1.12 9,100 9,200 8,800 152,500 1,372,500,000
04/03/2009 8,900 -0.10 -1.11 9,000 9,200 8,900 148,080 1,317,912,000
03/03/2009 9,000 -0.40 -4.26 9,200 9,300 9,000 345,960 3,113,640,000
02/03/2009 9,400 0.10 1.08 9,200 9,400 9,100 204,840 1,925,496,000
27/02/2009 9,300 -0.20 -2.11 9,400 9,500 9,300 107,210 997,053,000
26/02/2009 9,500 -0.50 -5.00 9,500 9,700 9,500 308,440 2,930,180,000
25/02/2009 10,000 0.30 3.09 9,700 10,000 9,600 429,010 4,290,100,000
24/02/2009 9,700 -0.50 -4.90 9,700 9,700 9,700 65,430 634,671,000
23/02/2009 10,200 -0.50 -4.67 10,200 10,200 10,200 76,490 780,198,000
20/02/2009 10,700 -0.50 -4.46 10,700 10,900 10,700 184,230 1,971,261,000
19/02/2009 11,200 -0.50 -4.27 11,800 11,900 11,200 158,880 1,779,456,000
18/02/2009 11,700 -0.60 -4.88 11,800 12,000 11,700 200,790 2,349,243,000
17/02/2009 12,300 -0.40 -3.15 12,900 12,900 12,300 235,630 2,898,249,000
16/02/2009 12,700 0.30 2.42 12,600 13,000 12,400 294,460 3,739,642,000
13/02/2009 12,400 -0.40 -3.12 12,600 12,600 12,300 179,730 2,228,652,000
12/02/2009 12,800 -0.60 -4.48 12,800 13,400 12,800 249,790 3,197,312,000
11/02/2009 13,400 -0.70 -4.96 13,400 13,400 13,400 46,500 623,100,000
10/02/2009 14,100 -0.70 -4.73 14,200 14,200 14,100 202,910 2,861,031,000
09/02/2009 14,800 0.00 ■■ 0.00 15,000 15,000 14,400 193,850 2,868,980,000
06/02/2009 14,800 -0.70 -4.52 14,800 15,500 14,800 263,530 3,900,244,000
05/02/2009 15,500 -0.80 -4.91 15,500 15,500 15,500 25,240 391,220,000
04/02/2009 16,300 -0.80 -4.68 16,300 16,300 16,300 5,080 82,804,000
03/02/2009 17,100 -0.80 -4.47 17,100 17,100 17,100 19,220 328,662,000
02/02/2009 17,900 -0.90 -4.79 17,900 17,900 17,900 19,560 350,124,000
23/01/2009 18,800 -0.20 -1.05 18,700 19,000 18,700 81,790 1,537,652,000
22/01/2009 19,000 0.30 1.60 18,700 19,000 18,700 74,840 1,421,960,000
21/01/2009 18,700 0.00 ■■ 0.00 18,900 18,900 18,600 45,210 845,427,000
20/01/2009 18,700 -0.30 -1.58 18,700 18,800 18,600 112,140 2,097,018,000
19/01/2009 19,000 -0.50 -2.56 19,300 19,500 18,600 183,510 3,486,690,000
16/01/2009 19,500 0.90 4.84 18,600 19,500 18,600 518,980 10,120,110,000
15/01/2009 18,600 0.00 ■■ 0.00 18,400 18,700 18,300 185,720 3,454,392,000
14/01/2009 18,600 0.00 ■■ 0.00 18,600 18,900 18,400 197,160 3,667,176,000
13/01/2009 18,600 -0.20 -1.06 18,600 19,000 18,500 154,020 2,864,772,000
12/01/2009 18,800 -0.20 -1.05 18,800 19,000 18,600 148,180 2,785,784,000
09/01/2009 19,000 -0.50 -2.56 19,200 19,400 18,700 264,690 5,029,110,000
08/01/2009 19,500 -1.00 -4.88 20,000 20,100 19,500 303,820 5,924,490,000
07/01/2009 20,500 0.10 0.49 21,200 21,200 20,400 539,930 11,068,565,000
06/01/2009 20,400 0.90 4.62 20,000 20,400 20,000 631,790 12,888,516,000
05/01/2009 19,500 0.90 4.84 18,700 19,500 18,500 479,070 9,341,865,000
02/01/2009 18,600 -0.30 -1.59 18,300 18,700 18,300 278,840 5,186,424,000
31/12/2008 18,900 -0.30 -1.56 18,900 19,000 18,700 239,090 4,518,801,000
30/12/2008 19,200 0.20 1.05 18,800 19,300 18,700 228,490 4,387,008,000
29/12/2008 19,000 -0.70 -3.55 19,200 19,500 18,900 153,170 2,910,230,000
26/12/2008 19,700 0.30 1.55 18,700 19,700 18,600 294,520 5,802,044,000
25/12/2008 19,400 -0.80 -3.96 20,200 20,300 19,400 209,190 4,058,286,000
24/12/2008 20,200 -0.70 -3.35 20,000 20,500 20,000 150,910 3,048,382,000
23/12/2008 20,900 -0.10 -0.48 20,600 20,900 20,600 147,970 3,092,573,000
22/12/2008 21,000 0.00 ■■ 0.00 20,600 21,500 20,600 331,800 6,967,800,000
19/12/2008 21,000 -0.80 -3.67 21,100 21,700 20,800 554,220 11,638,620,000
18/12/2008 21,800 0.30 1.40 20,500 22,500 20,500 923,090 20,123,362,000
17/12/2008 21,500 -1.10 -4.87 21,500 21,500 21,500 500 10,750,000
16/12/2008 22,600 -1.10 -4.64 22,600 22,600 22,600 610 13,786,000
15/12/2008 23,700 -1.20 -4.82 23,700 23,700 23,700 10,620 251,694,000
12/12/2008 24,900 -1.30 -4.96 24,900 24,900 24,900 510 12,699,000
11/12/2008 26,200 -1.30 -4.73 26,200 26,200 26,200 460 12,052,000
10/12/2008 27,500 -1.40 -4.84 27,500 27,500 27,500 10 275,000
09/12/2008 28,900 -1.50 -4.93 28,900 28,900 28,900 10 289,000
08/12/2008 30,400 -1.60 -5.00 32,000 32,000 30,400 6,570 199,728,000
05/12/2008 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10,110 323,520,000
01/01/1970 18,800 0.00 ■■ 0.00 18,800 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