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 Đầu Tư & KD Nhà Khang Điền
Khang Dien House Trading and Investment JSC
Mã CK:      KDH      37.90      ■■ 0 (0%)      (cập nhật 11:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.khangdien.com.vn
KDH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 37,900 0.00 ■■ 0.00 37,900 38,050 37,500 137,960 5,228,684,000
28/03/2024 37,900 -0.50 -1.32 38,400 38,600 37,900 209,330 7,933,607,000
27/03/2024 38,400 -0.20 -0.52 38,600 38,750 38,050 223,540 8,583,936,000
26/03/2024 38,600 1.70 4.40 36,900 38,950 36,500 545,430 21,053,598,000
25/03/2024 36,900 -0.20 -0.54 37,100 38,100 36,700 351,230 12,960,387,000
22/03/2024 37,100 -0.10 -0.27 37,200 37,600 36,850 341,380 12,665,198,000
21/03/2024 37,200 0.65 1.75 36,550 37,400 36,550 435,400 16,196,880,000
20/03/2024 36,550 -0.05 -0.14 36,600 36,900 36,200 346,290 12,656,899,500
19/03/2024 36,600 -0.60 -1.64 37,200 37,500 36,450 264,030 9,663,498,000
18/03/2024 37,200 0.00 ■■ 0.00 37,200 37,950 34,600 911,200 33,896,640,000
15/03/2024 37,200 -0.30 -0.81 37,500 38,350 37,050 414,610 15,423,492,000
14/03/2024 37,500 -0.10 -0.27 37,600 37,950 37,300 458,100 17,178,750,000
13/03/2024 37,600 1.00 2.66 36,600 37,800 36,650 683,830 25,712,008,000
12/03/2024 36,600 0.15 0.41 36,450 37,000 36,350 383,160 14,023,656,000
11/03/2024 36,450 0.00 ■■ 0.00 36,450 37,000 36,250 515,500 18,789,975,000
08/03/2024 36,450 -0.05 -0.14 36,500 36,600 35,700 597,310 21,771,949,500
07/03/2024 36,500 5.40 14.79 31,100 36,750 35,700 474,750 17,328,375,000
06/03/2024 35,350 -0.65 -1.84 36,000 36,100 35,200 283,180 10,010,413,000
05/03/2024 36,000 0.05 0.14 35,950 36,250 35,600 462,210 16,639,560,000
04/03/2024 35,950 1.00 2.78 34,950 36,700 35,100 877,930 31,561,583,500
01/03/2024 34,950 0.30 0.86 34,650 35,200 34,500 466,290 16,296,835,500
29/02/2024 34,650 2.25 6.49 32,400 34,650 32,350 1,392,590 48,253,243,500
28/02/2024 32,400 -0.20 -0.62 32,600 32,850 32,200 178,910 5,796,684,000
27/02/2024 32,600 0.85 2.61 31,750 32,800 31,700 375,650 12,246,190,000
26/02/2024 31,750 0.00 ■■ 0.00 31,750 31,900 31,350 226,830 7,201,852,500
23/02/2024 31,750 -0.65 -2.05 32,400 32,600 31,650 385,380 12,235,815,000
22/02/2024 32,400 -0.40 -1.23 32,800 32,800 32,400 165,920 5,375,808,000
21/02/2024 32,800 1.10 3.35 31,700 33,500 31,700 696,720 22,852,416,000
20/02/2024 31,700 0.40 1.26 31,300 31,800 31,250 235,650 7,470,105,000
19/02/2024 31,300 -0.10 -0.32 31,400 31,500 30,950 158,640 4,965,432,000
16/02/2024 31,400 -0.05 -0.16 31,450 31,750 31,350 120,130 3,772,082,000
15/02/2024 31,450 0.25 0.79 31,200 31,550 31,200 153,900 4,840,155,000
07/02/2024 31,200 0.10 0.32 31,100 31,300 31,000 106,560 3,324,672,000
06/02/2024 31,100 0.25 0.80 30,850 31,200 30,800 91,910 2,858,401,000
05/02/2024 30,850 0.35 1.13 30,500 31,000 30,500 103,740 3,200,379,000
02/02/2024 30,500 0.00 ■■ 0.00 30,500 31,450 30,500 209,960 6,403,780,000
01/02/2024 30,500 -0.40 -1.31 30,900 30,900 30,400 177,670 5,418,935,000
31/01/2024 30,900 -0.10 -0.32 31,000 31,200 30,800 117,670 3,636,003,000
30/01/2024 31,000 -0.15 -0.48 31,150 31,150 30,800 106,590 3,304,290,000
29/01/2024 31,150 0.00 ■■ 0.00 31,150 31,250 31,000 97,780 3,045,847,000
19/01/2024 31,400 0.10 0.32 31,300 31,600 31,350 215,890 6,778,946,000
18/01/2024 31,300 1.15 3.67 30,150 31,600 30,200 349,880 10,951,244,000
17/01/2024 30,150 0.55 1.82 29,600 30,300 29,600 159,870 4,820,080,500
16/01/2024 29,600 -0.25 -0.84 29,850 29,850 29,200 195,130 5,775,848,000
15/01/2024 29,850 -0.05 -0.17 29,900 30,100 29,850 71,760 2,142,036,000
12/01/2024 29,900 -0.35 -1.17 30,250 30,100 29,750 285,990 8,551,101,000
11/01/2024 30,250 0.20 0.66 30,050 30,300 30,050 152,660 4,617,965,000
10/01/2024 30,050 -0.70 -2.33 30,750 30,800 30,000 213,350 6,411,167,500
09/01/2024 30,750 -0.45 -1.46 31,200 31,500 30,750 276,960 8,516,520,000
08/01/2024 31,200 0.20 0.64 31,000 31,450 31,100 217,810 6,795,672,000
05/01/2024 31,000 0.05 0.16 30,950 31,250 30,900 167,190 5,182,890,000
04/01/2024 30,950 0.15 0.48 30,800 31,100 30,750 181,540 5,618,663,000
03/01/2024 30,800 -0.05 -0.16 30,850 30,850 30,550 118,170 3,639,636,000
02/01/2024 30,850 -0.55 -1.78 31,400 31,450 30,600 124,900 3,853,165,000
29/12/2023 31,400 0.75 2.39 30,650 31,400 30,650 167,750 5,267,350,000
28/12/2023 30,650 0.00 ■■ 0.00 30,650 31,000 30,600 115,070 3,526,895,500
27/12/2023 30,650 -0.05 -0.16 30,700 30,750 30,500 136,700 4,189,855,000
26/12/2023 30,700 0.40 1.30 30,300 30,700 30,100 206,790 6,348,453,000
25/12/2023 30,300 0.25 0.83 30,050 30,450 30,050 88,300 2,675,490,000
22/12/2023 30,050 0.00 ■■ 0.00 30,050 30,200 29,900 94,750 2,847,237,500
21/12/2023 30,050 0.25 0.83 29,800 30,100 29,450 169,900 5,105,495,000
20/12/2023 29,800 -0.30 -1.01 30,100 30,150 29,800 97,860 2,916,228,000
19/12/2023 30,100 -0.20 -0.66 30,300 30,250 29,800 161,710 4,867,471,000
18/12/2023 30,300 -0.05 -0.17 30,350 30,350 29,700 163,140 4,943,142,000
15/12/2023 30,350 -0.30 -0.99 30,650 30,650 30,100 132,050 4,007,717,500
14/12/2023 30,650 -0.75 -2.45 31,400 31,350 30,050 154,740 4,742,781,000
13/12/2023 31,200 -0.20 -0.64 31,400 0 0 171,300 5,344,560,000
12/12/2023 31,400 0.00 ■■ 0.00 31,400 31,500 31,150 127,940 4,017,316,000
11/12/2023 31,400 -0.35 -1.11 31,750 31,800 31,150 76,730 2,409,322,000
08/12/2023 31,750 0.05 0.16 31,700 31,850 31,500 100,030 3,175,952,500
07/12/2023 31,700 -0.35 -1.10 32,050 32,300 31,200 202,860 6,430,662,000
06/12/2023 32,050 -0.05 -0.16 32,100 32,350 31,900 306,250 9,815,312,500
05/12/2023 32,100 -0.50 -1.56 32,600 32,750 32,000 191,090 6,133,989,000
04/12/2023 32,600 1.05 3.22 31,550 32,900 31,750 422,510 13,773,826,000
02/12/2023 31,550 0.00 ■■ 0.00 31,550 31,650 31,200 79,490 2,507,909,500
01/12/2023 31,550 0.00 ■■ 0.00 31,550 31,650 31,200 79,490 2,507,909,500
30/11/2023 31,200 -0.35 -1.12 31,550 31,650 31,200 186,970 5,833,464,000
29/11/2023 31,550 0.25 0.79 31,300 31,550 31,100 74,780 2,359,309,000
28/11/2023 31,300 0.00 ■■ 0.00 31,300 31,350 30,350 111,010 3,474,613,000
27/11/2023 31,300 -0.10 -0.32 31,400 31,850 30,900 67,310 2,106,803,000
24/11/2023 31,400 0.10 0.32 31,300 31,450 30,200 144,540 4,538,556,000
23/11/2023 31,300 -1.00 -3.19 32,300 32,750 31,300 182,240 5,704,112,000
22/11/2023 32,300 0.30 0.93 32,000 32,500 31,850 149,310 4,822,713,000
21/11/2023 32,000 0.40 1.25 31,600 32,250 31,500 127,670 4,085,440,000
20/11/2023 31,600 0.10 0.32 31,500 31,700 30,700 105,440 3,331,904,000
17/11/2023 31,500 -0.50 -1.59 32,000 32,450 31,150 210,470 6,629,805,000
16/11/2023 32,000 0.05 0.16 31,950 32,000 31,450 95,520 3,056,640,000
15/11/2023 31,950 0.00 ■■ 0.00 31,950 32,550 31,750 210,780 6,734,421,000
14/11/2023 31,950 0.15 0.47 31,800 32,200 31,550 158,620 5,067,909,000
13/11/2023 31,800 0.45 1.42 31,350 32,800 31,300 180,640 5,744,352,000
10/11/2023 31,350 -0.55 -1.75 31,900 32,300 31,150 237,460 7,444,371,000
09/11/2023 31,900 0.85 2.66 31,050 32,800 30,800 380,400 12,134,760,000
08/11/2023 31,050 1.75 5.64 29,300 31,150 29,150 161,250 5,006,812,500
07/11/2023 29,300 -0.45 -1.54 29,750 29,750 29,100 82,290 2,411,097,000
06/11/2023 29,750 0.55 1.85 29,200 29,800 29,350 128,190 3,813,652,500
03/11/2023 29,200 -0.80 -2.74 30,000 30,000 29,200 153,620 4,485,704,000
02/11/2023 30,000 1.40 4.67 28,600 30,300 28,400 143,560 4,306,800,000
01/11/2023 28,600 0.00 ■■ 0.00 28,600 28,600 27,200 90,540 2,589,444,000
31/10/2023 28,700 0.10 0.35 28,600 28,700 28,550 4,720 135,464,000
30/10/2023 28,600 -1.00 -3.50 29,600 29,400 28,600 102,750 2,938,650,000
27/10/2023 29,600 -0.20 -0.68 29,800 30,000 29,000 166,440 4,926,624,000
26/10/2023 29,800 -0.45 -1.51 30,250 29,900 28,550 134,260 4,000,948,000
25/10/2023 30,250 -0.35 -1.16 30,600 30,900 30,200 78,780 2,383,095,000
24/10/2023 30,600 0.45 1.47 30,150 30,800 29,800 78,450 2,400,570,000
23/10/2023 30,150 -0.05 -0.17 30,200 30,450 29,700 101,550 3,061,732,500
20/10/2023 30,200 1.05 3.48 29,150 30,200 28,500 121,350 3,664,770,000
19/10/2023 29,150 -0.05 -0.17 29,200 29,300 28,500 104,060 3,033,349,000
18/10/2023 29,200 -0.40 -1.37 29,600 29,800 28,000 123,630 3,609,996,000
17/10/2023 29,600 -2.10 -7.09 31,700 31,950 29,600 221,190 6,547,224,000
16/10/2023 31,700 -0.30 -0.95 32,000 32,000 31,400 118,250 3,748,525,000
13/10/2023 32,000 2.05 6.41 29,950 32,000 29,900 306,330 9,802,560,000
12/10/2023 29,950 0.75 2.50 29,200 30,000 29,200 154,300 4,621,285,000
11/10/2023 29,200 -0.20 -0.68 29,400 29,350 28,700 114,500 3,343,400,000
10/10/2023 29,400 -0.10 -0.34 29,500 29,900 29,000 124,660 3,665,004,000
09/10/2023 29,500 0.00 ■■ 0.00 29,500 29,500 28,550 134,810 3,976,895,000
06/10/2023 29,500 1.10 3.73 28,400 29,500 27,200 190,170 5,610,015,000
05/10/2023 28,400 -0.60 -2.11 29,000 29,100 28,200 89,360 2,537,824,000
04/10/2023 29,000 0.30 1.03 28,700 29,100 28,200 60,050 1,741,450,000
03/10/2023 28,700 -0.80 -2.79 29,500 30,000 28,500 99,970 2,869,139,000
02/10/2023 32,500 -0.15 -0.46 32,650 32,750 32,250 45,040 1,463,800,000
29/09/2023 32,650 -0.10 -0.31 32,750 33,050 32,650 65,240 2,130,086,000
28/09/2023 32,750 0.35 1.07 32,400 33,000 31,500 107,390 3,517,022,500
27/09/2023 32,400 0.90 2.78 31,500 32,400 31,350 99,440 3,221,856,000
26/09/2023 31,500 0.00 ■■ 0.00 31,500 32,000 31,100 130,460 4,109,490,000
22/09/2023 33,000 -1.80 -5.45 34,800 34,500 32,800 182,790 6,032,070,000
21/09/2023 34,800 -0.70 -2.01 35,500 35,600 34,700 94,790 3,298,692,000
20/09/2023 35,500 1.50 4.23 34,000 35,500 34,000 165,590 5,878,445,000
19/09/2023 34,000 -0.50 -1.47 34,500 34,700 33,750 94,190 3,202,460,000
18/09/2023 34,500 -0.10 -0.29 34,600 34,850 34,350 89,250 3,079,125,000
15/09/2023 35,050 0.45 1.28 34,600 35,200 34,750 13,670 479,133,500
14/09/2023 34,600 -0.70 -2.02 35,300 35,400 34,400 90,320 3,125,072,000
13/09/2023 35,300 0.10 0.28 35,200 36,200 35,200 199,530 7,043,409,000
12/09/2023 35,200 0.40 1.14 34,800 35,500 34,750 189,190 6,659,488,000
11/09/2023 34,800 -1.40 -4.02 36,200 36,500 34,800 188,110 6,546,228,000
08/09/2023 36,200 -0.25 -0.69 36,450 36,500 36,100 214,570 7,767,434,000
07/09/2023 36,450 0.00 ■■ 0.00 36,450 37,050 36,350 221,440 8,071,488,000
06/09/2023 36,450 0.15 0.41 36,300 37,000 35,900 103,250 3,763,462,500
05/09/2023 36,300 -0.70 -1.93 37,000 37,000 36,000 259,720 9,427,836,000
31/08/2023 37,000 1.15 3.11 35,850 37,000 36,100 219,890 8,135,930,000
30/08/2023 35,850 0.35 0.98 35,500 36,000 35,500 120,560 4,322,076,000
29/08/2023 35,500 0.00 ■■ 0.00 35,500 36,000 35,250 158,990 5,644,145,000
28/08/2023 35,500 0.95 2.68 34,550 35,500 34,650 133,240 4,730,020,000
25/08/2023 34,550 0.05 0.14 34,500 35,000 34,350 129,130 4,461,441,500
24/08/2023 34,500 1.00 2.90 33,500 35,300 33,500 178,270 6,150,315,000
23/08/2023 33,500 -0.55 -1.64 34,050 34,500 32,800 200,060 6,702,010,000
22/08/2023 34,050 0.10 0.29 33,950 34,200 33,200 92,730 3,157,456,500
21/08/2023 33,950 0.80 2.36 33,150 34,450 32,700 198,910 6,752,994,500
18/08/2023 33,150 -2.35 -7.09 35,500 35,200 33,050 357,830 11,862,064,500
17/08/2023 35,500 -0.05 -0.14 35,550 35,950 35,000 226,810 8,051,755,000
16/08/2023 35,550 -0.45 -1.27 36,000 36,050 35,350 151,120 5,372,316,000
15/08/2023 36,000 -0.50 -1.39 36,500 36,850 35,950 126,350 4,548,600,000
14/08/2023 36,500 0.05 0.14 36,450 36,900 36,350 173,840 6,345,160,000
11/08/2023 36,450 1.55 4.25 34,900 36,700 34,850 335,540 12,230,433,000
10/08/2023 34,900 -0.60 -1.72 35,500 35,750 34,900 187,630 6,548,287,000
09/08/2023 35,500 0.25 0.70 35,250 35,550 35,200 193,480 6,868,540,000
08/08/2023 35,250 -0.75 -2.13 36,000 36,000 35,150 225,610 7,952,752,500
07/08/2023 36,000 0.00 ■■ 0.00 36,000 36,900 35,650 237,930 8,565,480,000
04/08/2023 36,000 0.75 2.08 35,250 36,100 35,300 265,050 9,541,800,000
03/08/2023 35,250 -0.55 -1.56 35,800 35,950 35,250 213,110 7,512,127,500
02/08/2023 35,800 -0.10 -0.28 35,900 36,350 35,350 178,840 6,402,472,000
01/08/2023 35,900 -1.60 -4.46 37,500 37,400 35,900 141,630 5,084,517,000
31/07/2023 37,500 0.75 2.00 36,750 37,500 35,850 284,690 10,675,875,000
28/07/2023 36,750 1.25 3.40 35,500 37,950 35,500 340,740 12,522,195,000
27/07/2023 35,500 0.50 1.41 35,000 35,700 34,800 322,160 11,436,680,000
26/07/2023 35,000 0.85 2.43 34,150 35,000 33,800 303,910 10,636,850,000
25/07/2023 34,150 -0.10 -0.29 34,250 34,400 33,050 205,950 7,033,192,500
24/07/2023 34,250 1.40 4.09 32,850 34,350 32,900 374,140 12,814,295,000
21/07/2023 32,850 0.75 2.28 32,100 32,850 32,050 216,100 7,098,885,000
20/07/2023 32,100 -0.10 -0.31 32,200 32,350 31,650 176,850 5,676,885,000
19/07/2023 32,200 -0.35 -1.09 32,550 32,750 32,050 240,520 7,744,744,000
18/07/2023 32,550 0.05 0.15 32,500 33,100 32,100 214,450 6,980,347,500
17/07/2023 32,500 1.00 3.08 31,500 32,900 31,700 444,850 14,457,625,000
14/07/2023 31,500 -0.20 -0.63 31,700 31,900 31,000 193,150 6,084,225,000
13/07/2023 31,700 1.15 3.63 30,550 31,800 30,600 315,510 10,001,667,000
12/07/2023 30,550 0.15 0.49 30,400 30,800 30,450 141,660 4,327,713,000
11/07/2023 30,400 0.10 0.33 30,300 30,550 30,300 182,410 5,545,264,000
10/07/2023 30,300 0.10 0.33 30,200 30,650 30,150 204,490 6,196,047,000
07/07/2023 30,200 0.00 ■■ 0.00 30,200 30,300 29,700 152,550 4,607,010,000
06/07/2023 30,200 -0.55 -1.82 30,750 30,750 30,100 120,290 3,632,758,000
05/07/2023 30,750 0.35 1.14 30,400 31,000 30,350 170,910 5,255,482,500
04/07/2023 30,400 0.00 ■■ 0.00 30,400 30,450 30,250 106,970 3,251,888,000
03/07/2023 30,400 -0.40 -1.32 30,800 30,700 30,300 81,260 2,470,304,000
30/06/2023 30,800 0.05 0.16 30,750 30,800 30,150 139,930 4,309,844,000
29/06/2023 30,750 -0.70 -2.28 31,450 31,450 30,600 183,650 5,647,237,500
28/06/2023 31,450 -0.05 -0.16 31,500 31,650 31,200 150,280 4,726,306,000
27/06/2023 31,500 0.05 0.16 31,450 31,700 31,100 160,640 5,060,160,000
26/06/2023 31,450 -0.20 -0.64 31,650 31,650 31,000 287,240 9,033,698,000
23/06/2023 31,650 0.30 0.95 31,350 31,750 31,400 214,390 6,785,443,500
22/06/2023 31,350 0.75 2.39 30,600 32,050 30,600 482,040 15,111,954,000
21/06/2023 30,600 0.00 ■■ 0.00 30,600 30,850 30,500 216,970 6,639,282,000
20/06/2023 30,600 0.20 0.65 30,400 30,700 30,200 173,670 5,314,302,000
19/06/2023 30,400 -0.30 -0.99 30,700 30,700 30,100 180,220 5,478,688,000
16/06/2023 30,750 0.10 0.33 30,650 30,900 30,600 185,800 5,713,350,000
15/06/2023 30,650 -0.20 -0.65 30,850 30,800 30,550 216,800 6,644,920,000
14/06/2023 30,850 0.20 0.65 30,650 31,050 30,600 364,660 11,249,761,000
13/06/2023 30,650 0.10 0.33 30,550 30,700 30,100 293,880 9,007,422,000
12/06/2023 30,550 0.10 0.33 30,450 30,550 29,550 287,570 8,785,263,500
09/06/2023 30,450 0.05 0.16 30,400 30,600 29,900 256,160 7,800,072,000
08/06/2023 30,400 -0.05 -0.16 30,450 31,300 30,400 358,750 10,906,000,000
07/06/2023 30,450 0.65 2.13 29,800 30,550 29,800 471,030 14,342,863,500
06/06/2023 29,800 -0.05 -0.17 29,850 29,900 29,650 211,940 6,315,812,000
05/06/2023 29,850 0.45 1.51 29,400 29,950 29,350 221,740 6,618,939,000
02/06/2023 29,400 0.00 ■■ 0.00 29,400 29,600 29,200 218,390 6,420,666,000
01/06/2023 29,400 -0.30 -1.02 29,700 29,800 29,200 160,100 4,706,940,000
31/05/2023 29,700 -0.40 -1.35 30,100 30,200 29,650 144,160 4,281,552,000
30/05/2023 30,100 0.15 0.50 29,950 30,550 29,900 256,150 7,710,115,000
29/05/2023 29,950 0.15 0.50 29,800 30,050 29,850 141,980 4,252,301,000
26/05/2023 29,800 0.40 1.34 29,400 30,150 29,500 320,670 9,555,966,000
25/05/2023 29,400 0.15 0.51 29,250 29,400 28,950 180,060 5,293,764,000
24/05/2023 29,250 0.05 0.17 29,200 29,300 29,050 167,720 4,905,810,000
23/05/2023 29,200 -0.40 -1.37 29,600 29,600 29,050 180,890 5,281,988,000
22/05/2023 29,600 0.15 0.51 29,450 29,600 29,200 133,170 3,941,832,000
19/05/2023 29,450 0.15 0.51 29,300 29,600 29,050 113,650 3,346,992,500
18/05/2023 29,300 0.80 2.73 28,500 29,550 28,550 235,320 6,894,876,000
17/05/2023 28,500 -0.95 -3.33 29,450 29,450 28,450 185,850 5,296,725,000
16/05/2023 29,450 -0.35 -1.19 29,800 29,850 29,200 162,240 4,777,968,000
15/05/2023 29,800 -0.50 -1.68 30,300 30,400 29,700 148,030 4,411,294,000
12/05/2023 30,300 0.35 1.16 29,950 30,400 29,800 201,450 6,103,935,000
11/05/2023 29,950 0.15 0.50 29,800 30,150 29,800 145,200 4,348,740,000
10/05/2023 29,800 0.30 1.01 29,500 29,950 29,500 181,250 5,401,250,000
09/05/2023 29,500 -0.45 -1.53 29,950 29,950 29,400 76,360 2,252,620,000
08/05/2023 29,950 -0.25 -0.83 30,200 30,350 29,850 160,880 4,818,356,000
05/05/2023 30,200 -0.25 -0.83 30,450 30,250 29,900 103,290 3,119,358,000
04/05/2023 30,450 0.65 2.13 29,800 30,700 29,700 310,000 9,439,500,000
28/04/2023 29,800 1.05 3.52 28,750 29,800 28,750 169,130 5,040,074,000
27/04/2023 28,750 0.45 1.57 28,300 28,900 28,300 189,000 5,433,750,000
26/04/2023 28,300 -0.05 -0.18 28,350 28,350 27,600 130,440 3,691,452,000
25/04/2023 28,350 0.10 0.35 28,250 28,800 28,200 114,080 3,234,168,000
24/04/2023 28,250 -0.15 -0.53 28,400 28,500 27,700 97,300 2,748,725,000
21/04/2023 28,400 -0.05 -0.18 28,450 28,600 28,050 85,890 2,439,276,000
20/04/2023 28,450 0.00 ■■ 0.00 28,450 28,550 28,300 57,460 1,634,737,000
19/04/2023 28,450 -0.55 -1.93 29,000 29,100 28,450 84,080 2,392,076,000
18/04/2023 29,000 -0.20 -0.69 29,200 29,200 28,600 68,720 1,992,880,000
17/04/2023 29,200 0.60 2.05 28,600 29,200 28,500 97,960 2,860,432,000
14/04/2023 28,600 -1.15 -4.02 29,750 29,750 28,500 161,820 4,628,052,000
13/04/2023 29,750 -0.10 -0.34 29,850 29,900 29,150 152,110 4,525,272,500
12/04/2023 29,850 1.35 4.52 28,500 30,050 28,500 363,210 10,841,818,500
11/04/2023 28,500 0.15 0.53 28,350 28,550 27,950 77,300 2,203,050,000
10/04/2023 28,350 0.30 1.06 28,050 28,900 28,000 353,620 10,025,127,000
07/04/2023 28,050 -0.45 -1.60 28,500 28,700 27,950 258,430 7,248,961,500
06/04/2023 28,500 -0.50 -1.75 29,000 29,100 28,000 262,040 7,468,140,000
05/04/2023 29,000 -0.15 -0.52 29,150 29,500 28,850 148,570 4,308,530,000
04/04/2023 29,150 -0.15 -0.51 29,300 29,500 28,700 141,110 4,113,356,500
03/04/2023 29,300 1.70 5.80 27,600 29,300 27,800 254,380 7,453,334,000
31/03/2023 27,600 0.60 2.17 27,000 27,800 27,000 131,530 3,630,228,000
30/03/2023 27,000 -0.05 -0.19 27,050 27,200 27,000 39,500 1,066,500,000
29/03/2023 27,050 0.30 1.11 26,750 27,200 26,750 67,080 1,814,514,000
28/03/2023 26,750 0.05 0.19 26,700 27,500 26,500 118,800 3,177,900,000
27/03/2023 26,700 5.00 18.73 21,700 26,850 26,500 95,740 2,556,258,000
24/03/2023 26,600 4.40 16.54 22,200 26,700 26,100 112,570 2,994,362,000
22/03/2023 26,100 -0.10 -0.38 26,200 26,500 25,950 123,590 3,225,699,000
21/03/2023 26,200 0.45 1.72 25,750 26,200 25,300 117,340 3,074,308,000
20/03/2023 25,750 -1.00 -3.88 26,750 26,500 24,950 87,050 2,241,537,500
17/03/2023 26,750 0.50 1.87 26,250 26,750 26,250 134,090 3,586,907,500
16/03/2023 26,250 -0.30 -1.14 26,550 26,550 26,100 43,990 1,154,737,500
15/03/2023 26,550 0.75 2.82 25,800 26,800 25,250 66,200 1,757,610,000
14/03/2023 25,800 -0.70 -2.71 26,500 26,600 25,400 81,900 2,113,020,000
13/03/2023 26,500 0.00 ■■ 0.00 26,500 26,900 25,900 101,220 2,682,330,000
10/03/2023 26,500 0.50 1.89 26,000 26,650 25,850 76,380 2,024,070,000
09/03/2023 26,000 0.10 0.38 25,900 26,300 25,800 132,280 3,439,280,000
08/03/2023 25,900 0.10 0.39 25,800 25,900 24,000 65,460 1,695,414,000
07/03/2023 25,800 -0.10 -0.39 25,900 26,050 25,750 69,130 1,783,554,000
06/03/2023 25,900 1.55 5.98 24,350 25,900 24,600 204,960 5,308,464,000
03/03/2023 24,350 -0.55 -2.26 24,900 25,300 24,000 109,510 2,666,568,500
02/03/2023 24,900 0.25 1.00 24,650 25,450 24,700 77,030 1,918,047,000
01/03/2023 24,650 -0.80 -3.25 25,450 25,200 24,450 304,880 7,515,292,000
28/02/2023 25,450 0.00 ■■ 0.00 25,450 25,800 24,600 94,320 2,400,444,000
27/02/2023 25,450 -0.55 -2.16 26,000 25,900 25,100 112,640 2,866,688,000
24/02/2023 26,000 -0.65 -2.50 26,650 26,900 25,700 105,800 2,750,800,000
23/02/2023 26,650 -0.15 -0.56 26,800 27,150 25,750 185,230 4,936,379,500
22/02/2023 26,800 -1.30 -4.85 28,100 28,000 26,800 159,560 4,276,208,000
21/02/2023 28,100 -0.20 -0.71 28,300 28,800 28,050 200,310 5,628,711,000
20/02/2023 28,300 0.50 1.77 27,800 28,300 27,850 233,390 6,604,937,000
17/02/2023 27,800 0.00 ■■ 0.00 27,800 28,700 27,800 183,890 5,112,142,000
16/02/2023 27,800 0.30 1.08 27,500 27,800 27,200 116,120 3,228,136,000
15/02/2023 27,500 0.90 3.27 26,600 27,550 26,600 175,730 4,832,575,000
14/02/2023 26,600 0.60 2.26 26,000 26,900 26,200 110,180 2,930,788,000
13/02/2023 26,000 -1.50 -5.77 27,500 27,500 25,750 290,460 7,551,960,000
10/02/2023 27,500 0.55 2.00 26,950 27,850 27,050 301,830 8,300,325,000
09/02/2023 26,950 -0.05 -0.19 27,000 27,150 26,900 118,190 3,185,220,500
08/02/2023 27,000 -0.20 -0.74 27,200 27,250 26,700 150,120 4,053,240,000
07/02/2023 27,200 -0.15 -0.55 27,350 28,100 27,200 177,320 4,823,104,000
06/02/2023 27,350 0.40 1.46 26,950 27,400 26,700 161,520 4,417,572,000
03/02/2023 26,950 0.35 1.30 26,600 27,000 26,450 207,520 5,592,664,000
02/02/2023 26,600 0.10 0.38 26,500 27,400 26,500 134,770 3,584,882,000
01/02/2023 26,500 -1.50 -5.66 28,000 28,600 26,050 283,530 7,513,545,000
31/01/2023 28,000 0.25 0.89 27,750 28,150 27,750 242,900 6,801,200,000
30/01/2023 27,750 0.10 0.36 27,650 28,500 27,300 129,930 3,605,557,500
27/01/2023 27,650 0.05 0.18 27,600 28,100 27,450 110,440 3,053,666,000
19/01/2023 27,600 -0.20 -0.72 27,800 28,000 27,600 144,390 3,985,164,000
18/01/2023 27,800 1.00 3.60 26,800 27,900 26,700 81,760 2,272,928,000
17/01/2023 26,800 0.45 1.68 26,350 26,850 26,250 88,220 2,364,296,000
16/01/2023 26,350 0.15 0.57 26,200 26,550 26,200 104,480 2,753,048,000
13/01/2023 26,200 -0.60 -2.29 26,800 27,300 25,800 153,260 4,015,412,000
12/01/2023 26,800 -1.30 -4.85 28,100 28,300 26,800 193,520 5,186,336,000
11/01/2023 28,100 0.20 0.71 27,900 28,350 27,950 126,230 3,547,063,000
10/01/2023 27,900 -0.05 -0.18 27,950 28,100 27,500 152,290 4,248,891,000
09/01/2023 27,950 0.15 0.54 27,800 28,500 27,850 262,740 7,343,583,000
06/01/2023 27,800 0.10 0.36 27,700 28,550 27,700 311,670 8,664,426,000
05/01/2023 27,700 -0.15 -0.54 27,850 28,050 27,650 110,850 3,070,545,000
04/01/2023 27,850 -0.15 -0.54 28,000 28,200 27,550 152,830 4,256,315,500
03/01/2023 28,000 1.50 5.36 26,500 28,200 26,600 178,330 4,993,240,000
30/12/2022 26,500 -1.45 -5.47 27,950 28,300 26,500 78,400 2,077,600,000
29/12/2022 27,950 0.90 3.22 27,050 28,150 26,700 141,540 3,956,043,000
28/12/2022 27,050 0.70 2.59 26,350 27,950 26,350 112,320 3,038,256,000
27/12/2022 26,350 1.70 6.45 24,650 26,350 25,050 108,330 2,854,495,500
26/12/2022 24,650 -1.60 -6.49 26,250 26,300 24,650 138,970 3,425,610,500
23/12/2022 26,250 -0.60 -2.29 26,850 27,000 26,100 110,640 2,904,300,000
22/12/2022 26,850 1.75 6.52 25,100 26,850 25,200 151,490 4,067,506,500
21/12/2022 25,100 -0.70 -2.79 25,800 26,000 24,750 129,970 3,262,247,000
20/12/2022 25,800 -0.90 -3.49 26,700 27,300 24,900 197,520 5,096,016,000
19/12/2022 26,700 -0.80 -3.00 27,500 27,500 26,700 234,700 6,266,490,000
15/12/2022 28,200 0.20 0.71 28,000 28,450 27,750 105,190 2,966,358,000
14/12/2022 28,000 0.10 0.36 27,900 28,800 27,600 139,760 3,913,280,000
13/12/2022 27,900 -0.05 -0.18 27,950 27,950 26,000 234,360 6,538,644,000
12/12/2022 27,950 -2.10 -7.51 30,050 30,000 27,950 370,840 10,364,978,000
11/12/2022 30,050 -0.25 -0.83 30,300 30,200 29,200 246,280 7,400,714,000
09/12/2022 30,050 -0.25 -0.83 30,300 30,200 29,200 246,280 7,400,714,000
08/12/2022 30,300 0.40 1.32 29,900 30,450 28,900 464,630 14,078,289,000
07/12/2022 29,900 0.35 1.17 29,550 30,900 29,200 329,260 9,844,874,000
06/12/2022 29,550 -1.55 -5.25 31,100 30,950 29,550 330,900 9,778,095,000
05/12/2022 31,100 2.00 6.43 29,100 31,100 29,700 350,090 10,887,799,000
04/12/2022 29,100 1.90 6.53 27,200 29,100 26,800 256,000 7,449,600,000
02/12/2022 29,100 1.90 6.53 27,200 29,100 26,800 256,000 7,449,600,000
01/12/2022 27,200 -0.20 -0.74 27,400 29,300 26,200 611,040 16,620,288,000
30/11/2022 27,400 1.75 6.39 25,650 27,400 25,500 271,540 7,440,196,000
29/11/2022 25,650 1.65 6.43 24,000 25,650 24,500 851,620 21,844,053,000
28/11/2022 24,000 1.55 6.46 22,450 24,000 22,850 566,810 13,603,440,000
27/11/2022 22,450 1.45 6.46 21,000 22,450 21,450 495,740 11,129,363,000
25/11/2022 22,450 1.45 6.46 21,000 22,450 21,450 495,740 11,129,363,000
24/11/2022 21,000 -0.85 -4.05 21,850 22,100 20,350 381,770 8,017,170,000
23/11/2022 21,850 -0.60 -2.75 22,450 22,450 21,500 231,250 5,052,812,500
22/11/2022 22,450 0.05 0.22 22,400 23,600 22,000 437,070 9,812,221,500
21/11/2022 22,400 0.30 1.34 22,100 22,600 21,950 296,320 6,637,568,000
20/11/2022 22,100 0.55 2.49 21,550 22,400 21,500 456,090 10,079,589,000
18/11/2022 22,100 0.55 2.49 21,550 22,400 21,500 456,090 10,079,589,000
17/11/2022 21,550 1.30 6.03 20,250 21,600 20,250 604,030 13,016,846,500
16/11/2022 20,250 0.85 4.20 19,400 20,750 18,050 395,070 8,000,167,500
15/11/2022 19,400 -0.90 -4.64 20,300 20,350 19,100 209,920 4,072,448,000
14/11/2022 20,300 0.10 0.49 20,200 20,700 19,800 281,320 5,710,796,000
13/11/2022 20,200 1.20 5.94 19,000 20,300 19,200 355,800 7,187,160,000
11/11/2022 20,200 1.20 5.94 19,000 20,300 19,200 355,800 7,187,160,000
10/11/2022 19,000 -1.30 -6.84 20,300 19,700 18,900 175,120 3,327,280,000
09/11/2022 20,300 0.35 1.72 19,950 20,950 20,100 220,350 4,473,105,000
08/11/2022 20,300 0.35 1.72 19,950 21,200 18,700 220,680 4,479,804,000
07/11/2022 19,950 -1.50 -7.52 21,450 20,700 19,950 186,530 3,721,273,500
06/11/2022 21,450 -1.60 -7.46 23,050 22,850 21,450 212,030 4,548,043,500
04/11/2022 21,450 -1.60 -7.46 23,050 22,850 21,450 212,030 4,548,043,500
03/11/2022 23,050 0.05 0.22 23,000 23,050 22,700 119,420 2,752,631,000
02/11/2022 23,000 0.20 0.87 22,800 23,150 22,400 155,430 3,574,890,000
01/11/2022 22,800 0.10 0.44 22,700 23,400 22,300 156,750 3,573,900,000
31/10/2022 22,700 -0.30 -1.32 23,000 23,000 21,750 150,300 3,411,810,000
28/10/2022 23,000 0.00 ■■ 0.00 23,000 23,800 22,900 168,100 3,866,300,000
27/10/2022 23,000 2.00 8.70 21,000 23,200 22,000 166,600 3,831,800,000
26/10/2022 21,700 -0.50 -2.30 22,200 22,450 21,100 296,790 6,440,343,000
25/10/2022 21,000 -1.20 -5.71 22,200 22,500 20,650 344,270 7,229,670,000
24/10/2022 22,200 -1.65 -7.43 23,850 24,100 22,200 122,370 2,716,614,000
21/10/2022 23,850 -1.65 -6.92 25,500 25,500 23,750 327,180 7,803,243,000
20/10/2022 25,500 -0.35 -1.37 25,850 25,850 25,100 138,940 3,542,970,000
19/10/2022 25,850 -0.45 -1.74 26,300 26,400 25,500 101,070 2,612,659,500
18/10/2022 26,300 0.70 2.66 25,600 26,800 25,800 155,600 4,092,280,000
17/10/2022 25,600 -0.90 -3.52 26,500 26,350 24,950 198,100 5,071,360,000
16/10/2022 26,500 0.00 ■■ 0.00 26,500 27,050 26,050 259,130 6,866,945,000
14/10/2022 26,500 0.00 ■■ 0.00 26,500 27,050 26,050 259,130 6,866,945,000
13/10/2022 26,500 0.40 1.51 26,100 26,600 26,000 144,910 3,840,115,000
12/10/2022 26,100 1.70 6.51 24,400 26,100 24,400 214,360 5,594,796,000
11/10/2022 24,400 -1.50 -6.15 25,900 26,100 24,100 226,590 5,528,796,000
07/10/2022 25,000 -1.25 -5.00 26,250 25,800 24,450 311,430 7,785,750,000
06/10/2022 26,250 -1.25 -4.76 27,500 27,500 25,700 231,020 6,064,275,000
05/10/2022 27,500 1.35 4.91 26,150 27,900 26,700 271,170 7,457,175,000
04/10/2022 26,150 0.05 0.19 26,100 27,000 25,800 304,210 7,955,091,500
03/10/2022 26,100 -1.95 -7.47 28,050 28,000 26,100 385,110 10,051,371,000
02/10/2022 28,050 -0.90 -3.21 28,950 29,250 26,950 439,120 12,317,316,000
30/09/2022 28,050 -0.90 -3.21 28,950 29,250 26,950 439,120 12,317,316,000
29/09/2022 28,950 -0.45 -1.55 29,400 30,850 28,950 395,350 11,445,382,500
28/09/2022 29,400 0.00 ■■ 0.00 29,400 30,250 28,800 166,550 4,896,570,000
27/09/2022 29,400 -0.20 -0.68 29,600 29,900 28,050 304,750 8,959,650,000
26/09/2022 29,600 -1.70 -5.74 31,300 30,700 29,150 688,820 20,389,072,000
23/09/2022 31,300 -0.15 -0.48 31,450 32,050 30,800 278,230 8,708,599,000
22/09/2022 31,450 0.00 ■■ 0.00 31,450 31,850 30,200 404,290 12,714,920,500
21/09/2022 31,450 -1.95 -6.20 33,400 33,350 31,350 168,850 5,310,332,500
20/09/2022 33,400 -0.25 -0.75 33,650 33,850 32,900 102,320 3,417,488,000
19/09/2022 33,650 -0.25 -0.74 33,900 34,500 33,350 123,020 4,139,623,000
16/09/2022 33,900 -1.60 -4.72 35,500 35,550 33,900 436,140 14,785,146,000
15/09/2022 35,500 -0.20 -0.56 35,700 35,800 35,100 76,180 2,704,390,000
14/09/2022 35,700 -0.10 -0.28 35,800 35,850 35,400 86,950 3,104,115,000
13/09/2022 35,800 0.00 ■■ 0.00 35,800 36,000 35,650 96,860 3,467,588,000
12/09/2022 35,800 0.30 0.84 35,500 35,900 35,600 74,010 2,649,558,000
09/09/2022 35,500 0.00 ■■ 0.00 35,500 35,550 35,350 96,210 3,415,455,000
08/09/2022 35,500 0.20 0.56 35,300 35,700 35,300 65,270 2,317,085,000
07/09/2022 35,300 -0.90 -2.55 36,200 36,300 35,250 125,740 4,438,622,000
06/09/2022 36,200 -0.60 -1.66 36,800 37,000 36,050 150,340 5,442,308,000
05/09/2022 36,800 -0.20 -0.54 37,000 37,450 36,600 92,770 3,413,936,000
04/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
02/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
01/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
31/08/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
30/08/2022 37,700 0.10 0.27 37,600 38,050 37,600 60,640 2,286,128,000
29/08/2022 37,600 -0.75 -1.99 38,350 38,050 37,400 99,640 3,746,464,000
28/08/2022 38,350 0.15 0.39 38,200 38,550 37,950 67,670 2,595,144,500
26/08/2022 38,350 0.15 0.39 38,200 38,550 37,950 67,670 2,595,144,500
25/08/2022 38,200 0.45 1.18 37,750 38,300 37,750 66,070 2,523,874,000
24/08/2022 37,750 0.05 0.13 37,700 38,000 37,600 102,560 3,871,640,000
23/08/2022 37,700 0.00 ■■ 0.00 37,700 37,700 36,950 137,140 5,170,178,000
22/08/2022 37,700 -1.00 -2.65 38,700 38,600 37,700 94,650 3,568,305,000
21/08/2022 38,700 -0.60 -1.55 39,300 39,400 38,500 79,020 3,058,074,000
19/08/2022 38,700 -0.60 -1.55 39,300 39,400 38,500 79,020 3,058,074,000
18/08/2022 39,300 0.00 ■■ 0.00 39,300 39,650 39,250 108,290 4,255,797,000
17/08/2022 39,300 0.45 1.15 38,850 39,300 38,850 115,050 4,521,465,000
16/08/2022 38,850 0.05 0.13 38,800 39,300 38,650 69,960 2,717,946,000
15/08/2022 38,800 0.00 ■■ 0.00 38,800 38,900 38,600 100,520 3,900,176,000
12/08/2022 38,800 -0.20 -0.52 39,000 38,950 38,600 71,470 2,773,036,000
11/08/2022 39,000 0.25 0.64 38,750 39,200 38,900 85,310 3,327,090,000
10/08/2022 38,750 0.40 1.03 38,350 38,850 38,300 74,060 2,869,825,000
09/08/2022 38,350 -0.25 -0.65 38,600 38,650 38,300 73,310 2,811,438,500
08/08/2022 38,600 -0.10 -0.26 38,700 39,000 38,200 65,710 2,536,406,000
07/08/2022 38,700 -0.30 -0.78 39,000 38,900 38,450 63,550 2,459,385,000
05/08/2022 38,700 -0.30 -0.78 39,000 38,900 38,450 63,550 2,459,385,000
04/08/2022 39,000 0.05 0.13 38,950 39,100 38,650 98,010 3,822,390,000
03/08/2022 38,950 0.05 0.13 38,900 38,950 38,200 93,300 3,634,035,000
02/08/2022 38,900 0.40 1.03 38,500 39,000 37,900 142,230 5,532,747,000
01/08/2022 38,500 1.00 2.60 37,500 38,800 37,500 76,330 2,938,705,000
29/07/2022 37,500 -0.50 -1.33 38,000 38,600 37,450 95,930 3,597,375,000
28/07/2022 38,000 0.70 1.84 37,300 38,200 37,250 69,280 2,632,640,000
27/07/2022 37,300 0.25 0.67 37,050 37,600 36,850 64,950 2,422,635,000
26/07/2022 37,050 0.75 2.02 36,300 37,100 36,250 115,850 4,292,242,500
25/07/2022 36,300 -0.20 -0.55 36,500 36,850 36,300 53,000 1,923,900,000
24/07/2022 36,500 -0.45 -1.23 36,950 36,900 36,400 63,780 2,327,970,000
22/07/2022 36,500 -0.45 -1.23 36,950 36,900 36,400 63,780 2,327,970,000
21/07/2022 36,950 0.25 0.68 36,700 37,100 36,300 96,710 3,573,434,500
20/07/2022 36,700 0.70 1.91 36,000 36,800 36,150 87,120 3,197,304,000
19/07/2022 36,000 -0.20 -0.56 36,200 36,200 35,650 67,370 2,425,320,000
18/07/2022 36,200 -0.60 -1.66 36,800 36,400 36,050 51,530 1,865,386,000
17/07/2022 36,350 -0.45 -1.24 36,800 37,350 36,300 72,410 2,632,103,500
15/07/2022 36,350 -0.45 -1.24 36,800 37,350 36,300 72,410 2,632,103,500
14/07/2022 36,800 1.45 3.94 35,350 36,800 35,000 165,930 6,106,224,000
13/07/2022 35,350 -0.25 -0.71 35,600 35,650 35,250 67,070 2,370,924,500
12/07/2022 35,600 0.60 1.69 35,000 35,600 35,000 61,570 2,191,892,000
11/07/2022 35,000 -1.05 -3.00 36,050 36,200 35,000 73,490 2,572,150,000
10/07/2022 36,050 0.45 1.25 35,600 36,700 35,550 107,620 3,879,701,000
08/07/2022 36,050 0.45 1.25 35,600 36,700 35,550 107,620 3,879,701,000
07/07/2022 35,600 0.55 1.54 35,050 35,600 34,900 82,870 2,950,172,000
06/07/2022 35,050 -0.15 -0.43 35,200 35,500 34,500 104,500 3,662,725,000
05/07/2022 35,200 -0.60 -1.70 35,800 36,000 35,200 53,600 1,886,720,000
04/07/2022 35,800 0.50 1.40 35,300 35,950 35,600 43,260 1,548,708,000
03/07/2022 38,850 -0.05 -0.13 38,900 39,500 38,000 83,040 3,226,104,000
01/07/2022 38,850 -0.05 -0.13 38,900 39,500 38,000 83,040 3,226,104,000
30/06/2022 38,900 -0.40 -1.03 39,300 39,400 38,900 51,430 2,000,627,000
29/06/2022 39,300 0.05 0.13 39,250 39,600 39,000 62,640 2,461,752,000
28/06/2022 39,250 0.20 0.51 39,050 39,700 39,100 71,220 2,795,385,000
27/06/2022 39,050 0.60 1.54 38,450 39,200 38,400 87,930 3,433,666,500
24/06/2022 38,450 0.35 0.91 38,100 38,700 37,900 64,540 2,481,563,000
23/06/2022 38,100 -0.40 -1.05 38,500 38,500 38,000 47,150 1,796,415,000
22/06/2022 38,500 -0.15 -0.39 38,650 38,950 38,000 65,640 2,527,140,000
21/06/2022 38,650 0.10 0.26 38,550 39,000 38,100 82,410 3,185,146,500
20/06/2022 38,550 -0.45 -1.17 39,000 39,200 38,000 102,020 3,932,871,000
17/06/2022 39,000 -0.10 -0.26 39,100 39,300 37,400 83,690 3,263,910,000
16/06/2022 39,100 1.00 2.56 38,100 39,400 38,050 63,860 2,496,926,000
15/06/2022 38,100 -0.90 -2.36 39,000 39,000 37,300 111,710 4,256,151,000
14/06/2022 39,000 -0.90 -2.31 39,900 40,100 38,950 122,510 4,777,890,000
13/06/2022 39,900 -1.05 -2.63 40,950 40,700 39,900 79,270 3,162,873,000
12/06/2022 40,950 -0.10 -0.24 41,050 41,500 40,800 62,940 2,577,393,000
10/06/2022 40,950 -0.10 -0.24 41,050 41,500 40,800 62,940 2,577,393,000
09/06/2022 41,050 -0.25 -0.61 41,300 41,500 40,600 87,820 3,605,011,000
08/06/2022 41,300 0.90 2.18 40,400 42,000 40,400 82,500 3,407,250,000
07/06/2022 40,400 -0.25 -0.62 40,650 40,400 39,900 65,290 2,637,716,000
06/06/2022 40,650 -0.15 -0.37 40,800 40,900 40,000 63,170 2,567,860,500
05/06/2022 43,650 2.65 6.07 41,000 40,900 40,300 10 436,500
03/06/2022 40,800 -0.20 -0.49 41,000 40,900 40,300 64,400 2,627,520,000
02/06/2022 41,000 -1.00 -2.44 42,000 41,950 40,700 74,580 3,057,780,000
01/06/2022 42,000 -0.05 -0.12 42,050 42,300 41,600 81,930 3,441,060,000
31/05/2022 42,050 -0.35 -0.83 42,400 42,350 41,600 73,200 3,078,060,000
30/05/2022 42,400 -0.15 -0.35 42,550 42,600 41,800 97,180 4,120,432,000
29/05/2022 42,550 1.10 2.59 41,450 42,800 41,500 144,230 6,136,986,500
27/05/2022 42,550 1.10 2.59 41,450 42,800 41,500 144,230 6,136,986,500
26/05/2022 41,450 0.55 1.33 40,900 41,900 41,000 83,620 3,466,049,000
25/05/2022 40,900 0.80 1.96 40,100 41,000 40,050 151,670 6,203,303,000
24/05/2022 40,100 -0.80 -2.00 40,900 40,900 38,900 72,310 2,899,631,000
23/05/2022 40,900 -0.50 -1.22 41,400 41,700 40,100 52,910 2,164,019,000
22/05/2022 41,400 -0.10 -0.24 41,500 41,700 41,150 123,530 5,114,142,000
20/05/2022 41,400 -0.10 -0.24 41,500 41,700 41,150 123,530 5,114,142,000
19/05/2022 41,500 0.00 ■■ 0.00 41,500 41,700 40,700 97,320 4,038,780,000
18/05/2022 41,500 -0.20 -0.48 41,700 41,800 41,050 127,340 5,284,610,000
17/05/2022 41,700 2.40 5.76 39,300 41,900 38,700 114,340 4,767,978,000
16/05/2022 39,300 0.00 ■■ 0.00 39,300 40,100 38,300 105,740 4,155,582,000
13/05/2022 39,300 -2.95 -7.51 42,250 42,250 39,300 150,630 5,919,759,000
12/05/2022 42,250 -1.35 -3.20 43,600 43,500 41,700 95,190 4,021,777,500
11/05/2022 43,600 0.20 0.46 43,400 43,850 42,400 160,370 6,992,132,000
10/05/2022 43,400 0.50 1.15 42,900 43,400 41,500 143,940 6,246,996,000
09/05/2022 42,900 -3.20 -7.46 46,100 45,800 42,900 126,400 5,422,560,000
29/04/2022 47,900 0.90 1.88 47,000 48,100 46,500 180,850 8,662,715,000
28/04/2022 47,000 0.00 ■■ 0.00 47,000 47,100 46,700 53,280 2,504,160,000
27/04/2022 47,000 0.05 0.11 46,950 47,600 45,500 97,650 4,589,550,000
26/04/2022 46,950 0.95 2.02 46,000 47,100 44,800 151,330 7,104,943,500
25/04/2022 46,000 -3.00 -6.52 49,000 49,500 45,700 104,160 4,791,360,000
23/04/2022 49,000 1.00 2.04 48,000 49,550 47,500 209,460 10,263,540,000
22/04/2022 49,000 1.00 2.04 48,000 49,550 47,500 209,460 10,263,540,000
21/04/2022 48,000 -1.90 -3.96 49,900 50,400 47,500 165,630 7,950,240,000
20/04/2022 49,900 -0.20 -0.40 50,100 50,900 49,900 120,630 6,019,437,000
19/04/2022 50,100 0.80 1.60 49,300 51,200 49,600 132,970 6,661,797,000
18/04/2022 49,300 -0.20 -0.41 49,500 49,750 48,900 118,230 5,828,739,000
16/04/2022 49,500 -0.60 -1.21 50,100 50,300 49,400 102,990 5,098,005,000
15/04/2022 49,500 -0.60 -1.21 50,100 50,300 49,400 102,990 5,098,005,000
14/04/2022 50,100 -0.50 -1.00 50,600 50,700 49,800 101,040 5,062,104,000
13/04/2022 50,600 0.50 0.99 50,100 50,900 50,000 90,440 4,576,264,000
12/04/2022 50,100 -0.80 -1.60 50,900 51,100 50,100 70,670 3,540,567,000
08/04/2022 50,900 -0.20 -0.39 51,100 51,500 50,800 104,370 5,312,433,000
07/04/2022 51,100 0.10 0.20 51,000 51,600 51,000 61,140 3,124,254,000
06/04/2022 51,000 -1.00 -1.96 52,000 52,000 50,800 192,190 9,801,690,000
05/04/2022 52,000 -0.80 -1.54 52,800 52,800 51,600 152,190 7,913,880,000
04/04/2022 52,800 -0.80 -1.52 53,600 53,700 52,700 108,600 5,734,080,000
01/04/2022 53,600 0.80 1.49 52,800 53,700 51,500 164,000 8,790,400,000
31/03/2022 52,800 0.20 0.38 52,600 53,300 52,600 79,550 4,200,240,000
30/03/2022 52,600 -0.80 -1.52 53,400 53,500 52,000 120,690 6,348,294,000
29/03/2022 53,400 0.50 0.94 52,900 53,600 52,700 141,000 7,529,400,000
28/03/2022 52,900 -0.40 -0.76 53,300 53,500 52,500 126,710 6,702,959,000
25/03/2022 53,300 0.20 0.38 53,100 53,900 53,100 110,830 5,907,239,000
24/03/2022 53,100 0.10 0.19 53,000 53,600 52,700 83,270 4,421,637,000
23/03/2022 53,000 0.20 0.38 52,800 53,800 52,500 133,050 7,051,650,000
22/03/2022 52,800 -0.50 -0.95 53,300 53,800 52,800 139,040 7,341,312,000
21/03/2022 53,300 2.30 4.32 51,000 53,300 51,300 203,220 10,831,626,000
18/03/2022 51,000 -0.40 -0.78 51,400 52,100 51,000 136,110 6,941,610,000
17/03/2022 51,400 0.80 1.56 50,600 52,300 50,500 110,170 5,662,738,000
16/03/2022 50,600 0.60 1.19 50,000 51,000 49,950 70,110 3,547,566,000
15/03/2022 50,000 -0.20 -0.40 50,200 50,900 49,500 100,520 5,026,000,000
14/03/2022 50,200 -0.80 -1.59 51,000 51,200 49,200 121,370 6,092,774,000
11/03/2022 51,000 -0.50 -0.98 51,500 51,600 50,800 135,470 6,908,970,000
10/03/2022 51,500 0.30 0.58 51,200 52,200 51,500 63,590 3,274,885,000
09/03/2022 51,200 -0.90 -1.76 52,100 52,500 50,700 140,250 7,180,800,000
08/03/2022 52,100 -1.70 -3.26 53,800 53,400 52,100 174,170 9,074,257,000
07/03/2022 53,800 -0.80 -1.49 54,600 54,300 52,900 135,130 7,269,994,000
06/03/2022 54,600 0.00 ■■ 0.00 54,600 55,400 54,400 160,160 8,744,736,000
04/03/2022 54,600 0.00 ■■ 0.00 54,600 55,400 54,400 160,160 8,744,736,000
03/03/2022 54,600 0.90 1.65 53,700 54,800 53,800 126,100 6,885,060,000
02/03/2022 53,700 -0.40 -0.74 54,100 54,700 53,700 136,930 7,353,141,000
01/03/2022 54,100 1.20 2.22 52,900 54,300 52,700 199,920 10,815,672,000
28/02/2022 52,900 -0.40 -0.76 53,300 53,700 52,600 62,950 3,330,055,000
27/02/2022 53,300 0.50 0.94 52,800 53,800 53,000 79,070 4,214,431,000
25/02/2022 53,300 0.50 0.94 52,800 53,800 53,000 79,070 4,214,431,000
24/02/2022 52,800 -1.30 -2.46 54,100 54,100 51,500 194,990 10,295,472,000
23/02/2022 54,100 0.20 0.37 53,900 54,700 53,400 101,970 5,516,577,000
22/02/2022 53,900 -0.30 -0.56 54,200 54,200 52,200 159,720 8,608,908,000
21/02/2022 54,200 0.20 0.37 54,000 54,800 54,000 78,960 4,279,632,000
20/02/2022 54,000 -0.90 -1.67 54,900 54,800 54,000 93,960 5,073,840,000
18/02/2022 54,000 -0.90 -1.67 54,900 54,800 54,000 93,960 5,073,840,000
17/02/2022 54,900 1.10 2.00 53,800 54,900 53,300 201,600 11,067,840,000
16/02/2022 53,800 0.30 0.56 53,500 54,100 53,400 77,600 4,174,880,000
15/02/2022 53,500 0.80 1.50 52,700 53,600 52,400 162,110 8,672,885,000
14/02/2022 52,700 -0.10 -0.19 52,800 52,900 51,600 114,800 6,049,960,000
11/02/2022 52,800 0.00 ■■ 0.00 52,800 53,000 52,300 69,460 3,667,488,000
10/02/2022 52,800 -0.30 -0.57 53,100 53,500 52,100 118,210 6,241,488,000
09/02/2022 53,100 2.70 5.08 50,400 53,500 50,400 209,440 11,121,264,000
08/02/2022 50,400 -0.20 -0.40 50,600 50,800 50,200 74,950 3,777,480,000
07/02/2022 50,600 0.60 1.19 50,000 51,000 50,300 64,140 3,245,484,000
01/02/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
31/01/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
28/01/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
27/01/2022 50,100 -0.30 -0.60 50,400 51,100 50,000 58,730 2,942,373,000
26/01/2022 50,400 0.50 0.99 49,900 51,000 49,700 135,700 6,839,280,000
25/01/2022 49,900 0.80 1.60 49,100 50,300 47,600 168,850 8,425,615,000
24/01/2022 49,100 -1.70 -3.46 50,800 51,100 49,000 134,400 6,599,040,000
21/01/2022 50,800 -0.90 -1.77 51,700 52,100 50,300 154,020 7,824,216,000
20/01/2022 51,900 0.00 ■■ 0.00 51,900 52,500 51,200 55,340 2,872,146,000
19/01/2022 51,900 1.40 2.70 50,500 51,900 50,100 104,110 5,403,309,000
18/01/2022 50,200 0.40 0.80 49,800 51,000 49,100 137,660 6,910,532,000
17/01/2022 51,700 -1.80 -3.48 53,500 53,500 51,500 84,210 4,353,657,000
16/01/2022 53,500 0.00 ■■ 0.00 53,500 54,100 52,400 120,030 6,421,605,000
14/01/2022 53,500 0.00 ■■ 0.00 53,500 54,100 52,400 120,030 6,421,605,000
13/01/2022 53,500 -0.20 -0.37 53,700 54,700 52,700 365,130 19,534,455,000
12/01/2022 53,700 0.70 1.30 53,000 54,000 50,600 438,890 23,568,393,000
11/01/2022 53,000 -1.10 -2.08 54,100 54,900 53,000 345,990 18,337,470,000
10/01/2022 54,100 -2.50 -4.62 56,600 56,300 53,600 320,160 17,320,656,000
09/01/2022 56,600 -0.20 -0.35 56,800 57,000 55,700 206,360 11,679,976,000
07/01/2022 56,600 -0.20 -0.35 56,800 57,000 55,700 206,360 11,679,976,000
06/01/2022 56,800 1.10 1.94 55,700 57,100 54,700 319,550 18,150,440,000
05/01/2022 55,700 0.00 ■■ 0.00 54,400 57,500 54,000 371,820 20,710,374,000
04/01/2022 54,400 0.00 ■■ 0.00 51,000 54,400 51,500 304,580 16,569,152,000
03/01/2022 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
31/12/2021 51,000 -1.10 -2.16 52,100 52,400 51,000 181,250 9,243,750,000
30/12/2021 52,100 -0.90 -1.73 53,000 53,600 52,000 221,000 11,514,100,000
29/12/2021 53,000 0.50 0.94 52,500 54,800 52,600 429,950 22,787,350,000
23/12/2021 51,700 1.50 2.90 50,200 53,200 49,700 401,010 20,732,217,000
22/12/2021 51,700 1.50 2.90 50,200 53,200 49,700 401,010 20,732,217,000
21/12/2021 50,200 0.20 0.40 50,000 50,700 49,300 176,760 8,873,352,000
20/12/2021 50,000 -0.40 -0.80 50,400 50,500 49,150 174,570 8,728,500,000
17/12/2021 50,400 2.00 3.97 48,400 50,600 48,500 601,460 30,313,584,000
16/12/2021 48,400 0.20 0.41 48,200 48,800 48,050 120,870 5,850,108,000
15/12/2021 48,200 -0.30 -0.62 48,500 49,000 48,050 140,520 6,773,064,000
14/12/2021 48,500 -1.10 -2.27 49,600 49,800 48,400 192,840 9,352,740,000
13/12/2021 49,600 1.80 3.63 47,800 50,000 48,050 249,110 12,355,856,000
12/12/2021 47,800 -0.30 -0.63 48,100 48,700 47,550 175,960 8,410,888,000
10/12/2021 47,800 -0.30 -0.63 48,100 48,700 47,550 175,960 8,410,888,000
09/12/2021 48,100 2.30 4.78 45,800 48,150 45,700 283,080 13,616,148,000
08/12/2021 45,800 0.50 1.09 45,300 45,950 45,200 98,910 4,530,078,000
07/12/2021 45,300 2.00 4.42 43,300 45,400 43,550 110,870 5,022,411,000
06/12/2021 43,300 -2.75 -6.35 46,050 46,150 43,000 107,570 4,657,781,000
04/12/2021 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
03/12/2021 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
02/12/2021 46,300 0.30 0.65 46,000 46,900 45,950 135,310 6,264,853,000
01/12/2021 46,000 -0.45 -0.98 46,450 46,500 45,950 107,520 4,945,920,000
30/11/2021 46,450 0.75 1.61 45,700 46,800 45,900 158,930 7,382,298,500
29/11/2021 45,700 -0.65 -1.42 46,350 46,300 45,000 137,430 6,280,551,000
28/11/2021 46,350 -0.35 -0.76 46,700 46,900 46,250 138,980 6,441,723,000
26/11/2021 46,350 -0.35 -0.76 46,700 46,900 46,250 138,980 6,441,723,000
25/11/2021 46,700 -0.20 -0.43 46,900 47,300 46,700 159,500 7,448,650,000
24/11/2021 46,900 1.40 2.99 45,500 46,900 45,300 146,120 6,853,028,000
23/11/2021 45,500 2.50 5.49 43,000 45,500 43,000 126,960 5,776,680,000
22/11/2021 43,000 -2.90 -6.74 45,900 46,500 43,000 261,870 11,260,410,000
19/11/2021 45,900 -1.70 -3.70 47,600 47,800 45,400 366,440 16,819,596,000
18/11/2021 47,600 -0.70 -1.47 48,300 48,400 47,600 208,910 9,944,116,000
17/11/2021 48,300 0.05 0.10 48,250 48,500 47,900 103,020 4,975,866,000
16/11/2021 48,250 -1.05 -2.18 49,300 49,100 47,400 281,300 13,572,725,000
15/11/2021 49,300 -0.20 -0.41 49,500 50,000 49,150 275,840 13,598,912,000
14/11/2021 49,500 -0.30 -0.61 49,800 50,200 48,900 62,440 3,090,780,000
12/11/2021 49,500 -0.30 -0.61 49,800 50,200 48,900 216,760 10,729,620,000
11/11/2021 49,800 1.50 3.01 48,300 50,300 48,500 617,130 30,733,074,000
10/11/2021 48,300 -0.10 -0.21 48,400 48,700 47,900 294,190 14,209,377,000
09/11/2021 48,400 0.35 0.72 48,050 49,100 48,000 345,310 16,713,004,000
08/11/2021 48,050 -0.15 -0.31 48,200 48,400 47,500 291,420 14,002,731,000
07/11/2021 48,200 0.75 1.56 47,450 48,650 47,550 235,830 11,367,006,000
05/11/2021 48,200 0.75 1.56 47,450 48,650 47,550 235,830 11,367,006,000
04/11/2021 47,200 -3.20 -6.78 50,400 51,000 46,950 502,450 23,715,640,000
03/11/2021 47,200 -3.20 -6.78 50,400 51,000 46,950 502,450 23,715,640,000
02/11/2021 50,400 1.40 2.78 49,000 51,100 48,700 389,450 19,628,280,000
01/11/2021 49,000 -2.00 -4.08 51,000 50,100 48,600 590,840 28,951,160,000
31/10/2021 51,000 1.50 2.94 49,500 51,000 49,250 483,350 24,650,850,000
29/10/2021 51,000 1.50 2.94 49,500 51,000 49,250 483,350 24,650,850,000
28/10/2021 49,500 1.50 3.03 48,000 50,100 47,900 423,570 20,966,715,000
27/10/2021 48,000 1.95 4.06 46,050 48,050 46,350 449,290 21,565,920,000
26/10/2021 46,050 -0.55 -1.19 46,600 46,600 45,500 293,050 13,494,952,500
25/10/2021 46,600 1.05 2.25 45,550 47,650 45,700 429,210 20,001,186,000
23/10/2021 45,550 0.65 1.43 44,900 45,650 44,900 257,830 11,744,156,500
22/10/2021 45,550 0.65 1.43 44,900 45,650 44,900 257,830 11,744,156,500
21/10/2021 44,900 0.60 1.34 44,300 45,500 44,350 420,860 18,896,614,000
20/10/2021 44,300 -0.25 -0.56 44,550 44,900 43,500 259,800 11,509,140,000
19/10/2021 44,550 0.25 0.56 44,300 45,300 44,300 400,940 17,861,877,000
18/10/2021 44,300 0.45 1.02 43,850 44,800 43,800 391,730 17,353,639,000
16/10/2021 43,850 0.05 0.11 43,800 44,150 43,650 278,810 12,225,818,500
15/10/2021 43,850 0.05 0.11 43,800 44,150 43,650 278,810 12,225,818,500
14/10/2021 43,800 0.25 0.57 43,550 44,400 43,550 433,600 18,991,680,000
13/10/2021 43,550 -0.05 -0.11 43,550 43,800 43,450 249,860 10,881,403,000
12/10/2021 43,550 -0.10 -0.23 43,650 43,950 43,100 204,800 8,919,040,000
11/10/2021 43,650 0.10 0.23 43,550 43,800 43,200 215,720 9,416,178,000
08/10/2021 43,550 1.20 2.76 42,350 43,800 42,450 621,340 27,059,357,000
07/10/2021 42,350 0.35 0.83 42,000 42,500 42,050 319,660 13,537,601,000
06/10/2021 42,000 0.45 1.07 41,550 42,350 41,700 183,810 7,720,020,000
05/10/2021 41,550 0.45 1.08 41,100 41,550 41,050 167,230 6,948,406,500
04/10/2021 41,100 -0.20 -0.49 41,300 41,450 40,850 130,640 5,369,304,000
01/10/2021 41,300 -0.30 -0.73 41,600 41,600 41,300 93,040 3,842,552,000
30/09/2021 41,600 -0.05 -0.12 41,600 41,900 41,450 96,540 4,016,064,000
29/09/2021 41,600 0.05 0.12 41,600 41,800 41,150 96,080 3,996,928,000
28/09/2021 41,600 0.25 0.60 41,350 41,900 40,800 235,970 9,816,352,000
27/09/2021 41,350 -0.65 -1.57 42,000 42,100 41,300 254,750 10,533,912,500
26/09/2021 42,000 0.05 0.12 42,000 42,350 41,750 202,140 8,489,880,000
24/09/2021 42,000 0.05 0.12 42,000 42,350 41,750 202,140 8,489,880,000
23/09/2021 42,000 0.10 0.24 42,000 42,500 42,000 171,330 7,195,860,000
22/09/2021 42,000 0.25 0.60 41,750 42,950 41,500 271,970 11,422,740,000
21/09/2021 41,750 -0.45 -1.08 42,200 42,000 41,000 278,550 11,629,462,500
20/09/2021 42,200 0.20 0.47 42,000 42,500 41,700 350,390 14,786,458,000
17/09/2021 42,000 -0.70 -1.67 42,700 43,000 42,000 539,370 22,653,540,000
16/09/2021 42,700 1.50 3.51 41,200 43,050 41,300 612,750 26,164,425,000
15/09/2021 41,200 -0.05 -0.12 41,250 41,300 40,800 149,760 6,170,112,000
14/09/2021 41,250 -0.05 -0.12 41,250 41,450 41,050 218,780 9,024,675,000
13/09/2021 41,250 0.70 1.70 40,550 41,650 40,550 530,600 21,887,250,000
11/09/2021 40,550 0.05 0.12 40,500 40,750 40,400 170,390 6,909,314,500
10/09/2021 40,550 0.05 0.12 40,500 40,750 40,400 170,390 6,909,314,500
09/09/2021 40,500 0.50 1.23 40,000 40,800 40,000 159,310 6,452,055,000
08/09/2021 40,000 -0.60 -1.50 40,600 40,550 39,850 152,380 6,095,200,000
07/09/2021 40,600 -0.35 -0.86 40,950 41,150 40,300 188,870 7,668,122,000
06/09/2021 40,950 1.65 4.03 39,300 41,350 39,500 488,330 19,997,113,500
05/09/2021 41,000 0.70 1.71 40,300 41,500 40,050 350,150 14,356,150,000
03/09/2021 40,950 0.65 1.59 40,300 41,500 40,050 493,430 20,205,958,500
01/09/2021 39,300 -0.45 -1.15 39,750 39,750 39,100 113,590 4,464,087,000
31/08/2021 39,750 0.25 0.63 39,500 40,100 39,300 265,460 10,552,035,000
30/08/2021 39,500 0.35 0.89 39,150 39,900 38,950 126,990 5,016,105,000
27/08/2021 39,150 1.00 2.55 38,150 39,150 37,900 290,690 11,380,513,500
26/08/2021 38,150 -0.25 -0.66 38,400 38,600 37,900 186,060 7,098,189,000
25/08/2021 38,400 0.40 1.04 38,000 38,400 37,700 117,460 4,510,464,000
24/08/2021 38,000 -0.10 -0.26 38,000 38,400 37,500 213,900 8,128,200,000
23/08/2021 38,000 -1.40 -3.68 39,400 39,450 37,900 419,130 15,926,940,000
20/08/2021 39,400 -2.15 -5.46 41,550 41,850 38,900 409,550 16,136,270,000
19/08/2021 41,550 0.05 0.12 41,500 41,700 41,150 204,570 8,499,883,500
18/08/2021 41,500 0.30 0.72 41,200 42,100 40,850 285,730 11,857,795,000
17/08/2021 41,200 -0.50 -1.21 41,700 41,500 40,850 250,550 10,322,660,000
16/08/2021 41,700 -0.10 -0.24 41,800 42,150 41,500 377,240 15,730,908,000
13/08/2021 41,800 1.40 3.35 40,400 41,800 40,000 424,230 17,732,814,000
12/08/2021 40,400 0.35 0.87 40,050 41,050 39,800 435,780 17,605,512,000
11/08/2021 40,050 -1.85 -4.62 41,900 41,950 39,900 969,120 38,813,256,000
10/08/2021 41,900 -0.45 -1.07 42,350 42,400 41,850 559,260 23,432,994,000
09/08/2021 42,350 0.95 2.24 41,400 42,350 41,400 367,900 15,580,565,000
06/08/2021 41,400 0.40 0.97 41,000 42,400 41,100 570,530 23,619,942,000
05/08/2021 41,000 0.40 0.98 40,600 41,200 40,200 350,150 14,356,150,000
04/08/2021 40,600 -0.35 -0.86 40,950 41,350 40,200 462,850 18,791,710,000
03/08/2021 40,950 0.65 1.59 40,300 41,500 40,050 493,430 20,205,958,500
02/08/2021 40,300 -0.40 -0.99 40,700 41,250 39,950 391,580 15,780,674,000
30/07/2021 40,700 0.90 2.21 39,800 41,400 39,400 771,170 31,386,619,000
29/07/2021 39,800 1.05 2.64 38,750 39,800 38,200 504,950 20,097,010,000
28/07/2021 38,750 -0.50 -1.29 39,250 39,250 38,550 376,570 14,592,087,500
27/07/2021 39,250 0.10 0.25 39,150 39,850 38,900 468,730 18,397,652,500
26/07/2021 39,150 0.75 1.92 38,400 40,100 38,450 605,040 23,687,316,000
23/07/2021 38,400 -0.80 -2.08 39,200 40,500 38,400 648,350 24,896,640,000
21/07/2021 36,650 -0.65 -1.77 37,300 37,100 36,600 170,900 6,263,485,000
20/07/2021 36,900 -0.40 -1.08 37,300 38,200 36,650 328,400 12,117,960,000
19/07/2021 37,300 0.35 0.94 36,950 39,500 36,500 863,780 32,218,994,000
17/07/2021 36,950 0.60 1.62 36,350 37,000 36,350 140,050 5,174,847,500
16/07/2021 36,950 0.60 1.62 36,350 37,000 36,350 140,050 5,174,847,500
15/07/2021 36,350 -0.45 -1.24 36,800 36,900 36,100 148,050 5,381,617,500
14/07/2021 36,800 0.50 1.36 36,300 37,100 35,500 294,390 10,833,552,000
13/07/2021 36,300 0.10 0.28 36,200 36,450 35,850 154,720 5,616,336,000
12/07/2021 36,200 -0.40 -1.10 36,600 36,700 35,100 371,420 13,445,404,000
09/07/2021 36,600 -0.15 -0.41 36,750 37,050 36,450 321,760 11,776,416,000
08/07/2021 36,750 0.05 0.14 36,700 36,900 35,900 271,200 9,966,600,000
07/07/2021 36,700 0.60 1.63 36,100 36,750 34,800 408,790 15,002,593,000
06/07/2021 36,100 -0.70 -1.94 36,800 37,250 36,100 292,220 10,549,142,000
05/07/2021 36,800 -0.80 -2.17 37,600 37,400 36,800 191,850 7,060,080,000
02/07/2021 37,600 -0.10 -0.27 37,700 37,900 37,500 209,980 7,895,248,000
01/07/2021 37,700 0.15 0.40 37,550 37,800 37,200 217,570 8,202,389,000
30/06/2021 37,550 0.05 0.13 37,500 38,100 37,400 226,360 8,499,818,000
29/06/2021 37,500 0.35 0.93 37,150 38,100 37,150 335,710 12,589,125,000
28/06/2021 37,150 0.05 0.13 37,100 37,250 36,950 151,590 5,631,568,500
25/06/2021 37,100 0.90 2.43 36,200 37,100 36,100 211,200 7,835,520,000
24/06/2021 36,200 -0.65 -1.80 36,850 36,850 36,100 177,120 6,411,744,000
23/06/2021 36,850 -0.45 -1.22 37,300 37,500 36,800 197,600 7,281,560,000
22/06/2021 37,300 -0.05 -0.13 37,350 37,750 37,200 193,000 7,198,900,000
21/06/2021 37,350 0.45 1.20 37,350 37,600 36,900 218,130 8,147,155,500
18/06/2021 37,350 0.45 1.20 36,900 37,900 37,000 272,330 10,171,525,500
17/06/2021 36,900 0.10 0.27 36,900 37,050 36,200 158,650 5,854,185,000
16/06/2021 36,900 -0.10 -0.27 36,900 37,300 36,500 224,640 8,289,216,000
15/06/2021 36,550 -0.35 -0.96 36,900 36,850 36,500 74,610 2,726,995,500
14/06/2021 36,900 0.10 0.27 36,800 37,100 36,750 293,520 10,830,888,000
11/06/2021 36,800 1.40 3.80 35,400 37,000 35,700 392,060 14,427,808,000
10/06/2021 38,900 -0.20 -0.51 38,900 39,500 38,500 271,280 10,552,792,000
09/06/2021 38,900 0.35 0.90 38,550 39,200 38,000 349,720 13,604,108,000
08/06/2021 38,550 -0.25 -0.65 38,800 39,300 38,350 543,680 20,958,864,000
07/06/2021 38,750 -0.40 -1.03 39,150 39,600 38,300 436,210 16,903,137,500
04/06/2021 39,150 -0.65 -1.66 39,800 39,900 38,900 472,060 18,481,149,000
03/06/2021 39,800 0.30 0.75 39,500 40,100 39,300 325,790 12,966,442,000
02/06/2021 39,500 -0.05 -0.13 39,550 40,000 39,200 375,450 14,830,275,000
01/06/2021 39,550 0.10 0.25 39,450 40,200 39,000 451,870 17,871,458,500
31/05/2021 39,450 9.05 22.94 39,000 39,600 38,300 399,190 15,748,045,500
28/05/2021 39,000 0.05 0.13 39,000 39,250 38,600 268,840 10,484,760,000
27/05/2021 39,000 1.90 4.87 37,100 39,500 37,100 875,080 34,128,120,000
26/05/2021 37,100 0.05 0.13 37,050 37,450 36,500 288,540 10,704,834,000
25/05/2021 37,050 -0.40 -1.08 37,450 37,550 36,900 268,960 9,964,968,000
24/05/2021 37,450 0.05 0.13 37,400 38,000 37,400 436,730 16,355,538,500
23/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
21/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
20/05/2021 36,500 0.70 1.92 35,800 36,950 35,700 272,900 9,960,850,000
19/05/2021 35,800 -0.20 -0.56 36,000 35,950 35,000 558,370 19,989,646,000
18/05/2021 36,000 -0.50 -1.39 36,500 36,400 35,800 394,090 14,187,240,000
17/05/2021 36,500 -0.75 -2.05 37,250 37,400 36,300 441,290 16,107,085,000
16/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
14/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
13/05/2021 36,700 -0.40 -1.09 37,100 37,250 36,550 338,910 12,437,997,000
12/05/2021 37,100 0.30 0.81 36,800 37,150 36,200 329,790 12,235,209,000
11/05/2021 36,800 0.35 0.95 36,450 37,600 36,200 578,890 21,303,152,000
10/05/2021 36,450 0.15 0.41 36,300 36,800 35,800 454,830 16,578,553,500
07/05/2021 36,300 -0.15 -0.41 36,450 36,600 35,600 681,870 24,751,881,000
06/05/2021 36,450 -0.10 -0.27 36,550 37,400 36,250 433,430 15,798,523,500
05/05/2021 36,550 -0.40 -1.09 36,950 37,300 36,400 437,270 15,982,218,500
04/05/2021 36,950 1.80 4.87 35,150 37,550 34,500 601,370 22,220,621,500
03/05/2021 33,150 2.15 6.49 31,000 33,150 28,850 56,760 1,881,594,000
30/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
29/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
28/04/2021 34,850 0.30 0.86 34,550 35,700 34,250 804,800 28,047,280,000
27/04/2021 34,550 0.05 0.14 34,500 35,400 34,100 409,380 14,144,079,000
26/04/2021 34,500 -0.80 -2.32 35,300 36,000 34,400 394,790 13,620,255,000
23/04/2021 35,300 2.30 6.52 33,000 35,300 32,400 751,200 26,517,360,000
22/04/2021 33,000 -1.15 -3.48 34,150 34,700 33,000 511,370 16,875,210,000
21/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
20/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
19/04/2021 33,100 1.70 5.14 31,400 33,550 31,200 773,260 25,594,906,000
16/04/2021 31,400 0.30 0.96 31,100 31,600 30,800 210,610 6,613,154,000
15/04/2021 31,100 -0.60 -1.93 31,700 31,900 31,000 342,710 10,658,281,000
14/04/2021 31,700 0.25 0.79 31,450 31,850 31,000 134,590 4,266,503,000
13/04/2021 31,450 -0.65 -2.07 32,100 32,200 31,350 240,260 7,556,177,000
12/04/2021 32,100 0.55 1.71 31,850 32,250 31,800 177,650 5,702,565,000
09/04/2021 31,850 0.45 1.41 31,400 32,100 31,700 160,080 5,098,548,000
08/04/2021 31,400 0.55 1.75 30,850 32,500 31,300 322,250 10,118,650,000
07/04/2021 30,850 -0.10 -0.32 30,950 31,100 30,700 164,990 5,089,941,500
06/04/2021 30,950 0.25 0.81 30,700 31,200 30,450 162,020 5,014,519,000
05/04/2021 30,700 -0.60 -1.95 31,300 31,550 30,550 210,820 6,472,174,000
02/04/2021 31,300 0.30 0.96 31,000 31,500 31,200 108,680 3,401,684,000
01/04/2021 31,000 0.55 1.77 30,450 31,100 30,450 204,730 6,346,630,000
31/03/2021 30,450 0.05 0.16 30,400 30,650 30,200 132,450 4,033,102,500
30/03/2021 30,400 -0.05 -0.16 30,400 30,850 30,300 125,670 3,820,368,000
29/03/2021 30,400 0.40 1.32 30,000 30,500 30,050 77,990 2,370,896,000
26/03/2021 30,000 -0.90 -3.00 30,900 30,700 29,800 130,810 3,924,300,000
25/03/2021 30,900 -0.05 -0.16 30,900 31,050 29,900 180,420 5,574,978,000
24/03/2021 30,900 -0.50 -1.62 31,400 31,300 30,500 165,190 5,104,371,000
23/03/2021 31,400 -0.60 -1.91 32,000 32,000 31,200 138,780 4,357,692,000
22/03/2021 32,000 -0.45 -1.41 32,450 32,550 32,000 125,180 4,005,760,000
19/03/2021 32,450 0.25 0.77 32,200 32,750 31,900 228,980 7,430,401,000
18/03/2021 32,200 0.70 2.17 31,500 32,300 31,500 175,500 5,651,100,000
17/03/2021 31,500 0.25 0.79 31,250 31,800 31,200 190,440 5,998,860,000
16/03/2021 31,250 -0.10 -0.32 31,350 31,400 30,900 120,300 3,759,375,000
15/03/2021 31,350 0.20 0.64 31,150 31,550 31,100 141,630 4,440,100,500
12/03/2021 31,150 -0.40 -1.28 31,550 31,700 31,050 191,170 5,954,945,500
11/03/2021 31,550 -0.15 -0.48 31,700 32,200 31,100 119,200 3,760,760,000
10/03/2021 31,700 0.90 2.84 30,800 32,500 30,600 196,560 6,230,952,000
09/03/2021 30,800 -0.30 -0.97 31,100 31,050 30,200 190,470 5,866,476,000
08/03/2021 31,100 -0.35 -1.13 31,450 31,900 30,850 258,610 8,042,771,000
05/03/2021 31,450 -0.50 -1.59 31,950 31,700 30,850 210,400 6,617,080,000
04/03/2021 31,950 -0.85 -2.66 32,800 32,950 31,300 116,450 3,720,577,500
03/03/2021 32,800 -0.05 -0.15 32,800 33,000 32,650 172,150 5,646,520,000
02/03/2021 32,800 0.30 0.91 32,500 33,000 32,500 135,440 4,442,432,000
01/03/2021 32,500 0.60 1.85 31,900 32,500 31,900 139,880 4,546,100,000
26/02/2021 31,900 -0.50 -1.57 32,400 32,100 31,500 216,380 6,902,522,000
25/02/2021 32,400 -0.50 -1.54 32,900 33,100 32,000 218,350 7,074,540,000
24/02/2021 32,900 -0.60 -1.82 33,500 33,800 32,700 147,200 4,842,880,000
23/02/2021 33,500 -0.40 -1.19 33,900 34,100 33,300 147,380 4,937,230,000
22/02/2021 33,900 -0.05 -0.15 33,900 34,400 33,350 122,810 4,163,259,000
19/02/2021 33,900 -0.40 -1.18 34,300 34,300 33,500 66,110 2,241,129,000
18/02/2021 34,300 0.80 2.33 33,500 34,500 32,900 123,680 4,242,224,000
17/02/2021 33,500 1.60 4.78 31,900 34,000 32,200 74,220 2,486,370,000
10/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
09/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
08/02/2021 31,000 -1.75 -5.65 32,750 33,000 30,500 223,200 6,919,200,000
05/02/2021 32,750 0.05 0.15 32,700 33,200 32,500 88,590 2,901,322,500
05/01/2021 29,300 -0.05 -0.17 29,350 29,500 29,150 13,570 397,601,000
04/01/2021 29,350 0.05 0.17 29,300 29,650 29,100 128,460 3,770,301,000
01/01/2021 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
31/12/2020 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
30/12/2020 29,000 0.15 0.52 28,850 29,400 28,750 1,243,160 36,051,640,000
29/12/2020 28,850 0.40 1.39 28,450 29,300 28,200 211,205 6,093,264,250
28/12/2020 28,450 0.00 ■■ 0.00 28,450 28,600 28,200 145,985 4,153,273,250
27/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
25/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
24/12/2020 28,300 -0.50 -1.77 28,800 28,800 27,500 182,093 5,153,231,900
23/12/2020 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 114,948 3,310,502,400
22/12/2020 28,800 0.70 2.43 28,100 29,200 27,850 205,264 5,911,603,200
21/12/2020 28,100 0.40 1.42 27,700 28,250 27,600 175,161 4,922,024,100
20/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
18/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
17/12/2020 27,500 -0.70 -2.55 28,200 28,200 27,200 325,236 8,943,990,000
16/12/2020 28,200 0.50 1.77 27,700 28,350 27,650 187,030 5,274,246,000
15/12/2020 27,700 -0.60 -2.17 28,300 28,400 27,550 307,158 8,508,276,600
14/12/2020 28,300 0.40 1.41 27,950 28,650 27,950 216,207 6,118,658,100
13/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
11/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
10/12/2020 28,000 0.40 1.43 27,600 28,500 27,500 304,898 8,537,144,000
09/12/2020 27,600 0.40 1.45 27,250 27,800 27,000 130,716 3,607,761,600
08/12/2020 27,250 0.10 0.37 27,200 27,300 26,900 156,027 4,251,735,750
07/12/2020 27,200 0.30 1.10 26,950 27,300 26,950 158,799 4,319,332,800
04/12/2020 27,050 -0.05 -0.18 27,050 27,150 26,900 787,050 21,289,702,500
03/12/2020 27,050 0.20 0.74 26,850 27,200 26,650 227,628 6,157,337,400
02/12/2020 26,850 0.30 1.12 26,550 27,600 26,500 268,513 7,209,574,050
01/12/2020 26,550 -0.20 -0.75 26,750 26,800 26,250 167,701 4,452,461,550
30/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
27/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
26/11/2020 26,250 0.30 1.14 25,950 26,700 25,900 2,058,730 54,041,662,500
25/11/2020 25,950 -0.20 -0.77 26,150 26,550 25,900 1,664,620 43,196,889,000
24/11/2020 26,150 -0.45 -1.72 26,600 26,600 25,800 1,508,330 39,442,829,500
23/11/2020 26,600 0.15 0.56 26,450 26,950 26,300 1,772,520 47,149,032,000
20/11/2020 26,450 1.70 6.43 24,750 26,450 24,650 606,619 16,045,072,550
19/11/2020 24,750 0.10 0.40 24,600 24,850 24,550 121,715 3,012,446,250
18/11/2020 24,600 0.20 0.81 24,400 24,900 24,450 1,110,000 27,306,000,000
17/11/2020 24,400 0.10 0.41 24,300 24,550 24,200 182,769 4,459,563,600
16/11/2020 24,300 -0.40 -1.65 24,750 24,850 24,200 238,108 5,786,024,400
13/11/2020 24,750 0.40 1.62 24,400 24,750 24,400 102,328 2,532,618,000
12/11/2020 24,400 0.00 ■■ 0.00 24,400 24,650 24,300 121,202 2,957,328,800
11/11/2020 24,400 -0.10 -0.41 24,450 24,800 23,950 253,079 6,175,127,600
10/11/2020 24,450 -0.40 -1.64 24,850 25,000 24,450 152,506 3,728,771,700
09/11/2020 24,850 0.30 1.21 24,600 25,400 24,500 180,849 4,494,097,650
06/11/2020 24,600 -0.30 -1.22 24,950 25,050 24,600 103,896 2,555,841,600
05/11/2020 24,950 0.60 2.40 24,300 25,150 24,300 351,106 8,760,094,700
04/11/2020 24,300 -0.10 -0.41 24,350 24,400 24,200 97,433 2,367,621,900
03/11/2020 24,350 0.00 ■■ 0.00 24,400 24,500 24,300 56,554 1,377,089,900
02/11/2020 24,400 -0.60 -2.46 25,000 24,650 24,300 39,738 969,607,200
30/10/2020 25,000 1.10 4.40 23,950 25,000 23,850 244,357 6,108,925,000
29/10/2020 23,950 -0.10 -0.42 24,000 24,050 23,800 93,185 2,231,780,750
28/10/2020 24,000 -0.30 -1.25 24,300 24,400 23,900 74,621 1,790,904,000
27/10/2020 24,300 -0.30 -1.23 24,600 24,700 24,300 46,128 1,120,910,400
26/10/2020 24,600 0.20 0.81 24,400 24,750 24,400 68,145 1,676,367,000
25/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
23/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
22/10/2020 23,950 0.00 ■■ 0.00 23,950 24,000 23,850 138,011 3,305,363,450
21/10/2020 23,950 0.10 0.42 23,900 24,000 23,850 36,933 884,545,350
20/10/2020 23,900 0.20 0.84 23,700 24,300 23,750 81,181 1,940,225,900
19/10/2020 23,700 -0.10 -0.42 23,750 23,800 23,600 77,612 1,839,404,400
18/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
16/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
15/10/2020 23,950 -0.05 -0.21 24,000 23,950 23,600 541,610 12,971,559,500
14/10/2020 24,000 0.10 0.42 23,850 24,050 23,650 26,180 628,320,000
13/10/2020 23,850 -0.30 -1.26 24,100 24,100 23,600 85,077 2,029,086,450
12/10/2020 24,100 -0.10 -0.41 24,250 24,300 24,000 68,706 1,655,814,600
11/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
09/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
08/10/2020 24,250 -0.40 -1.65 24,600 24,600 24,150 49,191 1,192,881,750
07/10/2020 24,600 -0.30 -1.22 24,900 24,900 24,550 40,606 998,907,600
06/10/2020 24,900 0.20 0.80 24,700 25,150 24,750 91,835 2,286,691,500
05/10/2020 24,700 0.40 1.62 24,250 24,800 24,200 71,686 1,770,644,200
04/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
02/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
01/10/2020 24,350 0.10 0.41 24,250 24,400 24,250 36,038 877,525,300
30/09/2020 24,250 -0.10 -0.41 24,400 24,400 24,000 54,153 1,313,210,250
29/09/2020 24,400 0.20 0.82 24,200 24,450 24,100 45,804 1,117,617,600
28/09/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,100 28,167 681,641,400
25/09/2020 24,200 -0.20 -0.83 24,400 24,450 24,150 52,466 1,269,677,200
24/09/2020 24,400 -0.20 -0.82 24,550 24,600 24,200 55,650 1,357,860,000
23/09/2020 24,550 -0.20 -0.81 24,750 24,800 24,550 59,127 1,451,567,850
22/09/2020 24,750 0.40 1.62 24,350 24,950 24,350 95,203 2,356,274,250
21/09/2020 24,350 0.10 0.41 24,300 24,400 24,300 71,460 1,740,051,000
18/09/2020 24,300 0.20 0.82 24,100 24,350 24,150 32,949 800,660,700
17/09/2020 24,100 -0.30 -1.24 24,400 24,400 24,000 72,649 1,750,840,900
16/09/2020 24,400 -0.10 -0.41 24,500 24,550 24,250 28,280 690,032,000
15/09/2020 24,500 0.10 0.41 24,400 24,650 24,500 57,364 1,405,418,000
14/09/2020 24,400 0.30 1.23 24,100 24,450 24,150 42,274 1,031,485,600
11/09/2020 24,100 0.20 0.83 23,950 24,200 23,800 75,397 1,817,067,700
10/09/2020 23,950 -0.30 -1.25 24,200 24,400 23,950 72,180 1,728,711,000
09/09/2020 24,200 -0.15 -0.62 24,350 24,350 23,900 410,220 9,927,324,000
08/09/2020 24,350 0.00 ■■ 0.00 24,350 24,400 24,050 42,051 1,023,941,850
07/09/2020 24,350 -0.60 -2.46 24,950 24,950 24,350 53,369 1,299,535,150
04/09/2020 24,950 -0.10 -0.40 25,000 25,500 24,800 77,992 1,945,900,400
03/09/2020 25,000 0.60 2.40 24,450 25,000 24,550 116,689 2,917,225,000
02/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
01/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
31/08/2020 24,350 -0.10 -0.41 24,500 24,600 24,250 56,286 1,370,564,100
28/08/2020 24,500 -0.10 -0.41 24,600 24,600 24,500 44,600 1,092,700,000
27/08/2020 24,600 0.10 0.41 24,550 24,650 24,300 55,044 1,354,082,400
26/08/2020 24,550 -0.10 -0.41 24,600 24,700 24,150 37,888 930,150,400
25/08/2020 24,600 0.70 2.85 23,900 24,600 23,900 119,506 2,939,847,600
24/08/2020 23,900 0.00 ■■ 0.00 23,850 24,000 23,800 42,580 1,017,662,000
21/08/2020 23,850 0.60 2.52 23,300 23,900 23,300 90,132 2,149,648,200
20/08/2020 23,300 0.00 ■■ 0.00 23,300 23,500 23,150 61,495 1,432,833,500
19/08/2020 23,300 -1.30 -5.58 24,550 23,400 23,000 28,399 661,696,700
18/08/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,500 36,070 885,518,500
17/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,400 35,273 865,952,150
14/08/2020 24,550 0.00 ■■ 0.00 24,550 24,900 24,550 44,549 1,093,677,950
13/08/2020 24,550 0.40 1.63 24,150 24,550 24,150 36,997 908,276,350
12/08/2020 24,150 -0.30 -1.24 24,400 24,450 24,050 32,071 774,514,650
11/08/2020 24,400 -0.10 -0.41 24,500 24,600 24,100 27,981 682,736,400
10/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,500 54,996 1,350,151,800
07/08/2020 24,550 -0.20 -0.81 24,750 24,750 24,450 32,824 805,829,200
06/08/2020 24,750 0.00 ■■ 0.00 24,750 24,900 24,600 32,180 796,455,000
05/08/2020 24,750 0.40 1.62 24,350 24,850 24,200 31,860 788,535,000
04/08/2020 24,350 0.80 3.29 23,600 24,350 23,600 36,384 885,950,400
03/08/2020 23,600 0.80 3.39 22,850 23,700 23,100 19,859 468,672,400
31/07/2020 22,850 -1.10 -4.81 23,950 24,050 22,850 147,166 3,362,743,100
30/07/2020 23,950 0.40 1.67 23,500 23,950 23,600 27,328 654,505,600
29/07/2020 23,500 -0.20 -0.85 23,700 23,500 22,900 26,573 624,465,500
28/07/2020 23,700 0.70 2.95 23,000 23,700 22,750 39,662 939,989,400
27/07/2020 23,000 -1.40 -6.09 24,400 24,000 23,000 71,226 1,638,198,000
26/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
24/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
23/07/2020 24,800 0.10 0.40 24,750 24,850 24,650 30,699 761,335,200
22/07/2020 24,750 0.00 ■■ 0.00 24,750 24,850 24,550 46,105 1,141,098,750
21/07/2020 24,750 0.10 0.40 24,600 25,100 24,500 52,953 1,310,586,750
20/07/2020 24,600 -0.40 -1.63 25,050 25,050 24,600 74,084 1,822,466,400
19/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
17/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
16/07/2020 25,350 0.90 3.55 24,500 25,350 24,600 117,668 2,982,883,800
15/07/2020 24,500 0.30 1.22 24,200 24,500 24,250 54,318 1,330,791,000
14/07/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,150 23,234 562,262,800
13/07/2020 24,200 0.10 0.41 24,150 24,600 24,150 93,244 2,256,504,800
12/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
10/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
09/07/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,750 59,550 1,429,200,000
08/07/2020 24,000 -0.10 -0.42 24,050 24,000 23,850 35,799 859,176,000
07/07/2020 24,050 -0.10 -0.42 24,150 24,150 24,000 27,164 653,294,200
06/07/2020 24,150 0.10 0.41 24,000 24,250 24,000 31,659 764,564,850
05/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
03/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
02/07/2020 23,500 0.20 0.85 23,300 23,500 22,900 69,990 1,644,765,000
01/07/2020 23,300 0.10 0.43 23,200 23,350 23,000 23,603 549,949,900
30/06/2020 23,200 0.00 ■■ 0.00 23,200 23,300 22,750 47,513 1,102,301,600
29/06/2020 23,200 -0.40 -1.72 23,600 23,800 22,800 73,564 1,706,684,800
28/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
26/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
25/06/2020 23,850 -0.10 -0.42 24,000 23,950 23,500 65,161 1,554,089,850
24/06/2020 24,000 -0.10 -0.42 24,100 24,200 23,800 69,610 1,670,640,000
23/06/2020 24,100 -0.10 -0.41 24,250 24,300 23,900 90,061 2,170,470,100
22/06/2020 24,250 -0.10 -0.41 24,300 24,500 23,950 56,604 1,372,647,000
19/06/2020 24,300 0.90 3.70 23,400 24,400 23,450 87,608 2,128,874,400
18/06/2020 23,400 0.10 0.43 23,300 23,500 23,050 36,724 859,341,600
17/06/2020 23,300 -0.05 -0.21 23,300 23,350 23,200 299,130 6,969,729,000
16/06/2020 23,300 0.30 1.29 23,000 23,300 23,100 36,798 857,393,400
15/06/2020 23,000 -0.20 -0.87 23,200 23,400 22,800 62,787 1,444,101,000
14/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
12/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
11/06/2020 23,350 -0.20 -0.86 23,550 24,000 23,000 106,176 2,479,209,600
10/06/2020 23,550 0.10 0.42 23,500 23,550 23,150 145,491 3,426,313,050
09/06/2020 23,700 -0.20 -0.84 23,900 24,100 23,500 89,161 2,113,115,700
08/06/2020 23,900 0.50 2.09 23,350 24,200 23,350 70,237 1,678,664,300
06/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
05/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
04/06/2020 23,000 -0.20 -0.87 23,200 23,600 22,950 133,397 3,068,131,000
03/06/2020 23,200 0.90 3.88 22,250 23,200 22,000 135,555 3,144,876,000
02/06/2020 22,250 0.00 ■■ 0.00 22,250 22,500 22,050 80,582 1,792,949,500
01/06/2020 22,250 0.30 1.35 22,000 22,250 21,950 50,019 1,112,922,750
31/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
29/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
28/05/2020 21,750 0.10 0.46 21,700 21,900 21,650 19,402 421,993,500
27/05/2020 21,700 -0.40 -1.84 22,050 22,200 21,550 43,817 950,828,900
26/05/2020 22,050 0.40 1.81 21,700 22,050 21,700 63,911 1,409,237,550
25/05/2020 21,700 0.40 1.84 21,300 21,750 21,300 38,494 835,319,800
24/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
22/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
21/05/2020 22,000 -0.20 -0.91 22,200 22,300 22,000 42,014 924,308,000
20/05/2020 22,200 -0.20 -0.90 22,400 22,350 22,000 49,875 1,107,225,000
19/05/2020 22,400 0.60 2.68 21,800 22,400 21,800 137,567 3,081,500,800
18/05/2020 21,800 -0.20 -0.92 22,000 22,100 21,700 26,787 583,956,600
17/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
15/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
14/05/2020 22,950 -0.10 -0.44 23,000 23,050 22,500 54,176 1,243,339,200
13/05/2020 23,000 0.40 1.74 22,550 23,050 21,950 105,027 2,415,621,000
12/05/2020 22,550 1.20 5.32 21,350 22,550 21,350 142,697 3,217,817,350
11/05/2020 21,350 0.00 ■■ 0.00 21,350 21,400 21,250 76,900 1,641,815,000
10/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
08/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
07/05/2020 21,150 0.10 0.47 21,000 21,250 21,050 109,522 2,316,390,300
06/05/2020 21,000 0.00 ■■ 0.00 21,000 21,150 20,700 102,060 2,143,260,000
05/05/2020 21,000 0.10 0.48 20,900 21,100 20,900 95,267 2,000,607,000
04/05/2020 20,900 -0.10 -0.48 20,950 21,000 20,800 53,268 1,113,301,200
01/05/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
30/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
29/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
28/04/2020 20,550 0.10 0.49 20,500 20,650 20,450 40,939 841,296,450
27/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,450 52,400 1,074,200,000
26/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
24/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
23/04/2020 20,500 0.10 0.49 20,450 20,550 20,250 44,586 914,013,000
22/04/2020 20,450 0.10 0.49 20,400 20,500 19,800 56,786 1,161,273,700
21/04/2020 20,400 -0.50 -2.45 20,900 20,800 19,700 69,405 1,415,862,000
20/04/2020 20,900 0.00 ■■ 0.00 20,900 21,000 20,800 55,968 1,169,731,200
19/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
17/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
16/04/2020 20,600 0.00 ■■ 0.00 20,650 20,700 20,500 51,793 1,066,935,800
15/04/2020 20,650 0.40 1.94 20,200 20,650 20,400 55,948 1,155,326,200
14/04/2020 20,200 0.10 0.50 20,150 20,600 20,100 50,213 1,014,302,600
13/04/2020 20,150 0.30 1.49 19,900 20,400 19,600 73,589 1,482,818,350
12/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
10/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
09/04/2020 20,000 0.50 2.50 19,500 20,100 19,500 64,885 1,297,700,000
08/04/2020 19,500 0.80 4.10 18,700 19,800 18,500 94,551 1,843,744,500
07/04/2020 18,700 0.00 ■■ 0.00 18,700 19,000 18,400 46,625 871,887,500
06/04/2020 18,700 0.40 2.14 18,300 19,000 18,050 78,074 1,459,983,800
03/04/2020 18,300 -0.10 -0.55 18,400 18,650 18,100 45,521 833,034,300
02/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
01/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
31/03/2020 18,500 -0.30 -1.62 18,800 19,000 17,500 31,734 587,079,000
30/03/2020 18,800 -0.60 -3.19 19,450 19,350 18,700 17,301 325,258,800
29/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
27/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
26/03/2020 19,350 0.00 ■■ 0.00 19,350 20,200 19,300 62,743 1,214,077,050
25/03/2020 19,350 0.20 1.03 19,150 19,550 19,150 36,474 705,771,900
24/03/2020 19,150 0.10 0.52 19,000 19,800 18,400 22,830 437,194,500
23/03/2020 19,000 -1.00 -5.26 20,000 20,000 18,900 23,680 449,920,000
22/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
20/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
19/03/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,200 21,396 449,316,000
18/03/2020 21,000 0.00 ■■ 0.00 21,000 21,050 20,750 27,466 576,786,000
17/03/2020 21,000 0.60 2.86 20,350 21,000 19,900 20,140 422,940,000
16/03/2020 20,350 -0.75 -3.69 21,100 21,100 20,000 298,420 6,072,847,000
14/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
13/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
12/03/2020 21,650 -1.35 -6.24 23,000 22,900 21,400 263,770 5,710,620,500
11/03/2020 23,000 -0.50 -2.17 23,500 23,650 22,700 171,290 3,939,670,000
10/03/2020 23,500 0.50 2.13 23,000 23,500 23,000 15,082 354,427,000
09/03/2020 23,000 -1.50 -6.52 24,500 24,200 23,000 58,280 1,340,440,000
07/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
06/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
05/03/2020 24,800 0.00 ■■ 0.00 24,800 24,850 24,750 10,037 248,917,600
04/03/2020 24,800 0.20 0.81 24,600 24,900 24,600 20,501 508,424,800
03/03/2020 24,600 0.00 ■■ 0.00 24,600 24,800 24,550 18,682 459,577,200
02/03/2020 24,600 0.10 0.41 24,550 24,650 24,500 19,307 474,952,200
28/02/2020 24,550 -0.30 -1.22 24,800 24,700 24,400 10,225 251,023,750
27/02/2020 24,800 0.30 1.21 24,500 24,800 24,450 17,113 424,402,400
26/02/2020 24,500 -0.20 -0.82 24,700 24,600 24,400 8,679 212,635,500
25/02/2020 24,700 0.30 1.21 24,350 24,700 24,300 15,298 377,860,600
24/02/2020 24,350 -0.20 -0.82 24,550 24,500 24,200 44,553 1,084,865,550
21/02/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,400 40,017 982,417,350
20/02/2020 24,550 0.10 0.41 24,500 24,550 24,450 28,765 706,180,750
19/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,400 12,871 315,339,500
18/02/2020 24,500 0.00 ■■ 0.00 24,500 24,550 24,350 18,117 443,866,500
17/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 29,612 725,494,000
15/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
14/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
13/02/2020 24,900 -0.40 -1.61 25,300 25,200 24,850 10,218 254,428,200
12/02/2020 25,300 0.30 1.19 25,000 25,300 24,900 15,326 387,747,800
11/02/2020 25,000 0.10 0.40 24,900 25,000 24,800 15,287 382,175,000
10/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 10,690 266,181,000
09/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
07/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
06/02/2020 24,900 0.10 0.40 24,750 24,950 24,500 26,265 653,998,500
05/02/2020 24,750 0.10 0.40 24,700 24,750 24,600 19,286 477,328,500
04/02/2020 24,700 0.00 ■■ 0.00 24,700 24,850 24,400 25,252 623,724,400
03/02/2020 24,700 -0.30 -1.21 25,000 24,800 24,000 24,108 595,467,600
02/02/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
31/01/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
30/01/2020 25,500 -0.40 -1.57 25,900 25,800 25,200 18,562 473,331,000
29/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
28/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
27/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
26/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
24/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
23/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
22/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
21/01/2020 25,850 0.05 0.19 25,800 25,900 25,500 381,440 9,860,224,000
20/01/2020 25,800 -0.05 -0.19 25,800 25,800 25,650 75,490 1,947,642,000
17/01/2020 25,800 -0.10 -0.39 25,800 25,900 25,700 79,520 2,051,616,000
16/01/2020 25,800 0.20 0.78 25,600 25,800 25,500 140,170 3,616,386,000
15/01/2020 25,600 -0.10 -0.39 25,600 25,650 25,450 72,090 1,845,504,000
14/01/2020 25,650 0.05 0.19 25,600 25,650 25,500 37,900 972,135,000
13/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,500 9,133 233,804,800
10/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,200 28,320 724,992,000
09/01/2020 25,600 0.10 0.39 25,500 25,900 25,100 24,701 632,345,600
08/01/2020 25,500 -0.80 -3.14 26,300 26,250 25,200 41,278 1,052,589,000
07/01/2020 26,300 -0.20 -0.76 26,500 26,500 26,100 12,855 338,086,500
06/01/2020 26,500 0.10 0.38 26,400 26,500 26,000 31,966 847,099,000
03/01/2020 26,400 -0.10 -0.38 26,500 26,600 26,200 35,397 934,480,800
02/01/2020 26,500 -0.40 -1.51 26,900 26,650 26,300 34,302 909,003,000
31/12/2019 26,900 -0.10 -0.37 27,000 27,000 26,750 69,837 1,878,615,300
30/12/2019 27,000 0.10 0.37 26,900 27,000 26,800 35,458 957,366,000
28/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
27/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
26/12/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,650 38,517 1,034,181,450
25/12/2019 26,850 0.00 ■■ 0.00 26,850 26,950 26,750 18,053 484,723,050
24/12/2019 26,850 0.30 1.12 26,600 26,900 26,600 26,509 711,766,650
23/12/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,600 13,193 350,933,800
21/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
20/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
19/12/2019 26,300 0.10 0.38 26,250 26,500 26,100 14,278 375,511,400
18/12/2019 26,250 -0.40 -1.52 26,600 26,600 26,150 29,412 772,065,000
17/12/2019 26,600 -0.50 -1.88 27,100 27,300 26,500 24,887 661,994,200
16/12/2019 27,100 0.00 ■■ 0.00 27,100 27,300 27,000 31,623 856,983,300
14/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
13/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
12/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 29,102 785,754,000
11/12/2019 26,750 -0.10 -0.37 26,800 26,800 26,700 21,538 576,141,500
10/12/2019 26,800 -0.10 -0.37 26,850 26,900 26,650 27,136 727,244,800
09/12/2019 26,850 -0.20 -0.74 27,050 27,000 26,700 29,073 780,610,050
07/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
06/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
05/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 49,489 1,336,203,000
04/12/2019 26,750 0.20 0.75 26,550 26,900 26,500 30,834 824,809,500
03/12/2019 26,550 0.20 0.75 26,400 26,600 26,100 38,830 1,030,936,500
02/12/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,350 41,691 1,100,642,400
29/11/2019 26,400 -0.10 -0.38 26,450 26,500 26,350 32,210 850,344,000
28/11/2019 26,450 0.00 ■■ 0.00 26,450 26,500 26,300 40,941 1,082,889,450
27/11/2019 26,450 -0.10 -0.38 26,550 26,550 26,350 26,563 702,591,350
26/11/2019 26,550 0.20 0.75 26,350 26,600 26,350 23,624 627,217,200
25/11/2019 26,350 0.10 0.38 26,250 26,500 26,300 19,998 526,947,300
23/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
22/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
21/11/2019 26,250 0.20 0.76 26,050 26,700 26,000 87,041 2,284,826,250
20/11/2019 26,050 0.10 0.38 26,000 26,100 25,900 15,196 395,855,800
19/11/2019 26,000 -0.10 -0.38 26,050 26,050 25,700 30,771 800,046,000
18/11/2019 26,050 -0.10 -0.38 26,200 26,350 25,900 23,951 623,923,550
15/11/2019 26,200 0.00 ■■ 0.00 26,200 26,500 26,150 11,854 310,574,800
14/11/2019 26,200 -0.10 -0.38 26,250 26,250 26,050 16,881 442,282,200
13/11/2019 26,250 0.00 ■■ 0.00 26,250 26,600 26,250 21,273 558,416,250
12/11/2019 26,250 -0.60 -2.29 26,800 26,850 26,250 28,134 738,517,500
11/11/2019 26,800 -0.20 -0.75 27,000 27,100 26,750 31,247 837,419,600
09/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
08/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
07/11/2019 27,200 0.10 0.37 27,050 27,400 27,000 42,206 1,148,003,200
06/11/2019 27,050 -0.10 -0.37 27,200 27,150 26,800 21,251 574,839,550
05/11/2019 27,200 0.60 2.21 26,600 27,300 26,600 61,604 1,675,628,800
04/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
01/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
31/10/2019 26,200 -0.20 -0.76 26,350 26,700 26,200 27,151 711,356,200
30/10/2019 26,350 -0.10 -0.38 26,500 26,600 26,300 19,630 517,250,500
29/10/2019 26,500 -0.10 -0.38 26,650 26,850 26,400 25,529 676,518,500
28/10/2019 26,650 0.00 ■■ 0.00 26,650 27,050 26,400 46,228 1,231,976,200
26/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
25/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
24/10/2019 26,650 0.80 3.00 25,850 26,650 25,700 78,664 2,096,395,600
23/10/2019 25,850 0.10 0.39 25,800 25,900 25,750 25,476 658,554,600
22/10/2019 25,800 0.70 2.71 25,100 25,900 25,100 76,038 1,961,780,400
21/10/2019 25,100 -0.20 -0.80 25,300 25,400 25,050 22,579 566,732,900
18/10/2019 25,300 0.30 1.19 25,000 25,400 25,000 29,134 737,090,200
17/10/2019 25,000 -0.10 -0.40 25,100 25,350 25,000 17,893 447,325,000
16/10/2019 25,100 -0.30 -1.20 25,450 25,400 25,000 29,794 747,829,400
15/10/2019 25,450 0.40 1.57 25,000 25,700 24,900 50,991 1,297,720,950
14/10/2019 25,000 0.10 0.40 24,900 25,000 24,750 24,838 620,950,000
11/10/2019 24,900 -0.30 -1.20 25,200 25,250 24,700 75,009 1,867,724,100
10/10/2019 25,200 -0.10 -0.40 25,250 25,400 25,150 20,482 516,146,400
09/10/2019 25,250 0.00 ■■ 0.00 25,250 25,400 25,200 20,086 507,171,500
08/10/2019 25,250 0.10 0.40 25,200 25,450 25,150 23,680 597,920,000
07/10/2019 25,200 0.00 ■■ 0.00 25,200 25,500 25,150 39,583 997,491,600
04/10/2019 25,200 -0.10 -0.40 25,300 25,500 25,050 37,765 951,678,000
03/10/2019 25,300 0.10 0.40 25,200 25,750 25,000 55,829 1,412,473,700
02/10/2019 25,200 0.00 ■■ 0.00 25,200 25,300 25,100 34,288 864,057,600
01/10/2019 25,200 -0.30 -1.19 25,500 25,500 25,000 32,360 815,472,000
30/09/2019 25,500 -0.40 -1.57 25,950 25,950 25,400 31,765 810,007,500
27/09/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 48,932 1,269,785,400
26/09/2019 25,950 -0.10 -0.39 26,000 26,100 25,600 54,047 1,402,519,650
25/09/2019 26,000 0.60 2.31 25,350 26,100 25,200 61,785 1,606,410,000
24/09/2019 25,350 0.40 1.58 25,000 25,700 24,900 65,327 1,656,039,450
23/09/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 25,625 640,625,000
20/09/2019 25,100 -0.30 -1.20 25,400 25,600 25,100 17,382 436,288,200
19/09/2019 25,400 -0.10 -0.39 25,500 25,400 24,950 40,378 1,025,601,200
18/09/2019 25,500 -0.20 -0.78 25,700 25,550 25,100 43,123 1,099,636,500
17/09/2019 25,700 0.20 0.78 25,500 25,800 25,500 35,824 920,676,800
16/09/2019 25,500 1.60 6.27 23,950 25,600 23,900 197,076 5,025,438,000
13/09/2019 23,950 0.10 0.42 23,900 24,050 23,850 24,996 598,654,200
12/09/2019 23,900 0.10 0.42 23,800 23,950 23,800 29,714 710,164,600
11/09/2019 23,800 0.10 0.42 23,750 23,850 23,700 20,260 482,188,000
10/09/2019 23,700 0.05 0.21 23,650 23,850 23,650 37,840 896,808,000
09/09/2019 23,650 -0.20 -0.85 23,800 23,800 23,650 9,951 235,341,150
06/09/2019 23,800 -0.10 -0.42 23,850 23,850 23,700 8,622 205,203,600
05/09/2019 23,850 0.00 ■■ 0.00 23,900 23,950 23,750 11,714 279,378,900
04/09/2019 23,900 0.10 0.42 23,750 23,950 23,800 13,080 312,612,000
03/09/2019 23,750 -0.30 -1.26 24,050 24,100 23,750 20,853 495,258,750
30/08/2019 24,050 0.10 0.42 24,000 24,100 23,950 12,736 306,300,800
29/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 8,090 194,160,000
28/08/2019 24,000 0.00 ■■ 0.00 24,000 24,050 23,950 13,229 317,496,000
27/08/2019 24,000 -0.10 -0.42 24,100 24,150 23,950 17,353 416,472,000
26/08/2019 24,100 0.00 ■■ 0.00 24,150 24,150 24,000 13,534 326,169,400
23/08/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,100 29,666 716,433,900
22/08/2019 24,150 0.10 0.41 24,050 24,200 24,100 25,359 612,419,850
21/08/2019 24,050 0.20 0.83 23,900 24,150 23,800 50,105 1,205,025,250
20/08/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 17,626 421,261,400
19/08/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,700 12,745 305,880,000
16/08/2019 24,000 0.50 2.08 23,500 24,350 23,500 37,097 890,328,000
15/08/2019 23,500 0.10 0.43 23,450 23,500 23,300 31,907 749,814,500
14/08/2019 23,450 0.10 0.43 23,400 23,500 23,300 24,629 577,550,050
13/08/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 27,986 654,872,400
12/08/2019 23,400 -0.20 -0.85 23,600 23,600 23,100 46,667 1,092,007,800
09/08/2019 23,600 0.20 0.85 23,400 23,700 23,400 29,905 705,758,000
08/08/2019 23,400 0.40 1.71 22,950 23,500 22,950 43,268 1,012,471,200
07/08/2019 22,950 0.40 1.74 22,500 22,950 22,550 34,406 789,617,700
06/08/2019 22,500 -0.30 -1.33 22,750 22,650 22,200 31,530 709,425,000
05/08/2019 22,750 -0.10 -0.44 22,900 22,900 22,600 18,332 417,053,000
02/08/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 24,168 553,447,200
01/08/2019 22,900 0.70 3.06 22,200 23,000 22,200 56,527 1,294,468,300
31/07/2019 22,200 0.30 1.35 21,850 22,200 21,900 20,662 458,696,400
30/07/2019 21,850 0.00 ■■ 0.00 21,850 21,950 21,750 51,624 1,127,984,400
29/07/2019 21,850 0.10 0.46 21,800 21,950 21,800 29,153 636,993,050
26/07/2019 21,800 0.20 0.92 21,600 22,000 21,700 25,448 554,766,400
25/07/2019 21,600 -0.30 -1.39 21,900 21,900 21,600 41,650 899,640,000
24/07/2019 21,900 -0.20 -0.91 22,100 22,100 21,800 33,456 732,686,400
23/07/2019 22,100 -0.20 -0.90 22,300 22,250 22,000 29,051 642,027,100
22/07/2019 22,300 -0.10 -0.45 22,400 22,550 22,200 17,027 379,702,100
19/07/2019 22,400 0.30 1.34 22,100 22,500 22,100 37,885 848,624,000
18/07/2019 22,100 0.00 ■■ 0.00 22,100 22,550 21,900 47,026 1,039,274,600
17/07/2019 22,100 0.00 ■■ 0.00 22,100 22,100 21,800 41,900 925,990,000
16/07/2019 22,100 -0.30 -1.36 22,400 22,400 21,850 44,597 985,593,700
15/07/2019 22,400 -0.40 -1.79 22,800 22,750 22,000 50,481 1,130,774,400
12/07/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,600 27,894 635,983,200
11/07/2019 22,800 -0.20 -0.88 23,000 23,300 22,700 28,307 645,399,600
10/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,850 16,019 368,437,000
09/07/2019 23,000 -0.10 -0.43 23,100 23,200 22,850 8,969 206,287,000
08/07/2019 23,100 -0.20 -0.87 23,300 23,300 22,950 17,729 409,539,900
05/07/2019 23,300 -0.30 -1.29 23,650 23,650 23,300 10,122 235,842,600
04/07/2019 23,650 0.00 ■■ 0.00 23,650 23,800 23,450 7,221 170,776,650
03/07/2019 23,650 -0.20 -0.85 23,850 23,850 23,600 9,234 218,384,100
02/07/2019 23,850 0.00 ■■ 0.00 23,850 23,900 23,700 6,176 147,297,600
01/07/2019 23,850 -0.50 -2.10 24,400 24,100 23,700 7,885 188,057,250
28/06/2019 24,400 -0.10 -0.41 24,500 24,400 23,400 71,981 1,756,336,400
27/06/2019 24,500 0.70 2.86 23,800 24,500 23,650 19,311 473,119,500
26/06/2019 23,800 -0.20 -0.84 24,000 24,000 23,700 9,198 218,912,400
25/06/2019 24,000 0.10 0.42 23,900 24,000 23,600 24,134 579,216,000
24/06/2019 23,900 -0.50 -2.09 24,350 24,400 23,900 19,766 472,407,400
21/06/2019 24,350 -0.30 -1.23 24,600 24,600 24,350 10,063 245,034,050
20/06/2019 24,600 0.10 0.41 24,500 24,700 24,300 16,435 404,301,000
19/06/2019 24,500 0.30 1.22 24,250 24,500 24,200 34,682 849,709,000
18/06/2019 24,250 0.30 1.24 24,000 24,250 23,900 13,083 317,262,750
17/06/2019 24,000 -0.40 -1.67 24,450 24,600 24,000 11,300 271,200,000
16/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
14/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
13/06/2019 23,800 0.00 ■■ 0.00 23,800 23,900 23,700 8,022 190,923,600
11/06/2019 23,750 -7.30 -30.74 31,000 24,000 23,600 11,564 274,645,000
10/06/2019 31,000 0.10 0.32 30,900 31,100 30,850 19,985 619,535,000
09/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
07/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
06/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 6,954 214,878,600
05/06/2019 30,900 -0.10 -0.32 30,950 31,000 30,600 8,394 259,374,600
04/06/2019 30,950 0.00 ■■ 0.00 30,950 31,000 30,900 8,781 271,771,950
03/06/2019 30,950 -0.10 -0.32 31,000 31,000 30,800 13,914 430,638,300
02/06/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
31/05/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
30/05/2019 30,950 0.10 0.32 30,900 31,000 30,850 7,823 242,121,850
29/05/2019 30,900 -0.10 -0.32 30,950 31,000 30,800 13,717 423,855,300
28/05/2019 30,950 0.00 ■■ 0.00 30,950 30,950 30,700 8,888 275,083,600
27/05/2019 30,950 0.00 ■■ 0.00 30,950 31,100 30,600 9,038 279,726,100
26/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
24/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
23/05/2019 30,900 0.50 1.62 30,400 30,900 30,300 16,637 514,083,300
22/05/2019 30,400 0.20 0.66 30,200 30,600 30,300 14,578 443,171,200
21/05/2019 30,200 -0.20 -0.66 30,400 30,400 30,200 9,579 289,285,800
20/05/2019 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 19,026 578,390,400
19/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
17/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
16/05/2019 30,400 0.30 0.99 30,100 30,550 30,200 12,891 391,886,400
15/05/2019 30,100 0.60 1.99 29,500 30,100 29,600 16,889 508,358,900
14/05/2019 29,500 -0.60 -2.03 30,100 30,100 29,500 9,881 291,489,500
13/05/2019 30,100 0.90 2.99 29,200 30,100 29,350 12,537 377,363,700
12/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
10/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
09/05/2019 29,700 -0.30 -1.01 30,000 30,100 29,450 16,445 488,416,500
08/05/2019 30,000 -0.50 -1.67 30,500 30,600 29,900 20,122 603,660,000
07/05/2019 30,500 0.00 ■■ 0.00 30,500 31,100 30,300 27,216 830,088,000
06/05/2019 30,500 -0.50 -1.64 31,000 30,900 30,500 13,024 397,232,000
05/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
03/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
02/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,126 220,906,000
01/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
30/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
29/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
28/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
26/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
25/04/2019 31,000 -0.10 -0.32 31,050 31,350 30,700 20,198 626,138,000
24/04/2019 31,050 0.10 0.32 31,000 31,300 30,800 8,891 276,065,550
23/04/2019 31,000 -0.50 -1.61 31,500 31,500 30,650 47,524 1,473,244,000
22/04/2019 31,500 -0.10 -0.32 31,600 31,700 31,350 15,038 473,697,000
21/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
19/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
18/04/2019 31,650 0.10 0.32 31,500 32,000 31,400 23,482 743,205,300
17/04/2019 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 27,442 864,423,000
16/04/2019 31,500 -0.40 -1.27 31,900 31,800 31,400 5,208 164,052,000
15/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
12/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
11/04/2019 31,050 -0.30 -0.97 31,300 31,700 30,950 49,886 1,548,960,300
10/04/2019 31,300 -0.20 -0.64 31,500 31,700 31,050 51,098 1,599,367,400
09/04/2019 31,500 -0.70 -2.22 32,200 32,400 31,500 45,247 1,425,280,500
08/04/2019 32,200 -0.40 -1.24 32,600 32,700 32,000 20,670 665,574,000
05/04/2019 32,600 0.70 2.15 31,950 33,100 31,550 35,826 1,167,927,600
04/04/2019 31,950 0.10 0.31 31,900 32,200 31,900 13,562 433,305,900
03/04/2019 31,900 -0.30 -0.94 32,200 32,200 31,900 12,934 412,594,600
02/04/2019 32,200 0.20 0.62 32,000 33,350 31,850 58,748 1,891,685,600
01/04/2019 32,000 0.30 0.94 31,700 32,100 31,650 19,960 638,720,000
31/03/2019 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/03/2019 31,700 -0.40 -1.26 32,100 32,300 31,700 19,402 615,043,400
28/03/2019 32,100 1.00 3.12 31,100 32,400 31,050 42,369 1,360,044,900
27/03/2019 31,100 0.10 0.32 31,000 31,350 31,000 7,279 226,376,900
26/03/2019 31,000 0.30 0.97 30,700 31,100 30,800 11,020 341,620,000
25/03/2019 30,700 -0.70 -2.28 31,400 31,200 30,500 23,946 735,142,200
22/03/2019 31,400 -0.20 -0.64 31,550 31,550 31,350 17,857 560,709,800
21/03/2019 31,550 -0.10 -0.32 31,600 31,800 31,300 20,948 660,909,400
20/03/2019 31,600 0.10 0.32 31,500 31,750 31,450 21,784 688,374,400
19/03/2019 31,500 0.30 0.95 31,200 31,850 31,200 27,554 867,951,000
18/03/2019 31,200 0.00 ■■ 0.00 31,200 31,400 31,200 10,167 317,210,400
15/03/2019 31,200 0.10 0.32 31,150 31,200 31,050 14,614 455,956,800
14/03/2019 31,150 -0.10 -0.32 31,200 31,200 30,950 13,215 411,647,250
13/03/2019 31,200 -0.30 -0.96 31,500 31,500 30,950 18,840 587,808,000
12/03/2019 31,500 0.40 1.27 31,050 31,500 31,050 23,960 754,740,000
11/03/2019 31,050 0.40 1.29 30,600 31,050 30,500 15,678 486,801,900
08/03/2019 30,600 -0.40 -1.31 31,000 30,950 30,300 55,331 1,693,128,600
07/03/2019 31,000 -0.40 -1.29 31,400 31,500 31,000 28,051 869,581,000
06/03/2019 31,400 -0.50 -1.59 31,850 31,900 31,000 18,097 568,245,800
05/03/2019 31,850 -0.10 -0.31 32,000 32,100 31,800 19,065 607,220,250
04/03/2019 32,000 1.00 3.13 31,000 32,600 31,100 56,214 1,798,848,000
01/03/2019 31,000 0.20 0.65 30,800 31,100 30,750 15,622 484,282,000
28/02/2019 30,800 -0.20 -0.65 31,000 31,100 30,800 12,529 385,893,200
27/02/2019 31,000 -0.20 -0.65 31,200 31,800 30,800 65,158 2,019,898,000
26/02/2019 31,200 0.20 0.64 31,000 31,400 31,000 22,155 691,236,000
25/02/2019 31,000 0.00 ■■ 0.00 31,000 31,100 30,850 9,233 286,223,000
22/02/2019 31,000 -0.20 -0.65 31,200 31,200 30,900 14,732 456,692,000
21/02/2019 31,200 0.10 0.32 31,150 31,300 31,100 16,900 527,280,000
20/02/2019 31,150 0.30 0.96 30,900 31,300 30,600 27,560 858,494,000
19/02/2019 30,900 -0.20 -0.65 31,100 31,100 30,850 19,054 588,768,600
18/02/2019 31,100 -0.10 -0.32 31,200 31,300 30,700 13,908 432,538,800
15/02/2019 31,200 0.90 2.88 30,250 31,500 30,150 26,750 834,600,000
14/02/2019 30,250 -0.10 -0.33 30,400 30,400 30,250 14,100 426,525,000
13/02/2019 30,400 0.00 ■■ 0.00 30,400 30,700 30,250 21,239 645,665,600
12/02/2019 30,400 0.20 0.66 30,200 31,000 30,200 25,235 767,144,000
11/02/2019 30,200 0.10 0.33 30,150 30,250 30,100 13,144 396,948,800
01/02/2019 30,150 0.00 ■■ 0.00 30,100 30,150 30,000 5,540 167,031,000
31/01/2019 30,100 0.00 ■■ 0.00 30,100 30,250 30,050 6,781 204,108,100
30/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 8,740 263,074,000
29/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,050 12,263 369,116,300
28/01/2019 30,100 0.10 0.33 30,000 30,100 29,950 8,235 247,873,500
25/01/2019 30,000 -0.10 -0.33 30,050 30,050 29,900 9,080 272,400,000
24/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,900 13,234,000 397,681,700,000
23/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,950 9,876,000 296,773,800,000
22/01/2019 30,050 0.20 0.67 29,850 30,050 29,800 8,743,000 262,727,150,000
21/01/2019 29,850 -0.10 -0.34 29,850 29,900 29,650 147,440 4,401,084,000
18/01/2019 29,850 -0.15 -0.50 30,000 30,000 29,600 165,200 4,931,220,000
17/01/2019 30,000 -0.05 -0.17 30,050 30,050 29,800 103,460 3,103,800,000
16/01/2019 30,050 0.05 0.17 30,050 30,550 30,000 104,570 3,142,328,500
15/01/2019 30,050 -0.10 -0.33 30,150 30,150 29,850 169,990 5,108,199,500
14/01/2019 30,150 -0.35 -1.16 30,500 30,500 29,700 259,180 7,814,277,000
11/01/2019 30,500 -0.30 -0.98 30,800 30,800 30,450 178,890 5,456,145,000
10/01/2019 30,800 -0.10 -0.32 30,900 30,900 30,650 170,310 5,245,548,000
09/01/2019 30,900 -0.20 -0.65 31,100 31,050 30,800 461,130 14,248,917,000
08/01/2019 31,100 -0.30 -0.96 31,100 31,100 30,600 171,050 5,319,655,000
07/01/2019 31,100 -0.05 -0.16 31,150 31,200 30,300 131,920 4,102,712,000
04/01/2019 31,150 -0.25 -0.80 31,150 31,150 29,700 156,980 4,889,927,000
03/01/2019 31,150 0.05 0.16 31,150 31,200 31,000 251,400 7,831,110,000
02/01/2019 31,150 -1.85 -5.94 33,000 32,800 31,150 87,370 2,721,575,500
30/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
28/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
27/12/2018 32,300 0.85 2.63 31,450 32,300 31,450 1,362,850 44,020,055,000
26/12/2018 31,450 -0.05 -0.16 31,450 31,450 31,200 977,380 30,738,601,000
25/12/2018 31,450 -0.05 -0.16 31,500 31,450 30,400 578,100 18,181,245,000
24/12/2018 31,500 0.10 0.32 31,400 31,500 31,200 731,720 23,049,180,000
23/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
21/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
20/12/2018 31,600 0.80 2.53 30,800 31,650 30,550 674,090 21,301,244,000
19/12/2018 30,800 0.10 0.32 30,700 30,800 30,500 292,800 9,018,240,000
18/12/2018 30,700 -0.10 -0.33 30,800 30,700 30,450 145,510 4,467,157,000
17/12/2018 30,800 -0.10 -0.32 30,900 30,900 30,350 123,290 3,797,332,000
16/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
14/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
13/12/2018 30,750 0.05 0.16 30,700 30,800 30,500 250,510 7,703,182,500
12/12/2018 30,700 0.80 2.61 29,900 30,700 29,850 395,100 12,129,570,000
11/12/2018 29,900 -0.05 -0.17 29,900 29,950 29,700 93,150 2,785,185,000
10/12/2018 29,900 -0.50 -1.67 30,400 30,350 29,200 189,160 5,655,884,000
09/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
07/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
06/12/2018 30,400 -0.25 -0.82 30,400 30,400 29,500 239,480 7,280,192,000
05/12/2018 30,400 -0.60 -1.97 31,000 30,900 30,300 118,780 3,610,912,000
04/12/2018 31,000 0.05 0.16 31,000 31,300 30,900 239,670 7,429,770,000
03/12/2018 31,000 0.95 3.06 30,050 31,000 30,000 293,190 9,088,890,000
30/11/2018 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/11/2018 30,000 0.50 1.67 29,500 30,200 29,700 151,660 4,549,800,000
28/11/2018 29,500 1.70 5.76 27,800 29,500 27,800 285,530 8,423,135,000
27/11/2018 27,800 -0.30 -1.08 28,100 28,500 27,800 172,080 4,783,824,000
26/11/2018 28,100 -1.30 -4.63 29,400 29,200 28,100 147,170 4,135,477,000
25/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
23/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
22/11/2018 29,500 -0.15 -0.51 29,650 29,750 29,400 60,940 1,797,730,000
21/11/2018 29,650 -0.05 -0.17 29,700 29,700 29,000 170,490 5,055,028,500
20/11/2018 29,700 -0.20 -0.67 29,900 29,900 29,600 58,990 1,752,003,000
19/11/2018 29,900 -0.05 -0.17 29,900 30,050 29,850 86,810 2,595,619,000
16/11/2018 29,900 0.05 0.17 29,850 30,000 29,800 88,350 2,641,665,000
15/11/2018 29,850 -0.35 -1.17 30,200 30,200 29,450 148,930 4,445,560,500
14/11/2018 30,200 0.15 0.50 30,050 30,200 30,000 114,480 3,457,296,000
13/11/2018 30,050 -0.65 -2.16 30,700 30,700 29,900 117,930 3,543,796,500
12/11/2018 30,700 -0.10 -0.33 30,800 30,800 30,500 43,720 1,342,204,000
09/11/2018 30,800 -0.05 -0.16 30,850 30,900 30,700 92,010 2,833,908,000
08/11/2018 30,850 -0.05 -0.16 30,850 31,000 30,800 58,220 1,796,087,000
07/11/2018 30,850 -0.05 -0.16 30,850 30,950 30,800 55,670 1,717,419,500
06/11/2018 30,850 -0.30 -0.97 31,150 31,400 30,850 73,550 2,269,017,500
05/11/2018 31,150 -0.15 -0.48 31,150 31,200 30,850 137,860 4,294,339,000
02/11/2018 31,150 -0.55 -1.77 31,700 31,700 31,000 205,360 6,396,964,000
01/11/2018 31,700 -0.50 -1.58 32,200 32,400 31,500 342,300 10,850,910,000
31/10/2018 32,200 0.60 1.86 31,600 32,300 31,200 285,270 9,185,694,000
30/10/2018 31,600 0.20 0.63 31,400 31,600 30,850 233,940 7,392,504,000
29/10/2018 31,400 -0.20 -0.64 31,600 31,400 30,600 322,020 10,111,428,000
28/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
26/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
25/10/2018 30,500 -0.10 -0.33 30,500 30,500 29,950 163,880 4,998,340,000
24/10/2018 30,500 0.05 0.16 30,450 30,800 30,400 216,860 6,614,230,000
23/10/2018 30,450 -1.55 -5.09 32,000 32,000 30,000 332,440 10,122,798,000
22/10/2018 32,000 -0.85 -2.66 32,850 32,500 32,000 83,060 2,657,920,000
21/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
19/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
18/10/2018 32,900 -0.20 -0.61 33,100 33,100 32,700 77,110 2,536,919,000
17/10/2018 33,100 -0.10 -0.30 33,100 33,300 33,000 73,080 2,418,948,000
16/10/2018 33,100 -0.50 -1.51 33,600 33,400 32,900 74,130 2,453,703,000
15/10/2018 33,600 0.60 1.79 33,000 33,600 32,900 294,940 9,909,984,000
14/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
12/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
11/10/2018 32,150 -1.85 -5.75 34,000 33,600 31,650 248,860 8,000,849,000
10/10/2018 34,000 -0.40 -1.18 34,400 34,400 33,850 50,310 1,710,540,000
09/10/2018 34,400 -0.05 -0.15 34,400 34,550 34,350 83,670 2,878,248,000
08/10/2018 34,400 -0.30 -0.87 34,700 34,700 34,200 83,670 2,878,248,000
05/10/2018 34,700 -0.10 -0.29 34,700 34,900 34,400 101,660 3,527,602,000
04/10/2018 34,700 0.60 1.73 34,100 34,700 34,000 157,020 5,448,594,000
03/10/2018 34,100 0.05 0.15 34,100 34,200 34,050 86,470 2,948,627,000
02/10/2018 34,100 -0.40 -1.17 34,500 35,100 33,650 374,720 12,777,952,000
01/10/2018 34,500 0.50 1.45 34,000 34,700 33,700 469,550 16,199,475,000
30/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
28/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
27/09/2018 34,400 1.35 3.92 33,050 35,000 33,050 434,130 14,934,072,000
26/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 130,840 4,324,262,000
25/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 137,280 4,537,104,000
24/09/2018 33,050 -0.15 -0.45 33,200 33,200 33,000 95,070 3,142,063,500
23/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
21/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
20/09/2018 34,550 0.95 2.75 33,600 34,700 33,500 193,550 6,687,152,500
19/09/2018 33,600 0.35 1.04 33,250 33,650 33,250 195,640 6,573,504,000
18/09/2018 33,250 0.35 1.05 32,900 33,300 32,550 259,790 8,638,017,500
17/09/2018 32,900 -0.50 -1.52 33,400 33,400 32,900 151,560 4,986,324,000
14/09/2018 33,400 -0.45 -1.35 33,850 33,900 33,250 504,210 16,840,614,000
13/09/2018 33,850 0.80 2.36 33,050 33,950 32,900 459,730 15,561,860,500
12/09/2018 33,050 -0.25 -0.76 33,300 33,300 32,800 233,090 7,703,624,500
11/09/2018 33,300 0.70 2.10 32,600 33,300 31,900 414,080 13,788,864,000
10/09/2018 32,600 1.00 3.07 31,600 32,600 31,300 378,680 12,344,968,000
07/09/2018 31,600 0.60 1.90 31,000 31,650 30,800 284,210 8,981,036,000
06/09/2018 31,000 -0.35 -1.13 31,350 31,400 30,700 224,110 6,947,410,000
05/09/2018 31,350 -0.35 -1.12 31,700 31,600 31,000 219,000 6,865,650,000
04/09/2018 31,700 -0.30 -0.95 32,000 32,100 31,350 169,670 5,378,539,000
03/09/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
31/08/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
30/08/2018 30,850 -0.05 -0.16 30,850 30,950 30,550 276,700 8,536,195,000
29/08/2018 30,850 -0.15 -0.49 31,000 31,100 30,750 129,190 3,985,511,500
28/08/2018 31,000 0.65 2.10 30,350 31,250 30,700 210,650 6,530,150,000
27/08/2018 30,350 0.55 1.81 29,800 30,800 29,700 304,450 9,240,057,500
24/08/2018 29,900 0.50 1.67 29,400 29,900 29,200 209,780 6,272,422,000
23/08/2018 29,400 0.10 0.34 29,300 29,400 28,800 122,520 3,602,088,000
22/08/2018 29,300 0.20 0.68 29,100 29,400 28,950 144,870 4,244,691,000
21/08/2018 29,100 -0.05 -0.17 29,100 29,300 28,600 93,790 2,729,289,000
20/08/2018 29,100 -0.05 -0.17 29,100 29,400 28,800 87,870 2,557,017,000
17/08/2018 29,100 -0.10 -0.34 29,100 29,400 28,600 153,550 4,468,305,000
16/08/2018 29,100 -0.30 -1.03 29,400 29,400 29,000 126,840 3,691,044,000
15/08/2018 29,400 -0.15 -0.51 29,550 29,700 29,100 156,260 4,594,044,000
14/08/2018 29,550 -0.05 -0.17 29,600 29,550 29,100 75,900 2,242,845,000
13/08/2018 29,600 -0.10 -0.34 29,700 29,700 29,100 190,190 5,629,624,000
10/08/2018 29,700 -0.05 -0.17 29,700 29,700 29,400 179,130 5,320,161,000
09/08/2018 29,700 0.10 0.34 29,600 30,000 29,600 82,740 2,457,378,000
08/08/2018 29,600 0.20 0.68 29,400 29,700 29,200 151,620 4,487,952,000
07/08/2018 29,400 -0.60 -2.04 30,000 29,950 29,200 143,250 4,211,550,000
06/08/2018 30,000 -0.10 -0.33 30,000 30,100 29,500 92,810 2,784,300,000
05/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
03/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
02/08/2018 30,000 -0.10 -0.33 30,100 30,500 29,800 80,590 2,417,700,000
01/08/2018 30,100 -0.10 -0.33 30,100 30,450 29,700 193,210 5,815,621,000
31/07/2018 30,100 -0.80 -2.66 30,900 30,900 30,100 452,610 13,623,561,000
30/07/2018 30,900 -0.20 -0.65 30,900 31,400 30,700 217,650 6,725,385,000
29/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
27/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
26/07/2018 30,000 -0.10 -0.33 30,100 30,100 29,950 136,490 4,094,700,000
25/07/2018 30,100 -0.15 -0.50 30,100 30,200 29,950 203,820 6,134,982,000
24/07/2018 30,100 -0.10 -0.33 30,100 30,100 29,900 135,740 4,085,774,000
23/07/2018 30,100 -0.10 -0.33 30,200 30,200 29,950 67,200 2,022,720,000
22/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
20/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
19/07/2018 30,200 0.10 0.33 30,200 30,300 29,850 71,490 2,158,998,000
18/07/2018 30,200 0.20 0.66 30,000 30,200 29,850 117,680 3,553,936,000
17/07/2018 30,000 0.10 0.33 29,900 30,000 29,550 104,390 3,131,700,000
16/07/2018 29,900 0.45 1.51 29,450 30,000 29,450 135,230 4,043,377,000
15/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
13/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
12/07/2018 29,100 0.10 0.34 29,000 29,100 28,800 183,480 5,339,268,000
11/07/2018 29,000 -0.40 -1.38 29,400 29,000 28,200 75,770 2,197,330,000
10/07/2018 29,400 -0.30 -1.02 29,700 29,800 29,000 76,250 2,241,750,000
09/07/2018 29,700 -0.10 -0.34 29,700 29,900 29,500 81,530 2,421,441,000
07/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
06/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
05/07/2018 29,500 -0.50 -1.69 30,000 30,000 28,000 85,860 2,532,870,000
04/07/2018 30,000 -0.10 -0.33 30,000 30,300 29,800 108,210 3,246,300,000
03/07/2018 30,000 -0.80 -2.67 30,800 30,800 29,800 92,100 2,763,000,000
02/07/2018 30,800 -0.20 -0.65 31,000 31,100 30,000 79,640 2,452,912,000
30/06/2018 31,000 -0.20 -0.65 31,000 0 0 37,250 1,154,750,000
29/06/2018 31,000 -0.20 -0.65 31,000 31,200 30,600 37,250 1,154,750,000
28/06/2018 31,000 -0.20 -0.65 31,200 31,200 30,900 44,330 1,374,230,000
27/06/2018 31,200 -0.20 -0.64 31,200 31,500 31,000 91,980 2,869,776,000
26/06/2018 31,200 0.05 0.16 31,150 31,300 31,000 47,300 1,475,760,000
25/06/2018 31,150 -0.20 -0.64 31,350 31,350 31,000 51,230 1,595,814,500
22/06/2018 31,350 -0.35 -1.12 31,350 31,400 31,000 75,360 2,362,536,000
21/06/2018 31,350 0.10 0.32 31,250 31,500 30,900 96,270 3,018,064,500
20/06/2018 31,250 0.35 1.12 30,900 31,400 30,900 61,420 1,919,375,000
19/06/2018 30,900 -1.10 -3.56 32,000 31,900 30,000 115,560 3,570,804,000
18/06/2018 32,000 -0.40 -1.25 32,400 32,600 31,500 80,240 2,567,680,000
17/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
15/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
14/06/2018 32,500 -0.05 -0.15 32,500 32,750 32,150 126,930 4,125,225,000
13/06/2018 32,500 -0.05 -0.15 32,500 33,000 32,400 133,320 4,332,900,000
12/06/2018 32,500 -0.75 -2.31 33,250 33,250 32,300 72,510 2,356,575,000
11/06/2018 33,250 -0.40 -1.20 33,650 33,650 32,900 91,800 3,052,350,000
10/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
08/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
07/06/2018 33,650 -0.15 -0.45 33,650 34,000 33,500 149,320 5,024,618,000
06/06/2018 33,650 0.60 1.78 33,050 34,000 33,150 106,830 3,594,829,500
05/06/2018 33,050 -0.05 -0.15 33,100 33,450 33,000 85,500 2,825,775,000
04/06/2018 33,100 -0.20 -0.60 33,300 33,500 32,900 157,940 5,227,814,000
03/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
01/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
31/05/2018 33,150 0.65 1.96 32,500 33,150 32,500 68,030 2,255,194,500
30/05/2018 32,500 -0.30 -0.92 32,800 32,950 31,900 30,620 995,150,000
29/05/2018 32,800 1.55 4.73 31,250 32,950 30,000 195,320 6,406,496,000
28/05/2018 31,250 -2.35 -7.52 33,600 33,900 31,250 131,110 4,097,187,500
27/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
25/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
24/05/2018 33,600 -0.40 -1.19 34,000 34,000 33,600 52,800 1,774,080,000
23/05/2018 34,000 0.15 0.44 33,850 34,000 33,350 68,760 2,337,840,000
22/05/2018 33,850 -1.55 -4.58 35,400 35,200 32,950 298,750 10,112,687,500
21/05/2018 35,400 -0.05 -0.14 35,450 35,450 35,100 105,470 3,733,638,000
20/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
18/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
17/05/2018 35,500 -0.20 -0.56 35,700 35,700 35,300 98,240 3,487,520,000
16/05/2018 35,700 0.35 0.98 35,350 35,900 35,000 228,420 8,154,594,000
15/05/2018 35,350 0.45 1.27 34,900 35,350 34,550 208,630 7,375,070,500
14/05/2018 34,900 0.20 0.57 34,700 34,900 34,000 204,310 7,130,419,000
13/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
11/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
10/05/2018 34,700 -0.60 -1.73 35,300 35,300 34,100 181,140 6,285,558,000
09/05/2018 35,300 1.60 4.53 33,700 35,300 33,600 297,290 10,494,337,000
08/05/2018 33,700 -0.45 -1.34 34,150 34,100 33,600 338,320 11,401,384,000
07/05/2018 34,150 0.40 1.17 33,750 34,150 32,800 256,880 8,772,452,000
05/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
04/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
03/05/2018 33,950 -0.60 -1.77 34,550 34,550 33,000 340,220 11,550,469,000
02/05/2018 34,550 -1.95 -5.64 36,500 36,500 34,550 478,580 16,534,939,000
30/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
27/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
26/04/2018 36,500 -0.50 -1.37 37,000 39,000 36,000 375,350 13,700,275,000
25/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
24/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
23/04/2018 38,150 -2.75 -7.21 40,900 41,750 38,150 754,100 28,768,915,000
20/04/2018 40,900 -0.40 -0.98 41,300 41,800 40,100 306,360 12,530,124,000
19/04/2018 41,300 -0.30 -0.73 41,600 41,950 41,000 154,560 6,383,328,000
18/04/2018 41,600 -0.40 -0.96 42,000 42,300 41,600 859,170 35,741,472,000
13/04/2018 42,000 -0.70 -1.67 42,000 42,750 40,000 669,410 28,115,220,000
12/04/2018 42,000 0.70 1.67 41,300 43,000 40,100 538,090 22,599,780,000
11/04/2018 41,300 1.25 3.03 40,050 42,000 39,800 529,290 21,859,677,000
10/04/2018 40,050 0.25 0.62 39,800 40,050 39,300 582,440 23,326,722,000
09/04/2018 39,800 0.65 1.63 39,150 39,800 38,800 526,630 20,959,874,000
06/04/2018 39,150 0.25 0.64 38,900 39,600 38,800 356,770 13,967,545,500
05/04/2018 38,900 -0.20 -0.51 39,100 39,600 38,650 263,790 10,261,431,000
04/04/2018 39,100 2.15 5.50 36,950 39,500 36,650 998,640 39,046,824,000
03/04/2018 36,950 -0.05 -0.14 37,000 37,100 36,300 398,060 14,708,317,000
02/04/2018 37,000 0.75 2.03 36,250 37,400 36,250 477,660 17,673,420,000
30/03/2018 36,250 -0.05 -0.14 36,300 36,500 35,600 159,510 5,782,237,500
29/03/2018 36,300 -0.40 -1.10 36,700 36,950 36,100 108,350 3,933,105,000
28/03/2018 36,700 0.80 2.18 35,900 36,700 35,550 198,570 7,287,519,000
27/03/2018 35,900 0.10 0.28 35,800 36,800 35,500 187,180 6,719,762,000
26/03/2018 35,800 -0.25 -0.70 35,800 35,950 35,300 136,110 4,872,738,000
23/03/2018 35,800 -1.15 -3.21 36,950 36,500 35,300 102,640 3,674,512,000
22/03/2018 36,950 0.10 0.27 36,850 37,400 36,850 303,270 11,205,826,500
21/03/2018 36,850 0.45 1.22 36,400 37,100 36,600 252,250 9,295,412,500
20/03/2018 36,400 0.80 2.20 35,600 37,000 35,650 220,520 8,026,928,000
19/03/2018 35,600 0.20 0.56 35,850 35,900 35,400 272,980 9,718,088,000
16/03/2018 35,850 0.45 1.26 35,400 35,900 35,400 355,080 12,729,618,000
15/03/2018 35,400 0.15 0.42 35,400 35,800 35,300 272,990 9,663,846,000
14/03/2018 35,400 -0.60 -1.69 36,000 35,600 35,300 143,920 5,094,768,000
13/03/2018 36,000 0.20 0.56 35,800 36,200 35,200 240,040 8,641,440,000
12/03/2018 35,800 -0.40 -1.12 35,800 35,800 34,700 307,670 11,014,586,000
09/03/2018 34,800 -1.00 -2.87 35,800 35,800 34,700 334,400 11,637,120,000
08/03/2018 35,800 -0.20 -0.56 36,000 36,300 35,700 415,190 14,863,802,000
07/03/2018 36,000 -0.80 -2.22 36,800 36,300 35,600 347,290 12,502,440,000
06/03/2018 36,800 -0.65 -1.77 37,450 37,000 36,200 149,770 5,511,536,000
05/03/2018 37,450 0.85 2.27 36,600 38,000 36,750 708,870 26,547,181,500
02/03/2018 36,600 1.60 4.37 35,000 36,600 34,250 479,070 17,533,962,000
01/03/2018 35,000 0.50 1.43 34,500 35,400 34,150 269,340 9,426,900,000
28/02/2018 34,500 1.60 4.64 32,900 34,900 32,250 269,890 9,311,205,000
27/02/2018 32,900 -0.20 -0.61 33,100 33,100 32,100 298,690 9,826,901,000
26/02/2018 33,100 0.20 0.60 32,900 33,500 32,550 150,210 4,971,951,000
23/02/2018 32,900 1.00 3.04 31,900 33,000 31,800 128,760 4,236,204,000
22/02/2018 31,900 0.20 0.63 31,700 32,200 31,700 78,310 2,498,089,000
21/02/2018 31,700 0.30 0.95 31,400 32,450 31,500 127,810 4,051,577,000
14/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
13/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
12/02/2018 31,400 0.20 0.64 31,400 31,600 31,100 329,630 10,350,382,000
09/02/2018 31,400 -0.30 -0.96 31,700 31,700 30,300 277,940 8,727,316,000
08/02/2018 31,700 -0.10 -0.32 31,700 32,150 31,600 159,330 5,050,761,000
07/02/2018 31,700 -0.80 -2.52 32,500 32,900 31,300 202,190 6,409,423,000
06/02/2018 31,000 -1.50 -4.84 32,500 32,000 30,250 516,400 16,008,400,000
05/02/2018 32,500 -1.80 -5.54 34,300 34,000 32,400 371,750 12,081,875,000
02/02/2018 34,300 -0.20 -0.58 34,500 34,900 32,950 193,060 6,621,958,000
01/02/2018 34,500 -0.15 -0.43 34,500 34,700 34,350 203,540 7,022,130,000
31/01/2018 34,500 0.10 0.29 34,500 35,100 34,400 215,340 7,429,230,000
30/01/2018 34,500 0.40 1.16 34,100 34,800 33,200 219,800 7,583,100,000
29/01/2018 34,100 -0.80 -2.35 34,900 35,100 33,300 229,490 7,825,609,000
26/01/2018 34,900 -0.05 -0.14 34,950 36,450 33,100 683,150 23,841,935,000
25/01/2018 34,950 2.25 6.44 32,700 34,950 32,700 1,048,080 36,630,396,000
24/01/2018 29,500 -1.10 -3.73 30,600 32,700 31,000 283,440 8,361,480,000
22/01/2018 31,950 2.10 6.57 30,600 32,700 31,000 1,427,480 45,607,986,000
19/01/2018 30,600 1.40 4.58 29,200 30,600 29,300 1,293,300 39,574,980,000
18/01/2018 29,200 0.60 2.05 28,600 29,200 28,400 387,580 11,317,336,000
17/01/2018 28,600 0.10 0.35 28,500 29,600 28,100 403,230 11,532,378,000
16/01/2018 28,500 -0.50 -1.75 29,000 29,150 28,500 156,580 4,462,530,000
15/01/2018 29,000 -0.05 -0.17 29,000 29,050 28,600 411,910 11,945,390,000
12/01/2018 29,000 0.10 0.34 28,900 29,400 29,000 289,000 8,381,000,000
11/01/2018 28,900 -0.10 -0.35 28,900 29,050 28,800 220,050 6,359,445,000
10/01/2018 28,900 -0.10 -0.35 29,000 29,100 28,900 248,670 7,186,563,000
09/01/2018 29,000 0.15 0.52 28,850 29,100 28,000 344,060 9,977,740,000
08/01/2018 28,850 -0.30 -1.04 29,150 29,100 28,800 106,940 3,085,219,000
05/01/2018 29,150 -0.25 -0.86 29,400 29,500 28,900 203,500 5,932,025,000
04/01/2018 29,400 1.40 4.76 28,000 29,400 28,000 733,900 21,576,660,000
03/01/2018 28,000 0.60 2.14 27,400 28,000 27,500 204,230 5,718,440,000
02/01/2018 27,400 0.05 0.18 27,400 27,650 27,350 125,060 3,426,644,000
01/01/2018 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
29/12/2017 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
28/12/2017 27,500 -0.50 -1.82 28,000 28,200 27,300 356,890 9,814,475,000
27/12/2017 28,000 -0.50 -1.79 28,500 28,400 28,000 172,840 4,839,520,000
26/12/2017 28,500 0.05 0.18 28,450 28,750 28,200 155,800 4,440,300,000
25/12/2017 28,450 0.95 3.34 27,500 28,900 28,000 305,230 8,683,793,500
24/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
22/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
21/12/2017 27,700 -0.10 -0.36 27,700 27,800 27,450 203,390 5,633,903,000
20/12/2017 27,700 -0.10 -0.36 27,700 27,950 27,600 177,560 4,918,412,000
19/12/2017 27,600 0.10 0.36 27,500 27,900 27,500 3,190 88,044,000
18/12/2017 28,250 0.05 0.18 28,250 28,500 28,250 11,010 311,032,500
17/12/2017 28,250 0.05 0.18 28,250 28,500 28,200 163,190 4,610,117,500
15/12/2017 28,250 0.40 1.42 27,850 28,400 27,850 134,790 3,807,817,500
14/12/2017 27,850 -0.10 -0.36 27,850 28,000 27,650 187,350 5,217,697,500
13/12/2017 27,850 -0.50 -1.80 28,350 28,400 27,400 444,550 12,380,717,500
12/12/2017 28,350 -0.25 -0.88 28,600 28,700 28,200 164,890 4,674,631,500
11/12/2017 28,700 0.10 0.35 28,600 28,700 28,600 6,800 195,160,000
09/12/2017 28,600 0.10 0.35 28,600 28,900 28,600 314,570 8,996,702,000
08/12/2017 28,700 0.10 0.35 28,600 28,900 28,600 49,020 1,406,874,000
07/12/2017 28,600 -0.25 -0.87 28,800 29,050 28,500 223,260 6,385,236,000
05/12/2017 29,200 0.15 0.52 29,050 29,450 29,050 316,050 9,228,660,000
04/12/2017 29,050 -0.25 -0.85 29,300 29,350 29,000 518,260 15,055,453,000
01/12/2017 29,300 -0.20 -0.68 29,500 29,500 29,100 297,130 8,705,909,000
30/11/2017 29,500 0.00 ■■ 0.00 29,600 29,600 29,100 261,200 7,705,400,000
29/11/2017 29,500 -0.10 -0.34 30,000 30,000 29,000 318,250 9,388,375,000
28/11/2017 29,600 0.10 0.34 29,500 29,700 29,400 217,710 6,444,216,000
27/11/2017 29,500 0.00 ■■ 0.00 30,000 30,000 29,300 329,610 9,723,495,000
24/11/2017 29,500 0.50 1.72 29,000 29,500 28,900 283,440 8,361,480,000
23/11/2017 29,000 -0.50 -1.69 29,200 29,300 28,800 465,050 13,486,450,000
22/11/2017 29,500 -0.15 -0.51 29,200 29,700 29,200 377,170 11,126,515,000
21/11/2017 29,650 -0.70 -2.31 30,100 30,100 29,000 652,100 19,334,765,000
20/11/2017 30,350 1.65 5.75 28,800 30,350 28,750 433,150 13,146,102,500
17/11/2017 28,700 1.80 6.69 27,100 28,700 26,900 551,780 15,836,086,000
16/11/2017 26,900 0.15 0.56 26,750 27,400 26,600 586,470 15,776,043,000
15/11/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,550 103,880 2,778,790,000
14/11/2017 26,750 0.00 ■■ 0.00 26,750 26,850 26,550 233,650 6,250,137,500
13/11/2017 26,750 0.05 0.19 26,700 26,900 26,500 93,170 2,492,297,500
10/11/2017 26,700 -0.20 -0.74 26,950 26,950 26,300 100,560 2,684,952,000
09/11/2017 26,900 0.90 3.46 26,050 27,100 26,050 356,380 9,586,622,000
08/11/2017 26,000 0.00 ■■ 0.00 26,000 26,050 25,900 102,570 2,666,820,000
07/11/2017 26,000 0.00 ■■ 0.00 26,050 26,050 25,900 81,420 2,116,920,000
06/11/2017 26,000 0.05 0.19 25,900 26,050 25,800 215,600 5,605,600,000
03/11/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,900 79,150 2,053,942,500
02/11/2017 25,950 -0.05 -0.19 26,000 26,000 25,850 99,270 2,576,056,500
01/11/2017 26,000 0.05 0.19 26,000 26,200 25,900 185,550 4,824,300,000
31/10/2017 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 144,430 3,747,958,500
30/10/2017 25,950 0.05 0.19 25,800 26,000 25,800 176,840 4,588,998,000
27/10/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 98,880 2,560,992,000
26/10/2017 25,900 0.00 ■■ 0.00 25,450 25,900 25,450 92,220 2,388,498,000
25/10/2017 25,900 0.10 0.39 25,500 25,900 25,500 96,500 2,499,350,000
24/10/2017 25,800 0.40 1.57 25,500 26,050 25,300 198,020 5,108,916,000
23/10/2017 25,400 -0.05 -0.20 25,500 25,500 25,300 115,920 2,944,368,000
20/10/2017 25,450 0.05 0.20 25,600 25,600 25,400 92,970 2,366,086,500
19/10/2017 25,400 0.30 1.20 25,100 25,450 25,100 107,230 2,723,642,000
18/10/2017 25,100 -0.45 -1.76 25,300 25,600 25,100 188,690 4,736,119,000
17/10/2017 25,550 -0.35 -1.35 25,900 25,900 25,400 172,780 4,414,529,000
16/10/2017 25,900 -0.10 -0.38 26,000 26,100 25,700 120,300 3,115,770,000
13/10/2017 26,000 0.20 0.78 25,900 26,100 25,800 190,760 4,959,760,000
12/10/2017 25,800 0.55 2.18 25,300 26,100 25,250 291,790 7,528,182,000
11/10/2017 25,250 0.05 0.20 25,200 25,250 25,100 87,460 2,208,365,000
10/10/2017 25,200 0.10 0.40 25,000 25,200 24,900 78,190 1,970,388,000
09/10/2017 25,100 -0.10 -0.40 25,200 25,200 24,600 117,440 2,947,744,000
06/10/2017 25,200 0.00 ■■ 0.00 25,200 25,200 24,500 143,430 3,614,436,000
05/10/2017 25,200 0.10 0.40 25,200 25,300 25,000 93,100 2,346,120,000
04/10/2017 25,100 0.30 1.21 24,500 25,100 24,450 161,890 4,063,439,000
03/10/2017 24,800 0.40 1.64 24,300 24,800 24,300 224,680 5,572,064,000
02/10/2017 24,400 0.40 1.67 24,000 24,400 24,000 90,200 2,200,880,000
29/09/2017 24,000 0.00 ■■ 0.00 24,000 24,200 23,950 104,900 2,517,600,000
28/09/2017 24,000 0.50 2.13 23,500 24,000 23,500 58,420 1,402,080,000
27/09/2017 23,500 -0.20 -0.84 23,700 23,800 23,350 130,150 3,058,525,000
26/09/2017 23,700 0.00 ■■ 0.00 23,700 23,900 23,600 55,450 1,314,165,000
25/09/2017 23,700 -0.30 -1.25 24,000 24,000 23,700 36,670 869,079,000
22/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 45,230 1,085,520,000
21/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 30,050 721,200,000
20/09/2017 24,000 -0.40 -1.64 24,400 24,400 23,950 57,220 1,373,280,000
19/09/2017 24,400 -3.40 -12.23 23,300 24,800 23,300 127,970 3,122,468,000
18/09/2017 27,800 -0.20 -0.71 28,000 28,100 27,800 364,580 10,135,324,000
15/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 102,510 2,870,280,000
14/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 52,910 1,481,480,000
13/09/2017 28,000 0.30 1.08 27,800 28,000 27,800 79,510 2,226,280,000
12/09/2017 27,700 0.00 ■■ 0.00 27,800 27,800 27,700 60,230 1,668,371,000
11/09/2017 27,700 -0.20 -0.72 27,900 28,000 27,500 53,780 1,489,706,000
08/09/2017 27,900 -0.05 -0.18 27,950 28,100 27,900 52,070 1,452,753,000
07/09/2017 27,950 -0.05 -0.18 28,000 28,100 27,900 80,210 2,241,869,500
06/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 71,150 1,992,200,000
05/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 31,210 873,880,000
01/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 87,370 2,446,360,000
31/08/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 30,510 854,280,000
30/08/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 49,460 1,384,880,000
29/08/2017 28,000 -0.10 -0.36 28,200 28,200 27,900 90,240 2,526,720,000
28/08/2017 28,100 -0.15 -0.53 28,250 28,250 28,100 61,870 1,738,547,000
25/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,100 66,740 1,885,405,000
24/08/2017 28,250 0.00 ■■ 0.00 28,250 28,250 28,000 37,340 1,054,855,000
23/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,200 77,370 2,185,702,500
22/08/2017 28,250 0.00 ■■ 0.00 28,300 28,500 28,250 79,260 2,239,095,000
21/08/2017 28,250 0.05 0.18 28,100 28,300 28,000 79,590 2,248,417,500
18/08/2017 28,200 -0.05 -0.18 28,250 28,250 27,900 79,770 2,249,514,000
17/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,000 104,780 2,960,035,000
16/08/2017 28,250 0.00 ■■ 0.00 28,250 28,300 28,200 67,060 1,894,445,000
15/08/2017 28,250 0.00 ■■ 0.00 28,300 28,300 28,200 62,630 1,769,297,500
14/08/2017 28,250 0.00 ■■ 0.00 28,000 28,300 28,000 60,760 1,716,470,000
11/08/2017 28,250 0.05 0.18 28,300 28,300 28,100 63,160 1,784,270,000
10/08/2017 28,200 -0.10 -0.35 28,200 28,300 28,200 46,230 1,303,686,000
09/08/2017 28,300 0.10 0.35 28,200 28,350 28,100 44,300 1,253,690,000
08/08/2017 28,200 -0.40 -1.40 28,600 28,600 28,150 91,780 2,588,196,000
07/08/2017 28,600 0.15 0.53 28,450 29,000 28,100 156,340 4,471,324,000
04/08/2017 28,450 -0.10 -0.35 28,500 28,500 28,300 59,360 1,688,792,000
03/08/2017 28,550 0.35 1.24 28,200 28,550 28,200 139,850 3,992,717,500
02/08/2017 28,200 0.00 ■■ 0.00 28,100 28,200 28,000 50,430 1,422,126,000
01/08/2017 28,200 0.20 0.71 28,000 28,500 27,900 137,910 3,889,062,000
31/07/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 66,110 1,851,080,000
28/07/2017 28,000 0.20 0.72 28,000 28,000 27,900 50,850 1,423,800,000
27/07/2017 27,800 0.20 0.72 27,600 27,800 27,500 63,580 1,767,524,000
26/07/2017 27,600 -0.45 -1.60 27,500 28,000 27,500 116,580 3,217,608,000
25/07/2017 28,050 -0.25 -0.88 28,300 28,300 28,000 55,040 1,543,872,000
24/07/2017 28,300 0.15 0.53 28,150 28,400 28,100 114,860 3,250,538,000
21/07/2017 28,150 -0.05 -0.18 28,200 28,300 28,150 47,390 1,334,028,500
20/07/2017 28,200 0.00 ■■ 0.00 28,300 28,300 28,000 49,450 1,394,490,000
19/07/2017 28,200 0.05 0.18 28,300 28,450 28,100 165,710 4,673,022,000
18/07/2017 28,150 -0.25 -0.88 28,300 28,400 28,100 92,970 2,617,105,500
17/07/2017 28,400 -0.50 -1.73 28,900 28,900 28,300 73,420 2,085,128,000
14/07/2017 28,900 -0.40 -1.37 29,000 29,200 28,300 130,170 3,761,913,000
13/07/2017 29,300 0.10 0.34 29,400 29,450 29,200 164,480 4,819,264,000
12/07/2017 29,200 1.00 3.55 28,200 29,200 28,150 530,670 15,495,564,000
11/07/2017 28,200 0.00 ■■ 0.00 28,200 28,250 28,000 115,090 3,245,538,000
10/07/2017 28,200 -0.05 -0.18 28,200 28,250 28,050 68,300 1,926,060,000
07/07/2017 28,250 0.05 0.18 28,200 28,300 28,200 81,290 2,296,442,500
06/07/2017 28,200 0.20 0.71 28,000 28,200 27,850 150,330 4,239,306,000
05/07/2017 28,000 0.10 0.36 27,900 28,050 27,900 63,130 1,767,640,000
04/07/2017 27,900 0.05 0.18 27,900 27,900 27,850 60,830 1,697,157,000
03/07/2017 27,850 0.00 ■■ 0.00 27,850 28,000 27,850 56,130 1,563,220,500
30/06/2017 27,850 0.05 0.18 27,700 28,100 27,700 127,600 3,553,660,000
29/06/2017 27,800 -0.20 -0.71 27,900 28,000 27,800 93,070 2,587,346,000
28/06/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 58,400 1,635,200,000
27/06/2017 28,000 -0.10 -0.36 28,100 28,200 27,800 91,600 2,564,800,000
26/06/2017 28,100 -0.40 -1.40 28,500 28,700 28,000 83,260 2,339,606,000
23/06/2017 28,500 0.60 2.15 27,900 28,800 27,800 215,620 6,145,170,000
22/06/2017 27,900 -0.10 -0.36 28,000 28,100 27,900 82,890 2,312,631,000
21/06/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 78,840 2,207,520,000
20/06/2017 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 90,200 2,525,600,000
19/06/2017 28,000 0.10 0.36 28,000 28,400 27,900 129,290 3,620,120,000
16/06/2017 27,900 0.10 0.36 27,800 28,000 27,700 70,750 1,973,925,000
15/06/2017 27,800 0.30 1.09 27,700 27,800 27,500 164,520 4,573,656,000
14/06/2017 27,500 -0.50 -1.79 28,000 28,200 27,500 153,990 4,234,725,000
13/06/2017 28,000 -0.35 -1.23 28,100 28,350 28,000 102,460 2,868,880,000
12/06/2017 28,350 -0.05 -0.18 28,400 28,400 28,000 124,530 3,530,425,500
09/06/2017 28,400 0.00 ■■ 0.00 28,500 28,500 28,100 66,610 1,891,724,000
08/06/2017 28,400 -0.10 -0.35 28,400 28,500 28,000 155,040 4,403,136,000
07/06/2017 28,500 -0.05 -0.18 28,500 28,600 28,400 306,470 8,734,395,000
06/06/2017 28,550 -0.35 -1.21 29,000 29,000 28,500 63,020 1,799,221,000
05/06/2017 28,900 0.80 2.85 28,300 29,100 28,300 269,800 7,797,220,000
02/06/2017 28,100 0.30 1.08 27,800 28,200 27,700 240,680 6,763,108,000
01/06/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 66,230 1,841,194,000
31/05/2017 27,800 0.10 0.36 27,300 27,800 27,300 87,380 2,429,164,000
30/05/2017 27,700 -0.10 -0.36 27,700 28,300 27,700 320,220 8,870,094,000
29/05/2017 27,800 0.65 2.39 27,150 27,900 27,000 428,270 11,905,906,000
26/05/2017 27,150 -0.05 -0.18 27,200 27,300 26,900 167,330 4,543,009,500
25/05/2017 27,200 0.00 ■■ 0.00 27,200 27,750 27,000 154,760 4,209,472,000
24/05/2017 27,200 0.00 ■■ 0.00 27,000 27,200 26,800 121,340 3,300,448,000
23/05/2017 27,200 -0.05 -0.18 26,800 27,300 26,800 136,430 3,710,896,000
22/05/2017 27,250 0.60 2.25 26,250 27,400 26,250 191,550 5,219,737,500
19/05/2017 26,650 -0.75 -2.74 27,000 27,400 26,600 353,240 9,413,846,000
18/05/2017 27,400 -0.75 -2.66 28,000 28,000 27,300 169,270 4,637,998,000
17/05/2017 28,150 0.15 0.54 27,700 28,200 27,700 186,860 5,260,109,000
16/05/2017 28,000 0.20 0.72 27,800 29,350 27,600 615,970 17,247,160,000
15/05/2017 27,800 0.45 1.65 27,300 27,900 27,300 320,100 8,898,780,000
09/05/2017 27,650 0.40 1.47 27,900 27,950 27,400 540,180 14,935,977,000
08/05/2017 27,250 1.75 6.86 25,500 27,250 25,400 418,380 11,400,855,000
05/05/2017 25,500 0.00 ■■ 0.00 25,500 25,600 25,250 167,160 4,262,580,000
04/05/2017 25,500 0.50 2.00 25,100 25,550 25,100 172,560 4,400,280,000
03/05/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,800 97,150 2,428,750,000
28/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 56,040 1,401,000,000
27/04/2017 25,000 0.00 ■■ 0.00 25,000 25,200 24,900 118,850 2,971,250,000
26/04/2017 25,000 0.10 0.40 24,900 25,100 24,800 71,080 1,777,000,000
25/04/2017 24,900 -0.30 -1.19 25,200 25,200 24,700 169,460 4,219,554,000
24/04/2017 25,200 -0.10 -0.40 25,300 25,300 25,100 148,790 3,749,508,000
21/04/2017 25,300 -0.10 -0.39 25,200 25,400 25,200 76,870 1,944,811,000
20/04/2017 25,400 -0.20 -0.78 25,600 25,700 25,150 148,050 3,760,470,000
19/04/2017 25,600 0.50 1.99 25,100 25,700 25,050 170,660 4,368,896,000
18/04/2017 25,100 0.10 0.40 25,000 25,100 24,900 114,790 2,881,229,000
17/04/2017 25,000 0.20 0.81 24,900 25,200 24,800 145,770 3,644,250,000
14/04/2017 24,800 -0.20 -0.80 24,900 25,000 24,600 91,550 2,270,440,000
13/04/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,700 154,320 3,858,000,000
12/04/2017 25,000 0.10 0.40 25,000 25,200 24,900 128,740 3,218,500,000
11/04/2017 24,900 0.15 0.61 24,800 25,800 24,750 256,050 6,375,645,000
10/04/2017 24,750 0.05 0.20 24,700 24,800 24,600 77,660 1,922,085,000
07/04/2017 24,700 -0.30 -1.20 25,000 25,000 24,700 112,800 2,786,160,000
05/04/2017 25,000 -0.30 -1.19 25,200 25,300 25,000 131,560 3,289,000,000
04/04/2017 25,300 -0.30 -1.17 25,700 25,800 25,300 99,890 2,527,217,000
03/04/2017 25,600 0.25 0.99 25,300 25,700 25,300 64,190 1,643,264,000
31/03/2017 25,350 -0.05 -0.20 25,300 25,500 25,250 46,790 1,186,126,500
30/03/2017 25,400 0.00 ■■ 0.00 25,200 25,600 25,200 58,460 1,484,884,000
29/03/2017 25,400 -0.45 -1.74 25,850 25,850 25,150 41,000 1,041,400,000
28/03/2017 25,850 1.65 6.82 24,300 25,850 24,300 226,110 5,844,943,500
27/03/2017 24,200 0.00 ■■ 0.00 24,000 24,400 24,000 119,660 2,895,772,000
24/03/2017 24,200 0.00 ■■ 0.00 24,000 24,300 24,000 42,500 1,028,500,000
23/03/2017 24,200 0.00 ■■ 0.00 24,300 24,300 24,000 96,730 2,340,866,000
22/03/2017 24,200 0.00 ■■ 0.00 24,000 24,400 24,000 138,840 3,359,928,000
21/03/2017 24,200 -0.25 -1.02 24,450 24,450 24,000 114,000 2,758,800,000
20/03/2017 24,450 0.15 0.62 24,300 25,100 24,300 98,420 2,406,369,000
17/03/2017 24,300 0.10 0.41 24,200 25,200 24,200 169,140 4,110,102,000
16/03/2017 24,200 0.90 3.86 23,200 24,200 23,100 276,080 6,681,136,000
15/03/2017 23,300 0.20 0.87 23,100 23,400 23,100 224,820 5,238,306,000
14/03/2017 23,100 0.00 ■■ 0.00 23,100 23,150 23,000 220,060 5,083,386,000
13/03/2017 23,100 -0.20 -0.86 23,300 23,400 22,900 282,630 6,528,753,000
10/03/2017 23,300 0.05 0.22 23,000 23,400 23,000 36,310 846,023,000
09/03/2017 23,250 -0.25 -1.06 23,500 23,500 23,200 123,850 2,879,512,500
08/03/2017 23,500 0.05 0.21 23,450 23,550 23,200 99,810 2,345,535,000
07/03/2017 23,450 0.05 0.21 23,100 23,500 23,100 77,200 1,810,340,000
06/03/2017 23,400 0.10 0.43 22,900 23,500 22,900 162,440 3,801,096,000
03/03/2017 23,300 0.10 0.43 23,200 23,400 22,800 143,990 3,354,967,000
02/03/2017 23,200 0.80 3.57 23,300 23,300 22,500 325,450 7,550,440,000
01/03/2017 22,400 0.50 2.28 21,900 22,400 21,900 166,560 3,730,944,000
28/02/2017 21,900 0.00 ■■ 0.00 21,800 21,900 21,800 73,860 1,617,534,000
27/02/2017 21,900 0.00 ■■ 0.00 21,900 22,000 21,800 41,200 902,280,000
24/02/2017 21,900 -0.10 -0.45 22,000 22,000 21,600 84,870 1,858,653,000
23/02/2017 22,000 0.00 ■■ 0.00 21,900 22,200 21,600 84,940 1,868,680,000
22/02/2017 22,000 -0.30 -1.35 22,600 22,600 21,800 78,220 1,720,840,000
21/02/2017 22,300 0.80 3.72 21,300 22,900 21,300 322,340 7,188,182,000
20/02/2017 21,500 0.00 ■■ 0.00 21,500 21,600 20,800 290,110 6,237,365,000
17/02/2017 21,500 0.00 ■■ 0.00 21,200 21,500 21,200 61,100 1,313,650,000
16/02/2017 21,500 1.20 5.91 20,500 21,700 20,400 155,430 3,341,745,000
15/02/2017 20,300 0.10 0.50 20,200 20,900 20,100 309,910 6,291,173,000
14/02/2017 20,200 0.10 0.50 20,200 20,300 20,000 150,950 3,049,190,000
13/02/2017 20,100 0.40 2.03 19,700 20,100 19,650 173,920 3,495,792,000
10/02/2017 19,700 0.10 0.51 19,600 19,800 19,600 136,000 2,679,200,000
09/02/2017 19,600 0.20 1.03 19,500 19,800 19,400 153,270 3,004,092,000
08/02/2017 19,400 -0.10 -0.51 19,500 19,500 19,300 139,250 2,701,450,000
07/02/2017 19,500 -0.10 -0.51 19,600 19,700 19,400 122,100 2,380,950,000
06/02/2017 19,600 -0.10 -0.51 19,700 19,700 19,550 53,130 1,041,348,000
03/02/2017 19,700 -0.10 -0.51 19,700 19,750 19,650 21,850 430,445,000
02/02/2017 19,800 0.10 0.51 19,700 19,800 19,700 35,380 700,524,000
25/01/2017 19,700 0.20 1.03 19,600 19,700 19,300 122,400 2,411,280,000
24/01/2017 19,500 -0.20 -1.02 19,700 19,700 19,500 158,190 3,084,705,000
23/01/2017 19,700 -0.10 -0.51 19,800 19,800 19,650 33,360 657,192,000
20/01/2017 19,800 0.10 0.51 19,700 19,800 19,700 53,270 1,054,746,000
19/01/2017 19,700 0.00 ■■ 0.00 19,750 19,750 19,700 34,690 683,393,000
18/01/2017 19,700 -0.10 -0.51 19,800 19,800 19,700 53,330 1,050,601,000
17/01/2017 19,800 0.00 ■■ 0.00 19,850 19,850 19,700 132,420 2,621,916,000
16/01/2017 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 101,470 2,009,106,000
13/01/2017 19,800 0.00 ■■ 0.00 19,800 20,000 19,700 91,080 1,803,384,000
12/01/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,650 90,630 1,794,474,000
11/01/2017 19,800 0.10 0.51 19,700 19,800 19,600 54,130 1,071,774,000
10/01/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 52,760 1,039,372,000
09/01/2017 19,700 0.00 ■■ 0.00 19,600 19,900 19,550 139,520 2,748,544,000
06/01/2017 19,700 0.30 1.55 19,500 19,800 19,300 101,780 2,005,066,000
05/01/2017 19,400 -0.55 -2.76 19,950 19,950 19,300 250,760 4,864,744,000
04/01/2017 19,950 0.00 ■■ 0.00 19,950 20,000 19,950 86,170 1,719,091,500
03/01/2017 19,950 -0.05 -0.25 19,800 20,000 19,800 113,370 2,261,731,500
30/12/2016 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 66,220 1,324,400,000
29/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 97,520 1,950,400,000
28/12/2016 20,000 0.00 ■■ 0.00 20,000 20,100 19,900 88,150 1,763,000,000
27/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 120,090 2,401,800,000
26/12/2016 20,000 -0.20 -0.99 20,200 20,200 19,900 60,270 1,205,400,000
23/12/2016 20,200 -0.10 -0.49 20,300 20,300 20,000 83,530 1,687,306,000
22/12/2016 20,300 0.00 ■■ 0.00 20,300 20,400 20,150 79,200 1,607,760,000
21/12/2016 20,300 0.10 0.50 20,200 20,500 20,150 172,270 3,497,081,000
20/12/2016 20,200 -0.10 -0.49 20,300 20,300 20,150 66,730 1,347,946,000
19/12/2016 20,300 0.10 0.50 20,200 20,400 20,150 68,660 1,393,798,000
16/12/2016 20,200 0.00 ■■ 0.00 20,000 20,300 20,000 96,230 1,943,846,000
15/12/2016 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 137,270 2,772,854,000
14/12/2016 20,200 0.05 0.25 20,150 20,200 20,100 48,820 986,164,000
13/12/2016 20,150 0.00 ■■ 0.00 20,150 20,150 20,100 132,650 2,672,897,500
12/12/2016 20,150 0.00 ■■ 0.00 20,150 20,200 20,100 54,570 1,099,585,500
09/12/2016 20,150 -0.05 -0.25 20,200 20,200 20,100 64,050 1,290,607,500
08/12/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 59,580 1,203,516,000
07/12/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 46,950 948,390,000
06/12/2016 20,200 0.00 ■■ 0.00 20,250 20,250 20,100 43,900 886,780,000
05/12/2016 20,200 -0.10 -0.49 20,300 20,350 20,100 153,330 3,097,266,000
02/12/2016 20,300 -0.05 -0.25 20,350 20,400 20,200 56,600 1,148,980,000
01/12/2016 20,350 0.05 0.25 20,300 20,350 20,200 56,640 1,152,624,000
30/11/2016 20,300 0.20 1.00 20,100 20,300 20,100 68,060 1,381,618,000
29/11/2016 20,100 0.10 0.50 20,000 20,200 19,950 68,710 1,381,071,000
28/11/2016 20,000 -0.10 -0.50 20,000 20,100 19,900 52,810 1,056,200,000
25/11/2016 20,100 -0.15 -0.74 20,200 20,250 20,000 50,650 1,018,065,000
24/11/2016 20,250 0.00 ■■ 0.00 20,250 20,400 20,250 117,860 2,386,665,000
23/11/2016 20,250 0.00 ■■ 0.00 20,300 20,400 20,200 107,100 2,168,775,000
22/11/2016 20,250 0.00 ■■ 0.00 20,400 20,400 20,200 97,060 1,965,465,000
21/11/2016 20,250 -0.15 -0.74 20,500 20,500 20,250 54,120 1,095,930,000
18/11/2016 20,400 -0.10 -0.49 20,500 20,500 20,300 63,670 1,298,868,000
17/11/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,450 40,650 833,325,000
16/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 62,780 1,286,990,000
15/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 55,920 1,146,360,000
14/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 56,350 1,155,175,000
11/11/2016 20,500 0.50 2.50 20,300 20,500 20,200 66,930 1,372,065,000
10/11/2016 20,000 -0.50 -2.44 20,600 20,600 20,000 270,140 5,402,800,000
09/11/2016 20,500 -0.25 -1.20 20,800 20,800 20,000 194,010 3,977,205,000
08/11/2016 20,750 -0.15 -0.72 21,000 21,000 20,750 107,990 2,240,792,500
07/11/2016 20,900 -0.20 -0.95 21,100 21,100 20,900 84,050 1,756,645,000
04/11/2016 21,100 -0.10 -0.47 21,200 21,250 21,000 92,640 1,954,704,000
03/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 60,170 1,275,604,000
02/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 43,910 930,892,000
01/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 53,330 1,130,596,000
31/10/2016 21,200 0.10 0.47 21,100 21,200 21,000 44,620 945,944,000
28/10/2016 21,100 0.00 ■■ 0.00 21,100 21,200 20,900 91,020 1,920,522,000
27/10/2016 21,100 0.00 ■■ 0.00 21,000 21,200 21,000 116,610 2,460,471,000
26/10/2016 21,100 0.10 0.48 21,000 21,100 20,800 71,310 1,504,641,000
25/10/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 65,440 1,374,240,000
24/10/2016 21,000 -0.10 -0.47 21,200 21,200 20,900 59,040 1,239,840,000
21/10/2016 21,100 0.30 1.44 21,500 21,500 20,900 59,330 1,251,863,000
20/10/2016 27,000 -0.10 -0.37 27,100 27,700 26,900 177,980 4,805,460,000
19/10/2016 27,100 -0.50 -1.81 27,600 27,600 27,100 182,890 4,956,319,000
18/10/2016 27,600 -0.20 -0.72 27,800 27,800 27,500 133,230 3,677,148,000
17/10/2016 27,800 0.00 ■■ 0.00 27,800 27,850 27,700 57,340 1,594,052,000
14/10/2016 27,800 0.05 0.18 27,750 27,850 27,500 160,310 4,456,618,000
13/10/2016 27,750 -0.15 -0.54 28,000 28,000 27,750 140,090 3,887,497,500
12/10/2016 27,900 0.00 ■■ 0.00 27,900 28,000 27,800 69,930 1,951,047,000
11/10/2016 27,900 0.10 0.36 27,950 28,050 27,850 77,040 2,149,416,000
10/10/2016 27,800 -0.15 -0.54 27,800 27,950 27,650 206,730 5,747,094,000
07/10/2016 27,950 0.05 0.18 27,800 28,000 27,600 212,710 5,945,244,500
06/10/2016 27,900 0.10 0.36 27,800 27,900 27,600 152,910 4,266,189,000
05/10/2016 27,800 0.00 ■■ 0.00 27,800 27,850 27,700 65,410 1,818,398,000
04/10/2016 27,800 -0.10 -0.36 28,000 28,000 27,700 94,620 2,630,436,000
03/10/2016 27,900 0.30 1.09 28,000 28,000 27,700 93,100 2,597,490,000
30/09/2016 27,600 0.40 1.47 27,300 28,400 27,150 166,800 4,603,680,000
29/09/2016 27,200 0.05 0.18 27,300 27,300 27,100 345,000 9,384,000,000
28/09/2016 27,150 -0.05 -0.18 27,200 27,200 27,100 365,320 9,918,438,000
27/09/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 107,620 2,927,264,000
26/09/2016 27,200 0.10 0.37 27,300 27,300 27,100 186,880 5,083,136,000
23/09/2016 27,100 0.00 ■■ 0.00 27,500 27,500 27,100 238,990 6,476,629,000
22/09/2016 27,100 0.70 2.65 26,600 27,400 26,500 310,630 8,418,073,000
21/09/2016 26,400 0.00 ■■ 0.00 26,500 26,500 26,400 243,120 6,418,368,000
20/09/2016 26,400 0.10 0.38 26,800 26,800 26,400 235,380 6,214,032,000
19/09/2016 27,000 0.40 1.50 26,600 27,500 26,600 267,140 7,212,780,000
16/09/2016 26,600 -0.10 -0.37 26,700 26,700 26,500 77,700 2,066,820,000
15/09/2016 26,700 0.30 1.14 26,400 26,700 26,400 192,610 5,142,687,000
14/09/2016 26,400 -0.10 -0.38 26,500 26,600 26,300 297,060 7,842,384,000
13/09/2016 26,500 0.00 ■■ 0.00 26,450 26,600 26,300 144,530 3,830,045,000
12/09/2016 26,500 -0.30 -1.12 26,600 26,700 26,450 118,810 3,148,465,000
09/09/2016 26,800 0.00 ■■ 0.00 26,800 26,900 26,700 54,510 1,460,868,000
08/09/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,600 58,890 1,578,252,000
07/09/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,500 159,030 4,262,004,000
06/09/2016 26,800 0.50 1.90 26,300 26,800 26,300 85,190 2,283,092,000
05/09/2016 26,300 0.20 0.77 26,300 26,500 26,200 70,240 1,847,312,000
01/09/2016 26,100 0.00 ■■ 0.00 26,100 26,200 26,100 64,930 1,694,673,000
31/08/2016 26,100 -0.20 -0.76 26,300 26,300 26,000 142,630 3,722,643,000
30/08/2016 26,300 0.10 0.38 26,200 26,400 26,100 84,210 2,214,723,000
29/08/2016 26,200 0.00 ■■ 0.00 26,400 26,400 26,100 73,800 1,933,560,000
26/08/2016 26,200 0.00 ■■ 0.00 26,200 26,400 26,100 106,610 2,793,182,000
25/08/2016 26,200 0.20 0.77 25,700 26,200 25,700 73,490 1,925,438,000
24/08/2016 26,000 -0.90 -3.35 26,900 26,900 25,900 278,240 7,234,240,000
23/08/2016 26,900 0.00 ■■ 0.00 27,000 27,000 26,900 181,490 4,882,081,000
22/08/2016 26,900 0.00 ■■ 0.00 27,000 27,100 26,800 325,290 8,750,301,000
19/08/2016 26,900 0.30 1.13 26,600 27,400 26,500 625,740 16,832,406,000
18/08/2016 26,600 0.00 ■■ 0.00 26,600 26,700 26,300 247,880 6,593,608,000
17/08/2016 26,600 0.00 ■■ 0.00 26,700 26,800 26,100 394,000 10,480,400,000
16/08/2016 26,600 -0.10 -0.37 26,700 26,800 26,200 138,700 3,689,420,000
15/08/2016 26,700 0.60 2.30 26,200 27,500 26,200 294,800 7,871,160,000
12/08/2016 26,100 1.20 4.82 25,500 26,300 25,400 641,640 16,746,804,000
11/08/2016 24,900 0.10 0.40 25,100 25,100 24,600 122,560 3,051,744,000
10/08/2016 24,800 1.20 5.08 24,000 25,200 24,000 392,760 9,740,448,000
09/08/2016 23,600 0.50 2.16 23,100 23,600 23,100 152,720 3,604,192,000
08/08/2016 23,100 0.00 ■■ 0.00 23,100 23,200 23,000 61,480 1,420,188,000
05/08/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 41,960 969,276,000
04/08/2016 23,100 0.10 0.43 23,000 23,200 23,000 43,600 1,007,160,000
03/08/2016 23,000 -0.10 -0.43 23,100 23,100 22,900 53,380 1,227,740,000
02/08/2016 23,100 -0.20 -0.86 23,300 23,300 23,000 69,970 1,616,307,000
01/08/2016 23,300 0.10 0.43 23,200 23,700 23,200 139,950 3,260,835,000
29/07/2016 23,200 0.40 1.75 22,900 23,200 22,900 142,000 3,294,400,000
28/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,800 34,060 776,568,000
27/07/2016 22,900 0.10 0.44 22,900 23,000 22,900 35,640 816,156,000
26/07/2016 22,800 -0.20 -0.87 22,900 23,000 22,800 119,620 2,727,336,000
25/07/2016 23,000 0.10 0.44 22,900 23,000 22,900 60,620 1,394,260,000
22/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 109,810 2,514,649,000
21/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 71,550 1,638,495,000
20/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 46,780 1,071,262,000
19/07/2016 22,900 -0.10 -0.43 23,000 23,000 22,800 54,190 1,240,951,000
18/07/2016 23,000 0.20 0.88 22,900 23,000 22,800 45,270 1,041,210,000
15/07/2016 22,800 -0.10 -0.44 22,800 22,900 22,800 53,790 1,226,412,000
14/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 81,550 1,867,495,000
13/07/2016 22,900 0.10 0.44 23,000 23,000 22,800 74,090 1,696,661,000
12/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,700 98,270 2,240,556,000
11/07/2016 22,900 -0.50 -2.14 23,300 23,300 22,800 114,880 2,630,752,000
08/07/2016 23,400 0.10 0.43 23,300 23,700 23,300 109,550 2,563,470,000
07/07/2016 23,300 0.20 0.87 23,100 23,400 23,000 146,190 3,406,227,000
06/07/2016 23,100 0.40 1.76 22,700 23,400 22,700 236,920 5,472,852,000
05/07/2016 22,700 -0.10 -0.44 22,800 22,800 22,600 50,360 1,143,172,000
04/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,700 61,670 1,406,076,000
01/07/2016 22,900 0.10 0.44 22,800 22,900 22,600 75,010 1,717,729,000
30/06/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,700 31,590 720,252,000
29/06/2016 22,800 -0.10 -0.44 22,900 22,900 22,600 83,610 1,906,308,000
28/06/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 42,040 962,716,000
27/06/2016 22,900 0.40 1.78 22,500 22,900 22,400 55,380 1,268,202,000
24/06/2016 22,500 -0.40 -1.75 22,900 22,900 22,300 198,280 4,461,300,000
23/06/2016 22,900 0.10 0.44 22,900 22,900 22,700 76,230 1,745,667,000
22/06/2016 22,800 -0.20 -0.87 23,000 23,000 22,800 78,450 1,788,660,000
21/06/2016 23,000 0.00 ■■ 0.00 22,900 23,200 22,900 72,330 1,663,590,000
20/06/2016 23,000 0.20 0.88 22,800 23,000 22,800 85,750 1,972,250,000
17/06/2016 22,800 -0.10 -0.44 22,800 22,900 22,700 54,110 1,233,708,000
16/06/2016 22,900 0.00 ■■ 0.00 22,800 23,100 22,800 52,730 1,207,517,000
15/06/2016 22,900 0.10 0.44 22,800 22,900 22,700 39,300 899,970,000
14/06/2016 22,800 0.10 0.44 22,700 22,900 22,600 49,520 1,129,056,000
13/06/2016 22,700 -0.20 -0.87 22,800 22,900 22,700 63,300 1,436,910,000
10/06/2016 22,900 -0.20 -0.87 23,000 23,100 22,900 46,180 1,057,522,000
09/06/2016 23,100 0.00 ■■ 0.00 23,100 23,200 23,000 90,750 2,096,325,000
08/06/2016 23,100 -0.20 -0.86 23,300 23,300 23,000 90,150 2,082,465,000
07/06/2016 23,300 0.10 0.43 23,100 23,300 23,100 73,840 1,720,472,000
06/06/2016 23,200 -0.30 -1.28 23,500 23,500 23,200 78,020 1,810,064,000
03/06/2016 23,500 0.10 0.43 23,400 23,600 23,300 155,860 3,662,710,000
02/06/2016 23,400 0.20 0.86 23,200 23,400 23,100 104,370 2,442,258,000
01/06/2016 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 46,850 1,086,920,000
31/05/2016 23,200 -0.10 -0.43 23,300 23,400 23,000 100,000 2,320,000,000
30/05/2016 23,300 0.30 1.30 23,000 23,600 22,900 114,720 2,672,976,000
27/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 63,480 1,460,040,000
26/05/2016 23,000 0.10 0.44 22,800 23,000 22,700 68,220 1,569,060,000
25/05/2016 22,900 0.20 0.88 22,800 22,900 22,700 60,130 1,376,977,000
24/05/2016 22,700 0.10 0.44 22,600 22,800 22,600 75,580 1,715,666,000
23/05/2016 22,600 -0.30 -1.31 22,900 23,000 22,600 57,370 1,296,562,000
20/05/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 46,080 1,055,232,000
19/05/2016 22,900 0.00 ■■ 0.00 23,000 23,000 22,800 47,110 1,078,819,000
18/05/2016 22,900 -0.10 -0.43 22,900 23,000 22,900 37,680 862,872,000
17/05/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 75,030 1,725,690,000
16/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 64,580 1,485,340,000
13/05/2016 23,000 0.00 ■■ 0.00 22,900 23,000 22,800 87,720 2,017,560,000
12/05/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,700 148,900 3,424,700,000
11/05/2016 23,000 0.30 1.32 22,700 23,000 22,500 77,730 1,787,790,000
10/05/2016 22,700 0.00 ■■ 0.00 22,600 22,700 22,400 111,270 2,525,829,000
09/05/2016 22,700 -0.20 -0.87 22,800 22,900 22,500 149,850 3,401,595,000
06/05/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 66,790 1,529,491,000
05/05/2016 22,900 -0.10 -0.43 22,900 23,000 22,700 83,840 1,919,936,000
04/05/2016 23,000 0.10 0.44 22,900 23,000 22,900 65,680 1,510,640,000
29/04/2016 22,900 0.10 0.44 22,800 22,900 22,800 66,400 1,520,560,000
28/04/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,700 66,260 1,510,728,000
27/04/2016 22,800 -0.20 -0.87 23,000 23,000 22,700 96,620 2,202,936,000
26/04/2016 23,000 0.00 ■■ 0.00 22,800 23,100 22,800 69,200 1,591,600,000
25/04/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 84,670 1,947,410,000
22/04/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 161,060 3,704,380,000
21/04/2016 23,000 0.10 0.44 22,700 23,100 22,700 97,780 2,248,940,000
20/04/2016 22,900 -0.10 -0.43 22,800 23,100 22,600 162,640 3,724,456,000
19/04/2016 23,000 -0.50 -2.13 23,200 23,400 22,600 227,440 5,231,120,000
15/04/2016 23,500 -0.20 -0.84 23,600 23,800 23,500 158,710 3,729,685,000
14/04/2016 23,700 -0.40 -1.66 23,800 24,000 23,700 190,470 4,514,139,000
13/04/2016 24,100 0.30 1.26 23,700 24,200 23,700 614,970 14,820,777,000
12/04/2016 23,800 0.00 ■■ 0.00 23,900 24,000 23,700 158,770 3,778,726,000
11/04/2016 23,800 0.60 2.59 23,200 24,200 23,200 648,980 15,445,724,000
08/04/2016 23,200 -0.10 -0.43 23,200 23,200 22,900 88,320 2,049,024,000
07/04/2016 23,300 0.30 1.30 23,000 23,300 23,000 82,670 1,926,211,000
06/04/2016 23,000 -0.10 -0.43 23,100 23,100 23,000 74,060 1,703,380,000
05/04/2016 23,100 0.00 ■■ 0.00 23,200 23,300 23,100 78,460 1,812,426,000
04/04/2016 23,100 0.20 0.87 22,900 23,300 22,900 226,680 5,236,308,000
01/04/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 113,270 2,593,883,000
31/03/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 114,420 2,620,218,000
30/03/2016 22,900 -0.10 -0.43 23,000 23,000 22,700 172,700 3,954,830,000
29/03/2016 23,000 -0.10 -0.43 23,200 23,200 22,900 239,730 5,513,790,000
28/03/2016 23,100 0.10 0.43 23,000 23,200 23,000 95,480 2,205,588,000
25/03/2016 23,000 -0.20 -0.86 23,200 23,200 22,900 165,530 3,807,190,000
24/03/2016 23,200 -0.20 -0.85 23,400 23,400 23,000 96,050 2,228,360,000
23/03/2016 23,400 0.30 1.30 22,900 23,400 22,900 414,210 9,692,514,000
22/03/2016 23,100 -0.20 -0.86 23,200 23,500 22,600 360,770 8,333,787,000
21/03/2016 23,300 -0.50 -2.10 23,800 23,800 23,300 149,000 3,471,700,000
18/03/2016 23,800 -0.30 -1.24 23,800 24,000 23,600 93,930 2,235,534,000
17/03/2016 24,100 0.10 0.42 24,000 24,200 24,000 544,760 13,128,716,000
16/03/2016 24,000 1.20 5.26 22,800 24,000 22,800 481,380 11,553,120,000
15/03/2016 22,800 0.30 1.33 22,900 23,100 22,700 930,170 21,207,876,000
14/03/2016 22,500 -0.20 -0.88 22,500 22,800 22,200 452,420 10,179,450,000
11/03/2016 22,700 0.10 0.44 22,600 22,800 22,600 138,260 3,138,502,000
10/03/2016 22,600 1.00 4.63 21,700 22,800 21,700 424,620 9,596,412,000
09/03/2016 21,600 0.50 2.37 21,200 21,900 21,200 434,700 9,389,520,000
08/03/2016 21,100 0.10 0.48 21,100 21,200 21,000 212,230 4,478,053,000
07/03/2016 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 97,310 2,043,510,000
04/03/2016 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 62,380 1,309,980,000
03/03/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 150,560 3,161,760,000
02/03/2016 21,000 0.00 ■■ 0.00 21,100 21,200 20,900 225,830 4,742,430,000
01/03/2016 21,000 -0.10 -0.47 21,100 21,200 21,000 57,140 1,199,940,000
29/02/2016 21,100 -0.20 -0.94 21,300 21,300 21,100 64,700 1,365,170,000
26/02/2016 21,300 0.20 0.95 21,100 21,400 21,100 128,370 2,734,281,000
25/02/2016 21,100 -0.10 -0.47 21,200 21,300 21,100 126,540 2,669,994,000
24/02/2016 21,200 -0.20 -0.93 21,400 21,400 21,200 145,490 3,084,388,000
23/02/2016 21,400 -0.10 -0.47 21,300 21,500 21,300 181,950 3,893,730,000
22/02/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 82,240 1,768,160,000
19/02/2016 21,500 0.10 0.47 21,400 21,500 21,400 201,550 4,333,325,000
18/02/2016 21,400 0.40 1.90 21,000 21,600 21,000 305,790 6,543,906,000
17/02/2016 21,000 0.00 ■■ 0.00 20,900 21,100 20,900 101,510 2,131,710,000
16/02/2016 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 47,690 1,001,490,000
15/02/2016 21,000 0.00 ■■ 0.00 20,900 21,000 20,800 41,450 870,450,000
05/02/2016 21,000 0.20 0.96 20,900 21,000 20,800 64,580 1,356,180,000
04/02/2016 20,800 0.10 0.48 20,700 20,900 20,700 73,610 1,531,088,000
03/02/2016 20,700 0.10 0.49 20,600 20,700 20,600 99,690 2,063,583,000
02/02/2016 20,600 -0.10 -0.48 20,700 20,800 20,600 106,780 2,199,668,000
01/02/2016 20,700 -0.30 -1.43 20,900 21,000 20,700 107,210 2,219,247,000
29/01/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 122,590 2,574,390,000
28/01/2016 21,000 -0.10 -0.47 21,100 21,400 21,000 301,060 6,322,260,000
27/01/2016 21,100 1.00 4.98 20,200 21,300 20,200 279,950 5,906,945,000
26/01/2016 20,100 -0.10 -0.50 20,000 20,300 20,000 182,670 3,671,667,000
25/01/2016 20,200 0.10 0.50 20,100 20,300 20,100 108,060 2,182,812,000
22/01/2016 20,100 0.00 ■■ 0.00 20,100 20,200 19,900 164,240 3,301,224,000
21/01/2016 20,100 -0.10 -0.50 20,100 20,200 20,000 103,490 2,080,149,000
20/01/2016 20,200 -0.10 -0.49 20,300 20,300 20,100 45,670 922,534,000
19/01/2016 20,300 0.10 0.50 20,300 20,400 20,300 49,690 1,008,707,000
18/01/2016 20,200 -0.30 -1.46 20,400 20,400 20,000 108,770 2,197,154,000
15/01/2016 20,500 -0.30 -1.44 20,800 20,900 20,500 153,650 3,149,825,000
14/01/2016 20,800 -0.20 -0.95 21,000 21,000 20,600 155,180 3,227,744,000
13/01/2016 21,000 0.10 0.48 20,900 21,000 20,800 98,220 2,062,620,000
12/01/2016 20,900 -0.20 -0.95 20,900 20,900 19,800 258,380 5,400,142,000
11/01/2016 21,100 -0.10 -0.47 21,200 21,200 21,100 25,450 536,995,000
08/01/2016 21,200 -0.10 -0.47 21,300 21,300 21,000 71,300 1,511,560,000
07/01/2016 21,300 -0.20 -0.93 21,500 21,500 21,200 47,330 1,008,129,000
06/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 33,500 720,250,000
05/01/2016 21,500 0.00 ■■ 0.00 21,400 21,500 21,300 35,550 764,325,000
04/01/2016 21,500 -0.10 -0.46 21,500 21,700 21,400 94,450 2,030,675,000
31/12/2015 21,600 0.10 0.47 21,500 21,600 21,400 288,550 6,232,680,000
30/12/2015 21,500 0.10 0.47 21,300 21,600 21,300 202,250 4,348,375,000
29/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,300 85,550 1,830,770,000
28/12/2015 21,400 -0.10 -0.47 21,400 21,600 21,400 103,600 2,217,040,000
25/12/2015 21,500 -0.10 -0.46 21,600 21,600 21,500 58,270 1,252,805,000
24/12/2015 21,600 0.20 0.93 21,300 21,600 21,300 86,370 1,865,592,000
23/12/2015 21,400 0.00 ■■ 0.00 21,300 21,400 21,300 152,750 3,268,850,000
22/12/2015 21,400 -0.80 -3.60 21,600 21,600 21,200 348,120 7,449,768,000
21/12/2015 22,200 -0.50 -2.20 22,600 22,600 22,000 70,630 1,567,986,000
18/12/2015 22,700 0.00 ■■ 0.00 23,000 23,000 22,600 31,510 715,277,000
17/12/2015 22,700 0.10 0.44 22,700 23,000 22,600 75,720 1,718,844,000
16/12/2015 22,600 0.40 1.80 22,300 23,100 22,300 502,710 11,361,246,000
15/12/2015 22,200 1.10 5.21 21,100 22,400 21,100 319,200 7,086,240,000
14/12/2015 21,100 0.00 ■■ 0.00 21,200 21,200 21,000 62,740 1,323,814,000
11/12/2015 21,100 0.10 0.48 21,000 21,200 21,000 86,810 1,831,691,000
10/12/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 157,300 3,303,300,000
09/12/2015 21,000 -0.10 -0.47 21,100 21,100 20,900 129,960 2,729,160,000
08/12/2015 21,100 0.10 0.48 21,000 21,100 20,900 98,350 2,075,185,000
07/12/2015 21,000 -0.30 -1.41 21,300 21,300 20,900 72,760 1,527,960,000
04/12/2015 21,300 -0.10 -0.47 21,400 21,400 21,200 66,280 1,411,764,000
03/12/2015 21,400 0.10 0.47 21,300 21,500 21,300 61,520 1,316,528,000
02/12/2015 21,300 0.10 0.47 21,200 21,500 21,200 64,140 1,366,182,000
01/12/2015 21,200 0.30 1.44 20,900 21,600 20,900 174,440 3,698,128,000
30/11/2015 20,900 0.00 ■■ 0.00 21,200 21,300 20,700 194,400 4,062,960,000
27/11/2015 20,900 -0.50 -2.34 21,400 21,500 20,900 148,310 3,099,679,000
26/11/2015 21,400 -0.20 -0.93 21,600 21,600 21,300 42,110 901,154,000
25/11/2015 21,600 0.00 ■■ 0.00 21,500 21,600 21,400 126,550 2,733,480,000
24/11/2015 21,600 -0.10 -0.46 21,800 21,800 21,500 145,370 3,139,992,000
23/11/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,700 182,850 3,967,845,000
20/11/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 74,100 1,607,970,000
19/11/2015 21,700 0.00 ■■ 0.00 21,600 21,800 21,500 52,200 1,132,740,000
18/11/2015 21,700 -0.30 -1.36 21,900 22,000 21,700 58,290 1,264,893,000
17/11/2015 22,000 0.00 ■■ 0.00 22,000 22,100 21,900 81,110 1,784,420,000
16/11/2015 22,000 0.40 1.85 21,600 22,100 21,600 111,710 2,457,620,000
13/11/2015 21,600 0.30 1.41 21,300 21,600 21,300 110,240 2,381,184,000
12/11/2015 21,300 0.10 0.47 21,200 21,300 21,100 94,590 2,014,767,000
11/11/2015 21,200 0.00 ■■ 0.00 21,300 21,300 21,200 42,270 896,124,000
10/11/2015 21,200 -0.10 -0.47 21,100 21,300 21,100 74,710 1,583,852,000
09/11/2015 21,300 -0.10 -0.47 21,400 21,500 21,100 110,270 2,348,751,000
06/11/2015 21,400 0.10 0.47 21,400 21,400 21,200 71,560 1,531,384,000
05/11/2015 21,300 0.30 1.43 21,000 21,400 21,000 254,500 5,420,850,000
04/11/2015 21,000 0.00 ■■ 0.00 21,100 21,400 21,000 101,250 2,126,250,000
03/11/2015 21,000 0.80 3.96 20,200 21,100 20,200 112,830 2,369,430,000
02/11/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,000 62,700 1,266,540,000
30/10/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 28,610 577,922,000
29/10/2015 20,200 0.20 1.00 20,100 20,300 20,100 73,300 1,480,660,000
28/10/2015 20,000 0.80 4.17 19,400 20,100 19,400 72,220 1,444,400,000
27/10/2015 22,100 0.10 0.45 22,000 22,100 21,900 305,750 6,757,075,000
26/10/2015 22,000 -0.20 -0.90 22,200 22,300 21,800 291,070 6,403,540,000
23/10/2015 22,200 -0.10 -0.45 22,300 22,500 22,200 88,270 1,959,594,000
22/10/2015 22,300 0.10 0.45 22,200 22,400 22,200 123,590 2,756,057,000
21/10/2015 22,200 0.10 0.45 22,100 22,400 22,000 105,610 2,344,542,000
20/10/2015 22,100 0.00 ■■ 0.00 22,100 22,100 22,000 99,120 2,190,552,000
19/10/2015 22,100 0.10 0.45 22,000 22,100 21,900 72,070 1,592,747,000
16/10/2015 22,000 0.00 ■■ 0.00 21,900 22,200 21,900 63,930 1,406,460,000
15/10/2015 22,000 0.20 0.92 21,800 22,000 21,800 49,550 1,090,100,000
14/10/2015 21,800 0.00 ■■ 0.00 21,800 21,900 21,700 72,580 1,582,244,000
13/10/2015 21,800 -0.10 -0.46 21,800 21,900 21,600 42,190 919,742,000
12/10/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,800 50,060 1,096,314,000
09/10/2015 21,900 -0.30 -1.35 22,200 22,200 21,900 111,970 2,452,143,000
08/10/2015 22,200 0.60 2.78 21,700 22,300 21,700 233,910 5,192,802,000
07/10/2015 21,600 -0.20 -0.92 21,800 21,900 21,600 95,320 2,058,912,000
06/10/2015 21,800 0.20 0.93 21,600 21,900 21,600 127,790 2,785,822,000
05/10/2015 21,600 0.00 ■■ 0.00 21,700 21,700 21,300 83,760 1,809,216,000
02/10/2015 21,600 0.00 ■■ 0.00 21,600 21,700 21,500 72,020 1,555,632,000
01/10/2015 21,600 0.00 ■■ 0.00 21,500 21,600 21,400 62,100 1,341,360,000
30/09/2015 21,600 0.00 ■■ 0.00 21,600 21,700 21,500 89,510 1,933,416,000
29/09/2015 21,600 -0.10 -0.46 21,600 21,700 21,500 92,310 1,993,896,000
28/09/2015 21,700 0.10 0.46 21,600 21,900 21,600 138,450 3,004,365,000
25/09/2015 21,600 0.20 0.93 21,400 21,800 21,400 235,790 5,093,064,000
24/09/2015 21,400 0.70 3.38 20,700 21,600 20,700 198,100 4,239,340,000
23/09/2015 20,700 -0.10 -0.48 20,800 20,900 20,600 160,560 3,323,592,000
22/09/2015 20,800 0.00 ■■ 0.00 20,900 21,000 20,700 62,860 1,307,488,000
21/09/2015 20,800 0.80 4.00 20,000 20,900 19,900 111,050 2,309,840,000
18/09/2015 20,000 0.20 1.01 19,700 20,000 19,700 90,650 1,813,000,000
17/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,600 49,740 984,852,000
16/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 44,130 873,774,000
15/09/2015 19,800 0.10 0.51 19,700 19,800 19,700 63,010 1,247,598,000
14/09/2015 19,700 0.10 0.51 19,600 19,700 19,600 43,230 851,631,000
11/09/2015 19,600 -0.20 -1.01 19,700 20,000 19,600 94,460 1,851,416,000
10/09/2015 19,800 -0.20 -1.00 19,800 19,900 19,600 88,450 1,751,310,000
09/09/2015 20,000 0.30 1.52 20,100 20,100 19,600 119,840 2,396,800,000
08/09/2015 19,700 0.30 1.55 19,300 19,700 19,300 272,610 5,370,417,000
07/09/2015 19,400 0.00 ■■ 0.00 19,200 19,400 19,200 335,360 6,505,984,000
04/09/2015 19,400 0.10 0.52 19,400 19,400 19,300 116,380 2,257,772,000
03/09/2015 19,300 -0.20 -1.03 19,400 19,500 19,000 169,210 3,265,753,000
01/09/2015 19,500 0.00 ■■ 0.00 19,400 19,900 19,300 419,250 8,175,375,000
31/08/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,200 167,580 3,267,810,000
28/08/2015 19,500 -0.10 -0.51 19,600 19,700 19,200 377,800 7,367,100,000
27/08/2015 19,600 0.10 0.51 19,500 19,800 19,400 226,620 4,441,752,000
26/08/2015 19,500 0.50 2.63 18,900 19,500 18,900 196,120 3,824,340,000
25/08/2015 19,000 -0.20 -1.04 18,900 19,200 18,500 239,900 4,558,100,000
24/08/2015 19,200 -0.80 -4.00 19,800 19,800 18,600 285,720 5,485,824,000
21/08/2015 20,000 -0.70 -3.38 20,500 20,500 19,300 462,380 9,247,600,000
20/08/2015 20,700 -0.40 -1.90 21,100 21,100 20,700 45,860 949,302,000
19/08/2015 21,100 -0.30 -1.40 21,400 21,400 20,900 105,890 2,234,279,000
18/08/2015 21,400 -0.10 -0.47 21,600 21,600 21,300 139,970 2,995,358,000
17/08/2015 21,500 0.10 0.47 21,500 21,800 21,400 74,800 1,608,200,000
14/08/2015 21,400 -0.10 -0.47 21,500 21,500 21,100 69,800 1,493,720,000
13/08/2015 21,500 -0.20 -0.92 21,900 21,900 21,300 59,400 1,277,100,000
12/08/2015 21,700 -0.30 -1.36 22,000 22,000 21,600 32,030 695,051,000
11/08/2015 22,000 0.00 ■■ 0.00 21,900 22,200 21,900 52,450 1,153,900,000
10/08/2015 22,000 0.00 ■■ 0.00 22,000 22,100 21,900 49,130 1,080,860,000
07/08/2015 22,000 0.00 ■■ 0.00 21,900 22,200 21,700 69,540 1,529,880,000
06/08/2015 22,000 0.20 0.92 21,800 22,100 21,800 59,440 1,307,680,000
05/08/2015 21,800 0.10 0.46 21,700 22,000 21,600 25,660 559,388,000
04/08/2015 21,700 0.10 0.46 21,800 21,800 21,500 39,810 863,877,000
03/08/2015 21,600 -0.10 -0.46 21,700 21,800 21,600 65,770 1,420,632,000
31/07/2015 21,700 -0.10 -0.46 21,900 21,900 21,700 63,210 1,371,657,000
30/07/2015 21,800 -0.20 -0.91 22,100 22,100 21,800 51,860 1,130,548,000
29/07/2015 22,000 -0.20 -0.90 22,300 22,300 22,000 139,480 3,068,560,000
28/07/2015 22,200 0.20 0.91 22,000 22,300 22,000 132,150 2,933,730,000
27/07/2015 22,000 0.00 ■■ 0.00 22,300 22,300 21,800 120,560 2,652,320,000
24/07/2015 22,000 0.30 1.38 21,700 22,200 21,700 108,930 2,396,460,000
23/07/2015 21,700 -0.30 -1.36 22,000 22,100 21,700 39,380 854,546,000
22/07/2015 22,000 0.40 1.85 21,100 22,000 21,100 39,960 879,120,000
21/07/2015 21,600 -0.20 -0.92 21,600 21,700 21,400 194,620 4,203,792,000
20/07/2015 21,800 -0.10 -0.46 21,700 21,900 21,700 77,000 1,678,600,000
17/07/2015 21,900 0.10 0.46 21,700 22,000 21,700 180,930 3,962,367,000
16/07/2015 21,800 -0.20 -0.91 22,300 22,300 21,700 183,780 4,006,404,000
15/07/2015 22,000 -0.80 -3.51 23,000 23,100 22,000 347,720 7,649,840,000
14/07/2015 22,800 -0.50 -2.15 23,500 23,500 22,700 127,980 2,917,944,000
13/07/2015 23,300 0.30 1.30 23,000 23,500 22,900 225,880 5,263,004,000
10/07/2015 23,000 0.60 2.68 22,500 23,200 22,400 226,900 5,218,700,000
09/07/2015 22,400 0.20 0.90 22,000 22,400 22,000 157,460 3,527,104,000
08/07/2015 22,200 -0.30 -1.33 22,500 22,500 22,000 107,830 2,393,826,000
07/07/2015 22,500 -0.20 -0.88 22,700 22,700 22,300 185,930 4,183,425,000
06/07/2015 22,700 0.00 ■■ 0.00 22,500 22,800 22,500 199,750 4,534,325,000
03/07/2015 22,700 0.30 1.34 22,500 22,900 22,500 222,150 5,042,805,000
02/07/2015 22,400 0.40 1.82 22,100 22,500 22,100 309,340 6,929,216,000
01/07/2015 22,000 0.30 1.38 21,900 22,200 21,700 285,800 6,287,600,000
30/06/2015 21,700 0.20 0.93 21,500 21,800 21,500 112,330 2,437,561,000
29/06/2015 21,500 0.00 ■■ 0.00 21,500 21,600 21,400 78,410 1,685,815,000
26/06/2015 21,500 0.10 0.47 21,600 21,700 21,400 160,710 3,455,265,000
25/06/2015 21,400 0.00 ■■ 0.00 21,700 21,700 21,300 126,810 2,713,734,000
24/06/2015 21,400 -0.40 -1.83 21,700 21,800 21,400 160,050 3,425,070,000
23/06/2015 21,800 -0.10 -0.46 21,900 21,900 21,700 83,340 1,816,812,000
22/06/2015 21,900 0.00 ■■ 0.00 21,900 22,000 21,600 56,600 1,239,540,000
19/06/2015 21,900 0.30 1.39 21,600 21,900 21,600 98,030 2,146,857,000
18/06/2015 21,600 -0.40 -1.82 21,400 21,800 21,400 55,570 1,200,312,000
17/06/2015 22,000 0.30 1.38 21,200 22,000 21,200 101,550 2,234,100,000
16/06/2015 21,700 -0.50 -2.25 22,300 22,300 21,500 103,630 2,248,771,000
15/06/2015 22,200 -1.60 -6.72 24,000 24,000 22,200 980,190 21,760,218,000
12/06/2015 23,800 1.50 6.73 22,500 23,800 22,400 473,340 11,265,492,000
11/06/2015 22,300 0.60 2.76 21,700 22,600 21,700 509,190 11,354,937,000
10/06/2015 21,700 0.20 0.93 21,600 21,700 21,400 110,250 2,392,425,000
09/06/2015 21,500 -0.30 -1.38 21,800 21,800 21,200 158,740 3,412,910,000
08/06/2015 21,800 0.40 1.87 21,400 21,900 21,300 333,480 7,269,864,000
05/06/2015 21,400 0.10 0.47 21,300 21,500 21,300 58,750 1,257,250,000
04/06/2015 21,300 0.00 ■■ 0.00 21,000 21,300 21,000 40,550 863,715,000
03/06/2015 21,300 0.00 ■■ 0.00 21,300 21,400 21,300 27,380 583,194,000
02/06/2015 21,300 0.10 0.47 21,300 21,600 21,000 81,490 1,735,737,000
01/06/2015 21,200 -0.30 -1.40 21,700 21,700 21,100 75,440 1,599,328,000
29/05/2015 21,500 -0.50 -2.27 21,500 22,100 21,500 127,040 2,731,360,000
28/05/2015 22,000 -0.20 -0.90 22,000 22,100 21,500 177,040 3,894,880,000
27/05/2015 22,200 0.40 1.83 21,400 22,300 21,400 378,350 8,399,370,000
26/05/2015 21,800 -0.70 -3.11 21,500 22,600 21,500 474,920 10,353,256,000
25/05/2015 22,500 0.10 0.45 22,400 22,500 21,000 470,890 10,595,025,000
22/05/2015 22,400 0.90 4.19 21,400 22,600 21,400 952,950 21,346,080,000
21/05/2015 21,500 0.00 ■■ 0.00 21,500 21,700 21,000 377,920 8,125,280,000
20/05/2015 21,500 1.10 5.39 20,700 21,500 20,500 258,590 5,559,685,000
19/05/2015 20,400 0.30 1.49 20,400 20,500 20,000 71,820 1,465,128,000
18/05/2015 20,100 -0.30 -1.47 20,900 20,900 20,000 82,580 1,659,858,000
15/05/2015 20,400 -0.80 -3.77 21,200 21,200 20,400 222,430 4,537,572,000
14/05/2015 21,200 0.60 2.91 20,600 21,200 20,400 76,550 1,622,860,000
13/05/2015 20,600 -0.10 -0.48 21,000 21,000 20,300 28,010 577,006,000
12/05/2015 20,700 -0.90 -4.17 21,600 21,600 20,700 54,590 1,130,013,000
11/05/2015 21,600 0.10 0.47 21,700 21,700 21,200 153,050 3,305,880,000
08/05/2015 21,500 0.60 2.87 20,900 21,600 20,700 473,060 10,170,790,000
07/05/2015 20,900 1.00 5.03 19,800 20,900 19,800 390,290 8,157,061,000
06/05/2015 19,900 -0.60 -2.93 20,500 20,500 19,900 226,800 4,513,320,000
05/05/2015 20,500 0.60 3.02 19,900 20,800 19,200 487,210 9,987,805,000
04/05/2015 19,900 -0.60 -2.93 20,500 20,700 19,800 682,470 13,581,153,000
27/04/2015 20,500 -0.50 -2.38 21,200 21,200 20,500 267,550 5,484,775,000
24/04/2015 21,000 -0.10 -0.47 21,100 21,400 20,800 250,830 5,267,430,000
23/04/2015 21,100 -0.30 -1.40 21,400 21,700 20,600 1,007,840 21,265,424,000
22/04/2015 21,400 -0.20 -0.93 21,600 21,900 21,400 579,810 12,407,934,000
21/04/2015 21,600 -1.40 -6.09 23,300 23,300 21,600 587,530 12,690,648,000
20/04/2015 23,000 -0.30 -1.29 23,000 23,400 22,500 706,420 16,247,660,000
17/04/2015 23,300 -0.50 -2.10 23,600 23,700 23,000 930,110 21,671,563,000
16/04/2015 23,800 -0.20 -0.83 24,200 24,400 23,600 565,940 13,469,372,000
15/04/2015 24,000 0.80 3.45 23,200 24,000 22,500 456,460 10,955,040,000
14/04/2015 23,200 -0.40 -1.69 23,700 23,700 22,700 613,200 14,226,240,000
13/04/2015 23,600 -0.60 -2.48 24,000 24,300 23,500 517,130 12,204,268,000
10/04/2015 24,200 0.60 2.54 23,400 24,200 23,400 853,650 20,658,330,000
09/04/2015 23,600 1.10 4.89 22,500 23,600 22,500 1,404,410 33,144,076,000
08/04/2015 22,500 0.00 ■■ 0.00 22,400 22,700 22,200 128,200 2,884,500,000
07/04/2015 22,500 0.70 3.21 21,800 22,800 21,700 395,180 8,891,550,000
06/04/2015 21,800 0.00 ■■ 0.00 21,800 22,400 21,700 413,230 9,008,414,000
03/04/2015 21,800 0.20 0.93 21,700 21,900 21,500 245,560 5,353,208,000
02/04/2015 21,600 0.20 0.93 21,600 21,700 21,400 253,800 5,482,080,000
01/04/2015 21,400 -0.50 -2.28 21,600 21,900 21,400 121,250 2,594,750,000
31/03/2015 21,900 0.10 0.46 21,800 22,000 21,400 98,470 2,156,493,000
30/03/2015 21,800 0.00 ■■ 0.00 21,600 21,900 21,300 48,180 1,050,324,000
27/03/2015 21,800 -0.10 -0.46 21,900 22,000 21,800 19,180 418,124,000
26/03/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,700 15,830 346,677,000
25/03/2015 21,900 0.40 1.86 21,800 21,900 21,600 14,770 323,463,000
24/03/2015 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 59,020 1,268,930,000
23/03/2015 21,500 -0.50 -2.27 21,700 22,000 21,500 60,320 1,296,880,000
20/03/2015 22,000 0.40 1.85 21,600 22,100 21,500 23,550 518,100,000
19/03/2015 21,600 -0.30 -1.37 21,700 21,900 21,600 36,470 787,752,000
18/03/2015 21,900 -0.20 -0.90 22,100 22,100 21,600 17,200 376,680,000
17/03/2015 22,100 -0.10 -0.45 22,100 22,300 21,900 25,330 559,793,000
16/03/2015 22,200 -0.30 -1.33 22,500 22,500 22,000 17,330 384,726,000
13/03/2015 22,500 0.00 ■■ 0.00 22,300 22,500 22,000 40,610 913,725,000
12/03/2015 22,500 0.50 2.27 21,800 22,600 21,600 87,890 1,977,525,000
11/03/2015 22,000 -0.20 -0.90 22,200 22,200 21,400 34,950 768,900,000
10/03/2015 22,200 0.00 ■■ 0.00 22,100 22,300 22,000 26,230 582,306,000
09/03/2015 22,200 -0.30 -1.33 22,500 22,500 22,000 24,260 538,572,000
06/03/2015 22,500 0.00 ■■ 0.00 22,600 22,600 22,300 26,320 592,200,000
05/03/2015 22,500 0.00 ■■ 0.00 22,700 22,700 22,400 126,240 2,840,400,000
04/03/2015 22,500 0.10 0.45 22,400 22,600 22,400 65,010 1,462,725,000
03/03/2015 22,400 0.30 1.36 22,000 22,400 22,000 94,030 2,106,272,000
02/03/2015 22,100 0.00 ■■ 0.00 22,000 22,300 22,000 96,620 2,135,302,000
27/02/2015 22,100 -0.50 -2.21 22,600 22,600 22,100 87,810 1,940,601,000
26/02/2015 22,600 0.20 0.89 22,200 22,600 22,200 28,970 654,722,000
25/02/2015 22,400 -0.40 -1.75 22,700 22,800 22,400 81,040 1,815,296,000
24/02/2015 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 24,420 556,776,000
13/02/2015 22,800 0.20 0.88 22,700 22,800 22,600 58,100 1,324,680,000
12/02/2015 22,600 0.10 0.44 22,300 22,900 22,300 90,470 2,044,622,000
11/02/2015 22,500 0.50 2.27 22,100 22,600 22,100 63,400 1,426,500,000
10/02/2015 22,000 0.10 0.46 22,000 22,100 21,800 43,560 958,320,000
09/02/2015 21,900 0.10 0.46 21,800 22,000 21,700 57,970 1,269,543,000
06/02/2015 21,800 0.10 0.46 21,700 21,800 21,700 144,180 3,143,124,000
05/02/2015 21,700 -0.20 -0.91 21,900 22,000 21,700 87,640 1,901,788,000
04/02/2015 21,900 0.00 ■■ 0.00 21,800 22,000 21,700 46,420 1,016,598,000
03/02/2015 21,900 0.10 0.46 21,800 22,400 21,800 101,490 2,222,631,000
02/02/2015 21,800 0.10 0.46 21,600 21,900 21,600 59,800 1,303,640,000
30/01/2015 21,700 0.00 ■■ 0.00 22,000 22,000 21,500 88,290 1,915,893,000
29/01/2015 21,700 -0.10 -0.46 21,900 22,000 21,700 128,940 2,797,998,000
28/01/2015 21,800 0.30 1.40 21,600 21,800 21,400 181,480 3,956,264,000
27/01/2015 21,500 -0.10 -0.46 21,600 22,000 21,500 164,810 3,543,415,000
26/01/2015 21,600 -0.60 -2.70 22,200 22,200 21,600 72,740 1,571,184,000
23/01/2015 22,200 1.10 5.21 21,100 22,400 21,000 237,120 5,264,064,000
22/01/2015 21,100 -0.20 -0.94 21,300 21,500 21,100 43,110 909,621,000
21/01/2015 21,300 0.60 2.90 20,900 21,300 20,800 66,310 1,412,403,000
20/01/2015 20,700 0.20 0.98 20,500 20,700 20,400 78,350 1,621,845,000
19/01/2015 20,500 0.00 ■■ 0.00 20,600 20,700 20,500 57,950 1,187,975,000
16/01/2015 20,500 0.00 ■■ 0.00 20,500 20,700 20,500 60,450 1,239,225,000
15/01/2015 20,500 0.00 ■■ 0.00 20,600 20,600 20,400 130,830 2,682,015,000
14/01/2015 20,500 0.00 ■■ 0.00 20,600 20,600 20,300 122,490 2,511,045,000
13/01/2015 20,500 0.30 1.49 20,200 20,600 20,200 70,710 1,449,555,000
12/01/2015 20,200 0.00 ■■ 0.00 20,300 20,300 20,200 37,300 753,460,000
09/01/2015 20,200 0.20 1.00 20,100 20,500 20,100 64,940 1,311,788,000
08/01/2015 20,000 -0.10 -0.50 20,100 20,100 19,900 58,420 1,168,400,000
07/01/2015 20,100 0.10 0.50 19,600 20,100 19,600 92,340 1,856,034,000
06/01/2015 20,000 0.20 1.01 19,700 20,000 19,700 75,010 1,500,200,000
05/01/2015 19,800 -0.40 -1.98 19,500 19,900 19,500 56,050 1,109,790,000
31/12/2014 20,200 1.00 5.21 19,100 20,200 19,100 50,790 1,025,958,000
30/12/2014 19,200 0.20 1.05 18,800 19,200 18,800 115,000 2,208,000,000
29/12/2014 19,000 0.10 0.53 18,900 19,000 18,800 101,700 1,932,300,000
26/12/2014 18,900 -0.20 -1.05 19,100 19,100 18,900 26,070 492,723,000
25/12/2014 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 25,710 491,061,000
24/12/2014 19,100 0.00 ■■ 0.00 19,000 19,200 19,000 30,850 589,235,000
23/12/2014 19,100 0.00 ■■ 0.00 18,900 19,200 18,900 42,180 805,638,000
22/12/2014 19,100 0.20 1.06 18,900 19,200 18,900 139,810 2,670,371,000
19/12/2014 18,900 -0.20 -1.05 19,100 19,200 18,900 98,570 1,862,973,000
18/12/2014 19,100 1.10 6.11 18,700 19,100 18,500 108,680 2,075,788,000
17/12/2014 18,000 -1.30 -6.74 19,300 19,400 18,000 178,500 3,213,000,000
16/12/2014 19,300 -0.20 -1.03 19,500 19,600 19,300 156,400 3,018,520,000
15/12/2014 19,500 -0.20 -1.02 19,900 19,900 19,500 56,500 1,101,750,000
12/12/2014 19,700 0.60 3.14 18,900 19,900 18,900 345,220 6,800,834,000
11/12/2014 19,100 -0.10 -0.52 18,800 19,200 18,800 313,320 5,984,412,000
10/12/2014 19,200 0.20 1.05 18,800 19,200 18,500 254,810 4,892,352,000
09/12/2014 19,000 -0.30 -1.55 19,200 19,500 18,900 368,490 7,001,310,000
08/12/2014 19,300 -0.10 -0.52 19,400 19,400 19,100 112,710 2,175,303,000
05/12/2014 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 114,130 2,214,122,000
04/12/2014 19,400 -0.10 -0.51 19,500 19,800 19,400 117,160 2,272,904,000
03/12/2014 19,500 0.00 ■■ 0.00 19,500 19,700 19,400 99,310 1,936,545,000
02/12/2014 19,500 0.50 2.63 19,000 19,700 19,000 186,970 3,645,915,000
01/12/2014 19,000 -0.10 -0.52 19,400 19,400 19,000 104,550 1,986,450,000
28/11/2014 19,100 0.00 ■■ 0.00 19,100 19,300 19,100 42,270 807,357,000
27/11/2014 19,100 0.10 0.53 19,000 19,100 18,900 75,710 1,446,061,000
26/11/2014 19,000 -0.30 -1.55 19,300 19,400 19,000 113,870 2,163,530,000
25/11/2014 19,300 -0.10 -0.52 19,200 19,400 19,000 118,400 2,285,120,000
24/11/2014 19,400 0.00 ■■ 0.00 19,600 19,600 19,200 114,130 2,214,122,000
21/11/2014 19,400 -0.40 -2.02 19,900 19,900 19,400 97,240 1,886,456,000
20/11/2014 19,800 0.30 1.54 19,700 19,900 19,600 97,670 1,933,866,000
19/11/2014 19,500 0.00 ■■ 0.00 19,700 19,700 19,500 82,570 1,610,115,000
18/11/2014 19,500 -0.40 -2.01 19,900 19,900 19,500 112,090 2,185,755,000
17/11/2014 19,900 0.00 ■■ 0.00 19,900 20,000 19,700 102,740 2,044,526,000
14/11/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,600 105,270 2,094,873,000
13/11/2014 19,900 -0.40 -1.97 20,600 20,600 19,900 97,870 1,947,613,000
12/11/2014 20,300 -0.20 -0.98 20,300 20,500 20,200 102,630 2,083,389,000
11/11/2014 20,500 -0.20 -0.97 21,000 21,000 20,500 142,810 2,927,605,000
10/11/2014 20,700 -0.20 -0.96 21,000 21,000 20,600 188,160 3,894,912,000
07/11/2014 20,900 -0.10 -0.48 21,000 21,200 20,700 203,380 4,250,642,000
06/11/2014 21,000 0.30 1.45 20,700 21,400 20,700 285,530 5,996,130,000
05/11/2014 20,700 0.20 0.98 20,500 21,000 20,500 272,220 5,634,954,000
04/11/2014 20,500 0.50 2.50 20,000 20,800 20,000 261,560 5,361,980,000
03/11/2014 20,000 0.10 0.50 19,800 20,300 19,800 194,240 3,884,800,000
31/10/2014 19,900 0.20 1.02 19,700 20,000 19,700 179,100 3,564,090,000
30/10/2014 19,700 -0.20 -1.01 19,900 19,900 19,700 143,130 2,819,661,000
29/10/2014 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 129,140 2,569,886,000
28/10/2014 19,900 0.30 1.53 19,600 20,000 19,600 186,450 3,710,355,000
27/10/2014 19,600 0.10 0.51 19,700 19,700 19,200 175,140 3,432,744,000
24/10/2014 19,500 -0.10 -0.51 19,800 20,000 19,500 198,820 3,876,990,000
23/10/2014 19,600 -0.40 -2.00 20,000 20,100 19,600 154,010 3,018,596,000
22/10/2014 20,000 0.20 1.01 19,700 20,200 19,700 164,590 3,291,800,000
21/10/2014 19,800 0.10 0.51 19,600 19,800 19,500 198,400 3,928,320,000
20/10/2014 19,700 0.20 1.03 19,600 20,400 19,400 169,290 3,335,013,000
17/10/2014 19,500 0.50 2.63 19,500 19,500 18,900 124,740 2,432,430,000
16/10/2014 19,000 -1.00 -5.00 20,000 20,000 19,000 136,360 2,590,840,000
15/10/2014 20,000 0.00 ■■ 0.00 19,700 20,200 19,700 101,920 2,038,400,000
14/10/2014 20,000 -0.70 -3.38 20,700 20,700 20,000 158,850 3,177,000,000
13/10/2014 20,700 0.00 ■■ 0.00 20,700 20,700 20,500 177,470 3,673,629,000
10/10/2014 20,700 -0.60 -2.82 21,200 21,200 20,700 160,750 3,327,525,000
09/10/2014 21,300 0.10 0.47 21,200 21,300 21,100 223,120 4,752,456,000
08/10/2014 21,200 -0.30 -1.40 21,500 21,500 21,200 235,030 4,982,636,000
07/10/2014 21,500 -0.10 -0.46 21,800 21,800 21,100 201,930 4,341,495,000
06/10/2014 21,600 -0.20 -0.92 21,800 21,900 21,600 254,240 5,491,584,000
03/10/2014 21,800 0.20 0.93 21,900 21,900 21,400 259,960 5,667,128,000
02/10/2014 21,600 0.60 2.86 21,000 21,700 20,900 255,370 5,515,992,000
01/10/2014 21,000 0.30 1.45 20,600 21,100 20,500 296,970 6,236,370,000
30/09/2014 20,700 0.10 0.49 20,500 20,700 20,200 158,830 3,287,781,000
29/09/2014 20,600 -0.20 -0.96 20,800 20,800 20,400 139,540 2,874,524,000
26/09/2014 20,800 0.30 1.46 20,500 21,000 20,300 194,140 4,038,112,000
25/09/2014 20,500 -0.20 -0.97 20,700 20,900 20,300 161,930 3,319,565,000
24/09/2014 20,700 0.20 0.98 20,400 20,800 20,300 157,290 3,255,903,000
23/09/2014 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 106,280 2,178,740,000
22/09/2014 20,500 -0.10 -0.49 20,900 20,900 20,300 178,040 3,649,820,000
19/09/2014 20,600 0.00 ■■ 0.00 20,600 20,900 20,600 110,070 2,267,442,000
18/09/2014 20,600 -0.70 -3.29 21,000 21,400 20,500 217,400 4,478,440,000
17/09/2014 21,300 0.10 0.47 21,300 21,300 20,600 160,870 3,426,531,000
16/09/2014 21,200 -0.20 -0.93 21,200 21,400 20,700 168,960 3,581,952,000
15/09/2014 21,400 -0.60 -2.73 22,000 22,000 21,200 165,100 3,533,140,000
12/09/2014 22,000 -0.10 -0.45 22,100 22,500 21,800 177,390 3,902,580,000
11/09/2014 22,100 0.70 3.27 21,400 22,200 21,400 183,640 4,058,444,000
10/09/2014 21,400 0.00 ■■ 0.00 21,500 21,600 21,000 145,450 3,112,630,000
09/09/2014 21,400 -0.90 -4.04 22,300 22,300 21,400 187,910 4,021,274,000
08/09/2014 22,300 -0.70 -3.04 23,000 23,400 22,000 275,670 6,147,441,000
05/09/2014 23,000 -0.20 -0.86 23,700 23,700 22,500 232,500 5,347,500,000
04/09/2014 23,200 0.50 2.20 22,100 23,700 22,100 159,760 3,706,432,000
03/09/2014 22,700 1.40 6.57 21,700 22,700 21,600 434,080 9,853,616,000
29/08/2014 21,300 0.30 1.43 21,500 21,500 21,000 326,510 6,954,663,000
28/08/2014 21,000 0.20 0.96 21,500 21,500 20,600 369,540 7,760,340,000
27/08/2014 20,800 0.30 1.46 20,500 21,400 20,400 209,990 4,367,792,000
26/08/2014 20,500 -0.50 -2.38 21,400 21,400 19,600 172,400 3,534,200,000
25/08/2014 21,000 -0.50 -2.33 21,500 21,700 21,000 128,030 2,688,630,000
22/08/2014 21,500 -0.30 -1.38 21,800 21,800 21,400 261,040 5,612,360,000
21/08/2014 21,800 -0.10 -0.46 21,900 22,000 21,600 156,600 3,413,880,000
20/08/2014 21,900 0.00 ■■ 0.00 22,200 22,200 21,600 118,370 2,592,303,000
19/08/2014 21,900 0.00 ■■ 0.00 22,000 23,000 20,500 151,410 3,315,879,000
18/08/2014 21,900 0.10 0.46 21,800 22,800 21,800 140,810 3,083,739,000
15/08/2014 21,800 -0.10 -0.46 21,700 21,900 21,600 165,840 3,615,312,000
14/08/2014 21,900 -0.10 -0.45 21,900 22,500 21,900 273,590 5,991,621,000
13/08/2014 22,000 0.40 1.85 21,700 22,300 21,600 266,870 5,871,140,000
12/08/2014 21,600 1.40 6.93 20,300 21,600 20,200 249,170 5,382,072,000
11/08/2014 20,200 0.10 0.50 20,200 20,200 20,000 156,520 3,161,704,000
08/08/2014 20,100 0.00 ■■ 0.00 20,100 20,300 20,000 168,690 3,390,669,000
07/08/2014 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 130,890 2,630,889,000
06/08/2014 20,100 0.10 0.50 20,400 20,400 20,000 108,430 2,179,443,000
05/08/2014 20,000 -0.10 -0.50 20,400 20,400 20,000 173,790 3,475,800,000
04/08/2014 20,100 0.20 1.01 20,100 20,500 20,000 99,250 1,994,925,000
01/08/2014 19,900 -0.30 -1.49 19,800 20,200 19,800 125,280 2,493,072,000
31/07/2014 20,200 0.20 1.00 20,000 20,500 19,800 95,000 1,919,000,000
30/07/2014 20,000 0.20 1.01 19,800 20,000 19,600 68,760 1,375,200,000
29/07/2014 19,800 0.40 2.06 19,400 19,900 19,200 40,700 805,860,000
28/07/2014 19,400 -0.10 -0.51 19,400 19,400 18,600 34,440 668,136,000
25/07/2014 19,500 0.40 2.09 19,900 19,900 19,500 45,810 893,295,000
24/07/2014 19,100 0.40 2.14 19,000 19,100 18,700 45,280 864,848,000
23/07/2014 18,700 0.20 1.08 19,000 19,100 18,500 47,890 895,543,000
22/07/2014 18,500 0.20 1.09 18,500 18,500 18,200 20,100 371,850,000
21/07/2014 18,300 0.30 1.67 19,100 19,100 18,100 37,240 681,492,000
18/07/2014 18,000 1.10 6.51 17,400 18,000 17,100 36,230 652,140,000
17/07/2014 16,900 0.50 3.05 16,800 17,000 16,300 106,060 1,792,414,000
16/07/2014 16,400 0.40 2.50 16,100 16,400 15,900 38,480 631,072,000
15/07/2014 16,000 -0.50 -3.03 16,400 16,500 16,000 20,030 320,480,000
14/07/2014 16,500 0.20 1.23 15,900 16,500 15,900 35,030 577,995,000
11/07/2014 16,300 -0.10 -0.61 16,600 16,600 16,300 18,640 303,832,000
10/07/2014 16,400 0.00 ■■ 0.00 16,300 16,400 16,200 23,740 389,336,000
09/07/2014 16,400 0.10 0.61 16,300 16,400 15,900 25,290 414,756,000
08/07/2014 16,300 -0.20 -1.21 16,400 16,400 15,900 27,560 449,228,000
07/07/2014 16,500 0.50 3.12 15,900 17,100 15,900 30,400 501,600,000
04/07/2014 16,000 0.00 ■■ 0.00 16,100 16,100 15,800 22,630 362,080,000
03/07/2014 16,000 0.00 ■■ 0.00 16,000 16,100 15,700 37,940 607,040,000
02/07/2014 16,000 -0.10 -0.62 16,000 16,100 15,800 20,410 326,560,000
01/07/2014 16,100 0.00 ■■ 0.00 16,100 16,100 15,800 26,060 419,566,000
30/06/2014 16,100 -0.10 -0.62 16,300 16,300 15,800 28,990 466,739,000
27/06/2014 16,200 -0.10 -0.61 16,200 16,300 15,700 50,030 810,486,000
26/06/2014 16,300 0.00 ■■ 0.00 16,000 16,400 15,800 23,440 382,072,000
25/06/2014 16,300 -0.10 -0.61 16,300 16,400 16,300 21,320 347,516,000
24/06/2014 16,400 0.00 ■■ 0.00 16,400 16,400 15,700 37,440 614,016,000
23/06/2014 16,400 0.10 0.61 16,400 16,500 16,100 22,840 374,576,000
20/06/2014 16,300 -0.10 -0.61 16,400 16,700 16,000 31,460 512,798,000
19/06/2014 16,400 0.00 ■■ 0.00 16,200 16,400 15,900 29,200 478,880,000
18/06/2014 16,400 -0.10 -0.61 16,500 16,600 16,000 28,490 467,236,000
17/06/2014 16,500 0.20 1.23 16,300 16,500 16,000 26,330 434,445,000
16/06/2014 16,300 0.30 1.88 16,300 16,400 15,900 29,380 478,894,000
13/06/2014 16,000 0.00 ■■ 0.00 16,400 16,500 15,700 37,090 593,440,000
12/06/2014 16,000 -0.40 -2.44 16,400 16,400 15,900 35,210 563,360,000
11/06/2014 16,400 -0.10 -0.61 16,600 16,600 16,200 20,540 336,856,000
10/06/2014 16,500 -0.10 -0.60 16,500 16,600 16,500 16,300 268,950,000
09/06/2014 16,600 -0.10 -0.60 16,500 16,700 16,000 32,420 538,172,000
06/06/2014 16,700 0.10 0.60 16,900 16,900 15,800 35,570 594,019,000
05/06/2014 16,600 0.10 0.61 16,700 16,700 15,700 43,110 715,626,000
04/06/2014 16,500 -0.10 -0.60 16,600 16,800 16,100 43,030 709,995,000
03/06/2014 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 51,730 858,718,000
02/06/2014 16,600 -0.10 -0.60 16,700 16,700 16,100 59,920 994,672,000
30/05/2014 16,700 0.10 0.60 16,800 16,800 16,500 13,450 224,615,000
29/05/2014 16,600 0.30 1.84 16,900 16,900 16,000 14,920 247,672,000
28/05/2014 16,300 -0.10 -0.61 16,400 16,600 16,300 34,000 554,200,000
27/05/2014 16,400 0.10 0.61 16,300 16,500 16,200 28,410 465,924,000
26/05/2014 16,300 0.20 1.24 16,700 16,700 16,100 33,460 545,398,000
23/05/2014 16,100 0.40 2.55 16,400 16,400 15,300 27,110 436,471,000
22/05/2014 15,700 0.20 1.29 15,500 15,700 15,100 33,620 527,834,000
21/05/2014 15,500 0.10 0.65 15,900 15,900 14,700 29,230 453,065,000
20/05/2014 15,400 0.00 ■■ 0.00 15,700 15,700 15,100 20,560 316,624,000
19/05/2014 15,400 0.10 0.65 15,500 15,500 14,600 29,170 449,218,000
16/05/2014 15,300 0.10 0.66 15,100 15,800 14,900 43,680 668,304,000
15/05/2014 15,200 -0.10 -0.65 15,600 15,700 14,600 43,240 657,248,000
14/05/2014 15,300 0.40 2.68 14,500 15,300 14,500 73,630 1,126,539,000
13/05/2014 14,900 0.80 5.67 14,100 14,900 13,900 163,840 2,441,216,000
12/05/2014 14,100 -1.00 -6.62 14,400 15,000 14,100 56,360 794,676,000
09/05/2014 15,100 0.00 ■■ 0.00 15,000 15,100 14,800 35,520 536,352,000
08/05/2014 15,100 -0.40 -2.58 15,500 15,600 14,500 72,440 1,093,844,000
07/05/2014 15,500 0.10 0.65 14,600 15,600 14,600 37,560 582,180,000
06/05/2014 15,400 -0.10 -0.65 15,600 15,600 14,700 75,100 1,156,540,000
05/05/2014 15,500 -0.30 -1.90 15,300 15,800 14,900 34,260 531,030,000
29/04/2014 15,800 0.00 ■■ 0.00 15,700 15,800 15,000 22,140 349,812,000
28/04/2014 15,800 -0.10 -0.63 16,100 16,100 15,800 9,170 144,886,000
25/04/2014 15,900 0.10 0.63 15,800 16,100 15,600 21,810 346,779,000
24/04/2014 15,800 0.00 ■■ 0.00 15,800 16,000 14,800 41,870 661,546,000
23/04/2014 15,800 0.10 0.64 15,100 16,000 14,800 30,390 480,162,000
22/04/2014 15,700 0.10 0.64 15,500 16,500 15,000 65,940 1,035,258,000
21/04/2014 15,600 -0.20 -1.27 14,800 16,000 14,700 52,980 826,488,000
18/04/2014 15,800 -0.10 -0.63 16,200 16,200 15,400 33,520 529,616,000
17/04/2014 15,900 -0.10 -0.62 15,100 16,300 15,000 45,760 727,584,000
16/04/2014 16,000 -0.30 -1.84 16,500 16,500 15,200 126,240 2,019,840,000
15/04/2014 16,300 0.50 3.16 15,600 16,400 15,200 58,960 961,048,000
14/04/2014 15,800 -0.40 -2.47 16,600 16,800 15,800 120,140 1,898,212,000
11/04/2014 16,200 0.10 0.62 15,800 16,500 15,400 28,420 460,404,000
10/04/2014 16,100 0.00 ■■ 0.00 16,400 17,000 16,100 45,240 728,364,000
08/04/2014 16,100 -0.20 -1.23 16,100 16,500 15,900 23,630 380,443,000
07/04/2014 16,300 -0.30 -1.81 15,800 17,400 15,800 57,620 939,206,000
04/04/2014 16,600 0.20 1.22 16,400 17,000 16,300 141,390 2,347,074,000
03/04/2014 16,400 0.10 0.61 16,500 17,400 16,100 116,400 1,908,960,000
02/04/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
01/04/2014 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
31/03/2014 16,300 -0.10 -0.61 16,800 16,800 16,200 45,300 738,390,000
28/03/2014 16,400 -0.90 -5.20 16,500 18,000 16,400 172,550 2,829,820,000
27/03/2014 17,300 1.10 6.79 15,700 17,300 15,700 150,620 2,605,726,000
26/03/2014 16,200 0.10 0.62 16,000 17,200 16,000 131,140 2,124,468,000
25/03/2014 16,100 0.30 1.90 15,800 16,800 15,800 84,590 1,361,899,000
24/03/2014 15,800 0.20 1.28 15,600 16,200 15,600 93,540 1,477,932,000
21/03/2014 15,600 -0.10 -0.64 15,500 16,400 15,200 34,310 535,236,000
20/03/2014 15,700 -0.80 -4.85 17,400 17,400 15,700 138,320 2,171,624,000
19/03/2014 16,500 0.00 ■■ 0.00 17,400 17,500 16,400 26,650 439,725,000
18/03/2014 16,500 0.40 2.48 16,000 16,900 16,000 29,160 481,140,000
17/03/2014 16,100 0.20 1.26 15,400 16,600 15,100 57,480 925,428,000
14/03/2014 15,900 0.10 0.63 15,500 16,800 14,800 61,160 972,444,000
13/03/2014 15,800 -0.60 -3.66 17,000 17,400 15,800 30,240 477,792,000
12/03/2014 16,400 0.30 1.86 15,600 16,400 15,600 18,890 309,796,000
11/03/2014 16,100 -0.20 -1.23 16,000 16,400 15,400 17,190 276,759,000
10/03/2014 16,300 0.70 4.49 14,900 16,500 14,800 103,260 1,683,138,000
07/03/2014 15,600 0.40 2.63 16,000 16,000 14,500 32,750 510,900,000
06/03/2014 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 15,750 239,400,000
05/03/2014 15,200 0.10 0.66 14,700 15,900 14,700 11,660 177,232,000
04/03/2014 15,100 -0.40 -2.58 15,000 15,900 15,000 25,940 391,694,000
03/03/2014 15,500 -0.50 -3.12 15,000 16,200 15,000 15,450 239,475,000
28/02/2014 16,000 -0.20 -1.23 16,000 16,000 16,000 9,690 155,040,000
27/02/2014 16,200 -0.40 -2.41 17,200 17,200 16,100 21,330 345,546,000
26/02/2014 16,600 -0.70 -4.05 18,000 18,200 16,600 28,370 470,942,000
25/02/2014 17,300 1.00 6.13 16,300 17,400 15,800 30,780 532,494,000
24/02/2014 16,300 1.00 6.54 15,300 16,300 15,200 37,120 605,056,000
21/02/2014 15,300 -0.30 -1.92 15,600 15,600 15,000 14,740 225,522,000
20/02/2014 15,600 0.00 ■■ 0.00 15,500 16,500 15,500 79,920 1,246,752,000
19/02/2014 15,600 -0.30 -1.89 15,400 16,000 15,400 16,170 252,252,000
18/02/2014 15,900 -0.50 -3.05 16,900 16,900 15,500 45,020 715,818,000
17/02/2014 16,400 -0.50 -2.96 16,100 17,000 16,000 108,960 1,786,944,000
14/02/2014 16,900 1.00 6.29 16,500 16,900 15,800 26,610 449,709,000
13/02/2014 15,900 1.00 6.71 14,900 15,900 14,900 35,770 568,743,000
12/02/2014 14,900 0.00 ■■ 0.00 14,500 15,500 14,500 16,720 249,128,000
11/02/2014 14,900 0.90 6.43 14,100 14,900 14,000 25,220 375,778,000
10/02/2014 14,000 0.10 0.72 14,000 14,600 14,000 9,330 130,620,000
07/02/2014 13,900 -0.10 -0.71 14,200 14,200 13,800 28,370 394,343,000
06/02/2014 14,000 0.50 3.70 13,100 14,100 13,100 15,650 219,100,000
27/01/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 13,650 184,275,000
24/01/2014 13,500 0.50 3.85 13,400 13,500 13,400 8,000 108,000,000
23/01/2014 13,000 -0.90 -6.47 13,900 13,900 13,000 4,450 57,850,000
22/01/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 19,000 264,100,000
21/01/2014 13,900 0.90 6.92 13,800 13,900 13,600 25,070 348,473,000
20/01/2014 13,000 -0.50 -3.70 13,400 13,400 12,800 4,300 55,900,000
17/01/2014 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 6,330 85,455,000
16/01/2014 13,500 0.20 1.50 13,500 13,900 13,500 5,130 69,255,000
15/01/2014 13,300 0.30 2.31 13,500 13,900 13,300 17,200 228,760,000
14/01/2014 13,000 -0.50 -3.70 13,000 13,800 13,000 24,670 320,710,000
13/01/2014 13,500 0.50 3.85 13,000 13,500 12,600 7,210 97,335,000
10/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 7,100 92,300,000
09/01/2014 13,000 0.30 2.36 12,900 13,000 12,900 33,910 440,830,000
08/01/2014 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 11,000 139,700,000
07/01/2014 12,700 -0.10 -0.78 12,600 12,700 12,600 610 7,747,000
06/01/2014 12,800 -0.20 -1.54 13,000 13,000 12,800 2,000 25,600,000
03/01/2014 13,000 -0.50 -3.70 13,500 13,500 13,000 2,000 26,000,000
02/01/2014 13,500 0.10 0.75 13,900 13,900 13,500 220 2,970,000
31/12/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 500 6,700,000
30/12/2013 13,400 -0.10 -0.74 13,700 13,700 13,400 5,800 77,720,000
27/12/2013 13,500 -0.20 -1.46 13,500 13,500 13,500 780 10,530,000
26/12/2013 13,700 0.10 0.74 13,700 13,700 13,700 4,000 54,800,000
25/12/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,500 34,000,000
24/12/2013 13,600 -0.10 -0.73 13,700 13,700 13,600 6,370 86,632,000
23/12/2013 13,700 0.20 1.48 13,600 14,200 13,600 11,110 152,207,000
20/12/2013 13,500 -0.10 -0.74 13,600 13,600 13,500 7,650 103,275,000
19/12/2013 13,600 -0.30 -2.16 13,900 13,900 13,600 5,200 70,720,000
18/12/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 3,500 48,650,000
17/12/2013 13,900 0.00 ■■ 0.00 13,500 13,900 13,500 25,700 357,230,000
16/12/2013 13,900 0.40 2.96 13,500 13,900 13,200 21,110 293,429,000
13/12/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10,000 135,000,000
12/12/2013 13,500 -0.10 -0.74 13,500 13,600 13,500 17,180 231,930,000
11/12/2013 13,600 -0.20 -1.45 13,800 13,800 13,500 59,290 806,344,000
10/12/2013 13,800 0.20 1.47 13,800 13,800 13,800 12,210 168,498,000
09/12/2013 13,600 0.30 2.26 13,300 13,600 13,200 45,150 614,040,000
06/12/2013 13,300 0.20 1.53 13,300 13,300 13,000 32,480 431,984,000
05/12/2013 13,100 -0.10 -0.76 13,200 13,200 12,500 120 1,572,000
04/12/2013 13,200 0.80 6.45 12,400 13,200 12,400 59,060 779,592,000
03/12/2013 12,400 0.20 1.64 12,200 12,400 12,200 4,950 61,380,000
02/12/2013 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 15,710 191,662,000
29/11/2013 12,200 0.10 0.83 11,600 12,200 11,600 21,920 267,424,000
28/11/2013 12,100 0.10 0.83 12,000 12,100 12,000 23,170 280,357,000
27/11/2013 12,000 0.00 ■■ 0.00 11,500 12,200 11,500 13,620 163,440,000
26/11/2013 12,000 0.00 ■■ 0.00 12,500 12,500 11,700 16,040 192,480,000
25/11/2013 12,000 0.70 6.19 10,800 12,000 10,800 87,300 1,047,600,000
22/11/2013 11,300 0.00 ■■ 0.00 10,800 11,300 10,800 15,240 172,212,000
21/11/2013 11,300 0.50 4.63 10,800 11,300 10,800 10,520 118,876,000
20/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 15,000 162,000,000
19/11/2013 10,800 -0.10 -0.92 10,900 11,000 10,200 126,150 1,362,420,000
18/11/2013 10,900 -0.40 -3.54 10,900 11,000 10,900 9,100 99,190,000
15/11/2013 11,300 -0.60 -5.04 11,900 11,900 11,200 18,210 205,773,000
14/11/2013 11,900 0.30 2.59 11,600 12,000 11,600 86,380 1,027,922,000
13/11/2013 11,600 -0.80 -6.45 11,800 11,800 11,600 86,010 997,716,000
12/11/2013 12,400 0.60 5.08 12,000 12,400 11,600 29,720 368,528,000
11/11/2013 11,800 0.70 6.31 11,000 11,800 11,000 61,030 720,154,000
08/11/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 11,790 130,869,000
07/11/2013 11,100 0.30 2.78 10,800 11,100 10,800 41,280 458,208,000
06/11/2013 10,800 -0.10 -0.92 10,800 10,800 10,800 10,000 108,000,000
05/11/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 4,390 47,851,000
04/11/2013 10,900 0.10 0.93 10,800 10,900 10,800 10,000 109,000,000
01/11/2013 10,800 0.10 0.93 10,800 10,800 10,700 20,000 216,000,000
31/10/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 29,000 310,300,000
30/10/2013 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 36,800 393,760,000
29/10/2013 10,700 0.00 ■■ 0.00 10,900 10,900 10,700 33,200 355,240,000
28/10/2013 10,700 -0.20 -1.83 10,900 10,900 10,700 46,400 496,480,000
25/10/2013 10,900 -0.10 -0.91 10,800 10,900 10,600 45,000 490,500,000
24/10/2013 11,000 0.20 1.85 10,400 11,000 10,400 15,150 166,650,000
23/10/2013 10,800 0.10 0.93 10,600 10,800 10,600 29,650 320,220,000
22/10/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 30,530 326,671,000
21/10/2013 10,700 -0.10 -0.93 10,900 10,900 10,700 52,770 564,639,000
18/10/2013 10,800 -0.10 -0.92 10,800 10,800 10,800 21,800 235,440,000
17/10/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 70,850 772,265,000
16/10/2013 10,900 0.10 0.93 10,800 11,000 10,800 114,650 1,249,685,000
15/10/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 4,540 49,032,000
14/10/2013 10,800 -0.10 -0.92 10,800 10,900 10,800 43,410 468,828,000
11/10/2013 10,900 0.00 ■■ 0.00 10,600 11,100 10,600 51,640 562,876,000
10/10/2013 10,900 0.60 5.83 10,400 11,000 10,400 94,370 1,028,633,000
09/10/2013 10,300 -0.40 -3.74 10,900 10,900 10,300 5,000 51,500,000
08/10/2013 10,700 0.20 1.90 10,500 10,700 10,100 14,780 158,146,000
07/10/2013 10,500 0.20 1.94 10,300 10,500 10,300 19,300 202,650,000
04/10/2013 10,300 0.20 1.98 10,400 10,400 10,300 16,010 164,903,000
03/10/2013 10,100 -0.40 -3.81 10,300 10,400 10,100 20,970 211,797,000
02/10/2013 10,500 0.00 ■■ 0.00 10,600 10,600 9,900 29,110 305,655,000
01/10/2013 10,500 0.50 5.00 10,000 10,700 10,000 54,890 576,345,000
30/09/2013 10,000 0.20 2.04 9,900 10,000 9,900 28,100 281,000,000
27/09/2013 9,800 -0.20 -2.00 9,800 9,800 9,700 18,850 184,730,000
26/09/2013 10,000 0.20 2.04 10,000 10,000 9,800 23,000 230,000,000
25/09/2013 9,800 0.00 ■■ 0.00 9,700 10,000 9,700 28,050 274,890,000
24/09/2013 9,800 0.10 1.03 9,600 9,800 9,600 16,550 162,190,000
23/09/2013 9,700 0.10 1.04 9,500 9,700 9,500 10,020 97,194,000
20/09/2013 9,600 0.10 1.05 9,600 9,600 9,600 10,000 96,000,000
19/09/2013 9,500 0.20 2.15 9,300 9,500 9,300 21,160 201,020,000
18/09/2013 9,300 -0.40 -4.12 9,500 9,500 9,300 26,890 250,077,000
17/09/2013 9,700 -0.20 -2.02 9,700 9,700 9,500 34,370 333,389,000
16/09/2013 9,900 -0.10 -1.00 9,800 9,900 9,700 34,310 339,669,000
13/09/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,700 30,460 304,600,000
12/09/2013 10,000 0.10 1.01 9,900 10,000 9,900 103,710 1,037,100,000
11/09/2013 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 103,150 1,021,185,000
10/09/2013 9,900 0.10 1.02 9,800 10,000 9,800 109,670 1,085,733,000
09/09/2013 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 151,490 1,484,602,000
06/09/2013 9,800 0.10 1.03 9,800 9,900 9,700 60,500 592,900,000
05/09/2013 9,700 -0.10 -1.02 9,700 9,900 9,700 43,720 424,084,000
04/09/2013 9,800 -0.10 -1.01 10,000 10,000 9,800 40,010 392,098,000
03/09/2013 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 58,060 574,794,000
30/08/2013 9,900 0.20 2.06 9,700 9,900 9,700 179,990 1,781,901,000
29/08/2013 9,700 0.00 ■■ 0.00 9,900 9,900 9,600 105,930 1,027,521,000
28/08/2013 9,700 -0.10 -1.02 9,700 9,800 9,600 124,350 1,206,195,000
27/08/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 111,890 1,096,522,000
26/08/2013 9,800 0.20 2.08 9,700 9,800 9,700 109,300 1,071,140,000
23/08/2013 9,600 0.10 1.05 9,400 9,800 9,400 212,640 2,041,344,000
22/08/2013 9,500 -0.20 -2.06 9,700 9,700 9,500 116,050 1,102,475,000
21/08/2013 9,700 -0.10 -1.02 9,600 9,700 9,600 161,270 1,564,319,000
20/08/2013 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 153,030 1,499,694,000
19/08/2013 9,800 0.20 2.08 9,700 10,000 9,700 340,400 3,335,920,000
16/08/2013 9,600 -0.20 -2.04 9,700 9,900 9,500 323,770 3,108,192,000
15/08/2013 9,800 -0.40 -3.92 10,200 10,200 9,700 82,940 812,812,000
14/08/2013 10,200 0.40 4.08 9,900 10,200 9,800 163,970 1,672,494,000
13/08/2013 9,800 0.20 2.08 9,600 10,000 9,600 253,960 2,488,808,000
12/08/2013 9,600 0.40 4.35 9,600 9,600 9,400 69,590 668,064,000
09/08/2013 9,200 -0.30 -3.16 9,600 9,600 9,200 45,020 414,184,000
08/08/2013 9,500 -0.10 -1.04 9,700 9,800 9,300 35,000 332,500,000
07/08/2013 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 48,610 466,656,000
06/08/2013 9,600 0.10 1.05 9,500 9,600 9,500 66,790 641,184,000
05/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 67,810 644,195,000
02/08/2013 9,500 0.10 1.06 9,400 9,600 9,300 50,390 478,705,000
01/08/2013 9,400 0.20 2.17 9,000 9,400 8,900 22,060 207,364,000
31/07/2013 9,200 -0.10 -1.08 9,400 9,400 9,200 52,420 482,264,000
30/07/2013 9,300 0.10 1.09 8,900 9,300 8,900 54,240 504,432,000
29/07/2013 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 114,480 1,053,216,000
26/07/2013 9,200 0.40 4.55 9,000 9,400 8,900 129,790 1,194,068,000
25/07/2013 8,800 0.30 3.53 8,600 9,000 8,500 209,960 1,847,648,000
24/07/2013 8,500 -0.50 -5.56 9,000 9,000 8,400 243,990 2,073,915,000
23/07/2013 9,000 -0.60 -6.25 9,300 9,400 9,000 155,660 1,400,940,000
22/07/2013 9,600 -0.10 -1.03 9,700 9,800 9,600 93,730 899,808,000
19/07/2013 9,700 0.10 1.04 9,800 9,800 9,700 193,800 1,879,860,000
18/07/2013 9,600 0.10 1.05 9,500 9,700 9,500 160,110 1,537,056,000
17/07/2013 9,500 0.10 1.06 9,500 9,700 9,400 79,910 759,145,000
16/07/2013 9,400 -0.20 -2.08 9,500 9,600 9,100 74,630 701,522,000
15/07/2013 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 71,570 687,072,000
12/07/2013 9,600 0.20 2.13 9,500 9,600 9,400 43,710 419,616,000
11/07/2013 9,400 0.20 2.17 9,400 9,500 9,200 38,210 359,174,000
10/07/2013 9,200 -0.20 -2.13 9,400 9,600 9,100 52,870 486,404,000
09/07/2013 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 24,310 228,514,000
08/07/2013 9,400 -0.20 -2.08 9,800 9,800 9,400 45,070 423,658,000
05/07/2013 9,600 0.20 2.13 9,600 9,600 9,400 47,840 459,264,000
04/07/2013 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 49,800 468,120,000
03/07/2013 9,400 -0.10 -1.05 9,500 9,600 9,200 69,250 650,950,000
02/07/2013 9,500 -0.10 -1.04 9,500 9,900 9,500 152,150 1,445,425,000
01/07/2013 9,600 -0.10 -1.03 9,700 9,800 9,500 69,650 668,640,000
28/06/2013 9,700 0.60 6.59 9,300 9,700 9,300 321,210 3,115,737,000
27/06/2013 9,100 0.00 ■■ 0.00 9,300 9,300 8,500 182,170 1,657,747,000
26/06/2013 9,100 0.10 1.11 9,000 9,400 8,800 130,670 1,189,097,000
25/06/2013 9,000 -0.30 -3.23 9,300 9,300 8,700 238,290 2,144,610,000
24/06/2013 9,300 -0.20 -2.11 9,500 9,500 9,000 103,420 961,806,000
21/06/2013 9,500 -0.20 -2.06 9,300 9,600 9,300 32,720 310,840,000
20/06/2013 9,700 0.00 ■■ 0.00 9,600 9,700 9,100 92,830 900,451,000
19/06/2013 9,700 0.20 2.11 9,700 9,700 9,200 70,770 686,469,000
18/06/2013 9,500 -0.20 -2.06 9,600 9,700 9,100 191,830 1,822,385,000
17/06/2013 9,700 -0.50 -4.90 9,900 10,200 9,600 135,210 1,311,537,000
14/06/2013 10,200 0.00 ■■ 0.00 10,300 10,400 9,800 144,430 1,473,186,000
13/06/2013 10,200 -0.30 -2.86 10,600 10,700 10,200 70,600 720,120,000
12/06/2013 10,500 0.00 ■■ 0.00 10,400 10,700 10,300 46,780 491,190,000
11/06/2013 10,500 -0.30 -2.78 10,800 11,100 10,100 528,980 5,554,290,000
10/06/2013 10,800 -0.20 -1.82 11,000 11,700 10,600 189,620 2,047,896,000
07/06/2013 11,000 -0.10 -0.90 11,200 11,200 10,900 99,080 1,089,880,000
06/06/2013 11,100 -0.20 -1.77 11,300 11,400 10,700 117,340 1,302,474,000
05/06/2013 11,300 0.60 5.61 11,000 11,300 10,700 55,110 622,743,000
04/06/2013 10,700 -0.50 -4.46 11,200 11,600 10,700 96,720 1,034,904,000
03/06/2013 11,200 0.40 3.70 10,800 11,500 10,800 246,930 2,765,616,000
31/05/2013 10,800 -0.40 -3.57 11,200 11,400 10,600 297,130 3,209,004,000
30/05/2013 11,200 -0.80 -6.67 11,700 11,900 11,200 190,730 2,136,176,000
29/05/2013 12,000 -0.20 -1.64 12,200 12,200 11,700 475,090 5,701,080,000
28/05/2013 12,200 0.30 2.52 11,900 12,200 11,600 688,100 8,394,820,000
27/05/2013 11,900 0.00 ■■ 0.00 12,300 12,300 11,700 911,060 10,841,614,000
24/05/2013 11,900 0.60 5.31 11,500 12,000 11,400 679,500 8,086,050,000
23/05/2013 11,300 0.70 6.60 10,500 11,300 10,500 420,170 4,747,921,000
22/05/2013 10,600 0.20 1.92 10,400 10,600 10,300 347,700 3,685,620,000
21/05/2013 10,400 0.60 6.12 10,200 10,400 10,200 603,320 6,274,528,000
20/05/2013 9,800 0.60 6.52 9,200 9,800 9,200 509,490 4,993,002,000
17/05/2013 9,200 0.10 1.10 9,100 9,600 9,100 371,150 3,414,580,000
16/05/2013 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 147,080 1,338,428,000
15/05/2013 9,100 0.10 1.11 9,200 9,200 8,900 86,990 791,609,000
14/05/2013 9,000 0.20 2.27 8,900 9,300 8,800 391,860 3,526,740,000
13/05/2013 8,800 -0.40 -4.35 9,100 9,100 8,800 188,810 1,661,528,000
10/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 180,700 1,662,440,000
09/05/2013 9,200 0.30 3.37 9,300 9,500 9,200 279,060 2,567,352,000
08/05/2013 8,900 0.50 5.95 8,700 8,900 8,700 497,550 4,428,195,000
07/05/2013 8,400 0.20 2.44 8,200 8,700 8,000 358,330 3,009,972,000
06/05/2013 8,200 0.10 1.23 8,200 8,300 8,000 152,940 1,254,108,000
03/05/2013 8,100 0.10 1.25 8,100 8,100 7,900 76,730 621,513,000
02/05/2013 8,000 -0.20 -2.44 8,200 8,200 8,000 58,500 468,000,000
26/04/2013 8,200 0.10 1.23 8,200 8,200 8,000 113,520 930,864,000
25/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 62,980 510,138,000
24/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 34,170 276,777,000
23/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 71,340 577,854,000
22/04/2013 8,100 -0.10 -1.22 8,100 8,200 8,100 124,690 1,009,989,000
18/04/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 238,120 1,952,584,000
17/04/2013 8,200 0.30 3.80 8,000 8,300 8,000 290,780 2,384,396,000
16/04/2013 7,900 0.40 5.33 7,700 7,900 7,500 198,570 1,568,703,000
15/04/2013 7,500 -0.40 -5.06 7,800 7,900 7,500 84,400 633,000,000
12/04/2013 7,900 -0.20 -2.47 7,800 8,100 7,800 78,520 620,308,000
11/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 157,030 1,271,943,000
10/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 106,780 864,918,000
09/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 141,260 1,144,206,000
08/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 92,020 745,362,000
05/04/2013 8,100 0.20 2.53 8,000 8,200 8,000 298,790 2,420,199,000
04/04/2013 7,900 -0.20 -2.47 8,100 8,100 7,900 207,790 1,641,541,000
03/04/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 150,020 1,215,162,000
02/04/2013 8,100 0.10 1.25 8,000 8,300 8,000 268,540 2,175,174,000
01/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 135,430 1,083,440,000
29/03/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 152,680 1,221,440,000
28/03/2013 8,000 -0.10 -1.23 8,100 8,200 8,000 204,300 1,634,400,000
27/03/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 110,460 894,726,000
26/03/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 103,860 841,266,000
25/03/2013 8,100 0.20 2.53 7,900 8,100 7,900 268,410 2,174,121,000
22/03/2013 7,900 -0.10 -1.25 8,000 8,100 7,900 204,350 1,614,365,000
21/03/2013 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 338,750 2,710,000,000
20/03/2013 8,000 -0.10 -1.23 8,000 8,200 8,000 100,550 804,400,000
19/03/2013 8,100 -0.10 -1.22 8,100 8,200 8,000 150,390 1,218,159,000
18/03/2013 8,200 -0.10 -1.20 8,100 8,300 8,100 94,470 774,654,000
15/03/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 69,150 573,945,000
14/03/2013 8,300 0.10 1.22 8,100 8,300 8,100 198,120 1,644,396,000
13/03/2013 8,200 0.20 2.50 8,000 8,400 8,000 196,000 1,607,200,000
12/03/2013 8,000 -0.10 -1.23 8,000 8,300 8,000 120,180 961,440,000
11/03/2013 8,100 0.20 2.53 8,100 8,200 8,000 207,370 1,679,697,000
08/03/2013 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 105,490 833,371,000
07/03/2013 7,900 -0.10 -1.25 8,000 8,000 7,800 115,650 913,635,000
06/03/2013 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 114,760 918,080,000
05/03/2013 8,000 0.30 3.90 7,800 8,200 7,700 390,990 3,127,920,000
04/03/2013 7,700 -0.40 -4.94 8,100 8,100 7,600 309,010 2,379,377,000
01/03/2013 8,100 -0.20 -2.41 8,200 8,300 8,100 152,370 1,234,197,000
28/02/2013 8,300 -0.20 -2.35 8,600 8,600 8,200 86,330 716,539,000
27/02/2013 8,500 0.40 4.94 8,100 8,500 7,900 396,300 3,368,550,000
26/02/2013 8,100 -0.60 -6.90 8,700 8,700 8,100 427,580 3,463,398,000
25/02/2013 8,700 0.20 2.35 8,600 8,900 8,600 191,180 1,663,266,000
22/02/2013 8,500 0.00 ■■ 0.00 8,800 9,000 8,200 413,240 3,512,540,000
21/02/2013 8,500 -0.60 -6.59 9,100 9,600 8,500 1,051,570 8,938,345,000
20/02/2013 9,100 0.00 ■■ 0.00 9,000 9,300 9,000 471,600 4,291,560,000
19/02/2013 9,100 -0.20 -2.15 9,300 9,300 9,000 692,500 6,301,750,000
18/02/2013 9,300 0.40 4.49 9,300 9,500 9,000 710,950 6,611,835,000
08/02/2013 8,900 0.50 5.95 8,400 8,900 8,300 524,200 4,665,380,000
07/02/2013 8,400 0.20 2.44 8,000 8,400 8,000 418,190 3,512,796,000
06/02/2013 8,200 -0.10 -1.20 8,200 8,400 8,200 265,510 2,177,182,000
05/02/2013 8,300 0.20 2.47 8,100 8,400 8,000 248,070 2,058,981,000
04/02/2013 8,100 -0.30 -3.57 8,500 8,500 8,100 171,160 1,386,396,000
01/02/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 141,410 1,187,844,000
31/01/2013 8,400 -0.20 -2.33 8,600 8,600 8,300 331,910 2,788,044,000
30/01/2013 8,600 0.10 1.18 8,500 8,800 8,500 398,960 3,431,056,000
29/01/2013 8,500 -0.10 -1.16 8,500 8,600 8,400 318,710 2,709,035,000
28/01/2013 8,600 0.10 1.18 8,500 9,000 8,500 609,420 5,241,012,000
25/01/2013 8,500 0.00 ■■ 0.00 8,500 8,700 8,100 387,610 3,294,685,000
24/01/2013 8,500 -0.20 -2.30 8,700 8,800 8,100 695,050 5,907,925,000
23/01/2013 8,700 -0.60 -6.45 8,700 9,000 8,700 1,510,520 13,141,524,000
22/01/2013 9,300 -0.60 -6.06 9,300 9,300 9,300 153,300 1,425,690,000
21/01/2013 9,900 -0.70 -6.60 10,200 10,400 9,900 550,430 5,449,257,000
18/01/2013 10,600 0.60 6.00 10,700 10,700 10,300 1,119,290 11,864,474,000
17/01/2013 10,000 0.60 6.38 10,000 10,000 9,600 1,929,350 19,293,500,000
16/01/2013 9,400 0.60 6.82 8,800 9,400 8,800 2,375,800 22,332,520,000
15/01/2013 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 83,580 735,504,000
14/01/2013 8,800 0.20 2.33 8,800 8,800 8,600 56,450 496,760,000
11/01/2013 8,600 -0.40 -4.44 9,000 9,100 8,600 266,810 2,294,566,000
10/01/2013 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 49,400 444,600,000
09/01/2013 9,000 0.00 ■■ 0.00 9,000 9,300 8,800 249,390 2,244,510,000
08/01/2013 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 89,500 805,500,000
07/01/2013 9,000 -0.10 -1.10 9,100 9,200 8,900 140,600 1,265,400,000
04/01/2013 9,100 0.10 1.11 9,000 9,300 8,700 231,310 2,104,921,000
03/01/2013 9,000 -0.40 -4.26 9,300 9,500 9,000 123,290 1,109,610,000
02/01/2013 9,400 0.40 4.44 9,000 9,400 8,900 156,010 1,466,494,000
28/12/2012 9,000 0.20 2.27 9,000 9,000 8,800 259,620 2,336,580,000
27/12/2012 8,800 0.40 4.76 8,500 8,800 8,400 270,370 2,379,256,000
26/12/2012 8,400 0.10 1.20 8,600 8,600 8,300 68,880 578,592,000
25/12/2012 9,100 -0.20 -2.15 9,000 9,200 8,900 43,470 395,577,000
24/12/2012 9,300 -0.10 -1.06 9,300 9,400 9,000 58,800 546,840,000
21/12/2012 9,400 -0.20 -2.08 9,500 9,500 9,200 65,860 619,084,000
20/12/2012 9,600 -0.10 -1.03 9,700 9,900 9,500 64,630 620,448,000
19/12/2012 9,700 0.20 2.11 9,400 9,800 9,400 85,190 826,343,000
18/12/2012 9,500 -0.30 -3.06 9,700 9,800 9,400 41,760 396,720,000
17/12/2012 9,800 0.00 ■■ 0.00 9,600 9,900 9,400 76,440 749,112,000
14/12/2012 9,800 0.00 ■■ 0.00 9,800 9,900 9,500 31,200 305,760,000
13/12/2012 9,800 0.00 ■■ 0.00 10,000 10,000 9,600 84,710 830,158,000
12/12/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 66,630 652,974,000
11/12/2012 9,800 0.10 1.03 9,700 9,900 9,500 54,470 533,806,000
10/12/2012 9,700 -0.20 -2.02 9,900 10,000 9,600 127,590 1,237,623,000
07/12/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 46,750 462,825,000
06/12/2012 9,900 -0.10 -1.00 10,000 10,000 9,900 33,300 329,670,000
05/12/2012 10,000 0.40 4.17 9,600 10,000 9,500 92,940 929,400,000
04/12/2012 9,600 -0.30 -3.03 9,900 9,900 9,600 138,520 1,329,792,000
03/12/2012 9,900 0.00 ■■ 0.00 9,900 10,100 9,700 126,960 1,256,904,000
30/11/2012 9,900 0.10 1.02 9,800 9,900 9,800 43,670 432,333,000
29/11/2012 9,800 -0.20 -2.00 9,900 9,900 9,700 48,890 479,122,000
28/11/2012 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 77,370 773,700,000
27/11/2012 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 82,440 824,400,000
26/11/2012 10,000 -0.20 -1.96 10,300 10,400 9,700 106,780 1,067,800,000
23/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 92,700 945,540,000
22/11/2012 10,200 -0.10 -0.97 10,400 10,400 10,000 49,360 503,472,000
21/11/2012 10,300 0.00 ■■ 0.00 10,400 10,400 9,800 77,410 797,323,000
20/11/2012 10,300 -0.20 -1.90 10,400 10,500 10,200 118,770 1,223,331,000
19/11/2012 10,500 -0.10 -0.94 10,500 10,500 10,200 80,150 841,575,000
16/11/2012 10,600 -0.10 -0.93 10,600 10,600 10,200 65,080 689,848,000
15/11/2012 10,700 -0.10 -0.93 10,800 10,800 10,300 120,610 1,290,527,000
14/11/2012 10,800 -0.10 -0.92 11,000 11,000 10,400 70,490 761,292,000
13/11/2012 10,900 -0.10 -0.91 11,000 11,100 10,700 56,260 613,234,000
12/11/2012 11,000 -0.20 -1.79 11,300 11,300 10,700 96,930 1,066,230,000
09/11/2012 11,200 0.00 ■■ 0.00 11,400 11,400 10,700 86,750 971,600,000
08/11/2012 11,200 0.00 ■■ 0.00 11,400 11,400 10,900 58,730 657,776,000
07/11/2012 11,200 0.20 1.82 11,300 11,300 10,700 82,140 919,968,000
06/11/2012 11,000 -0.40 -3.51 11,400 11,600 10,900 91,170 1,002,870,000
05/11/2012 11,400 0.00 ■■ 0.00 10,900 11,400 10,900 134,950 1,538,430,000
02/11/2012 11,400 -0.20 -1.72 11,600 11,600 11,100 72,480 826,272,000
01/11/2012 11,600 0.10 0.87 11,500 11,600 11,100 97,800 1,134,480,000
31/10/2012 11,500 0.00 ■■ 0.00 11,100 11,600 11,100 68,310 785,565,000
30/10/2012 11,500 0.00 ■■ 0.00 11,700 11,700 11,200 73,320 843,180,000
29/10/2012 11,500 0.10 0.88 11,700 11,700 11,000 46,990 540,385,000
26/10/2012 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 37,480 427,272,000
25/10/2012 11,400 0.00 ■■ 0.00 11,900 11,900 11,200 36,890 420,546,000
24/10/2012 11,400 -0.40 -3.39 11,800 11,800 11,300 50,120 571,368,000
23/10/2012 11,800 -0.20 -1.67 11,500 12,100 11,400 84,980 1,002,764,000
22/10/2012 12,000 0.20 1.69 12,000 12,100 11,500 57,350 688,200,000
19/10/2012 11,800 0.00 ■■ 0.00 11,900 11,900 11,300 69,810 823,758,000
18/10/2012 11,800 0.00 ■■ 0.00 12,000 12,000 11,400 115,440 1,362,192,000
17/10/2012 11,800 -0.30 -2.48 12,200 12,200 11,700 58,990 696,082,000
16/10/2012 12,100 0.10 0.83 11,900 12,100 11,600 154,100 1,864,610,000
15/10/2012 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 56,520 678,240,000
12/10/2012 12,000 -0.30 -2.44 12,000 12,300 11,700 165,830 1,989,960,000
11/10/2012 12,300 -0.20 -1.60 12,500 13,000 11,900 180,580 2,221,134,000
10/10/2012 12,500 0.10 0.81 11,800 12,500 11,800 113,270 1,415,875,000
09/10/2012 12,400 0.00 ■■ 0.00 12,000 12,500 12,000 92,000 1,140,800,000
08/10/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 51,880 643,312,000
05/10/2012 12,400 0.00 ■■ 0.00 11,900 12,400 11,900 55,410 687,084,000
04/10/2012 12,400 0.00 ■■ 0.00 12,600 12,600 12,200 110,600 1,371,440,000
03/10/2012 12,400 0.00 ■■ 0.00 12,600 12,600 12,200 76,270 945,748,000
02/10/2012 12,400 0.50 4.20 12,300 12,400 12,200 102,140 1,266,536,000
01/10/2012 11,900 -0.60 -4.80 12,500 12,500 11,900 103,250 1,228,675,000
28/09/2012 12,500 0.00 ■■ 0.00 12,600 12,700 12,000 92,110 1,151,375,000
27/09/2012 12,500 0.10 0.81 12,400 12,700 12,100 113,060 1,413,250,000
26/09/2012 12,400 0.50 4.20 12,000 12,400 12,000 145,860 1,808,664,000
25/09/2012 11,900 0.50 4.39 11,400 11,900 11,400 101,570 1,208,683,000
24/09/2012 11,400 -0.30 -2.56 11,300 11,500 11,200 218,560 2,491,584,000
21/09/2012 11,700 -0.30 -2.50 11,800 12,200 11,700 115,340 1,349,478,000
20/09/2012 12,000 -0.30 -2.44 12,300 12,300 11,700 76,310 915,720,000
19/09/2012 12,300 0.30 2.50 12,300 12,400 11,800 92,700 1,140,210,000
18/09/2012 12,000 -0.60 -4.76 12,000 12,900 12,000 186,990 2,243,880,000
17/09/2012 12,600 0.30 2.44 12,600 12,800 12,300 118,530 1,493,478,000
14/09/2012 12,300 0.40 3.36 12,200 12,300 11,800 141,060 1,735,038,000
13/09/2012 11,900 0.30 2.59 11,100 11,900 11,100 208,700 2,483,530,000
12/09/2012 11,600 -0.60 -4.92 11,600 11,600 11,600 55,520 644,032,000
11/09/2012 12,200 -0.60 -4.69 12,800 12,900 12,200 110,370 1,346,514,000
10/09/2012 12,800 -0.40 -3.03 13,300 13,300 12,600 87,670 1,122,176,000
07/09/2012 13,200 0.10 0.76 13,400 13,400 12,700 132,880 1,754,016,000
06/09/2012 13,100 -0.10 -0.76 13,500 13,600 13,100 91,830 1,202,973,000
05/09/2012 13,200 0.40 3.12 13,200 13,300 12,800 86,520 1,142,064,000
04/09/2012 12,800 0.60 4.92 12,700 12,800 12,300 96,110 1,230,208,000
31/08/2012 12,200 0.00 ■■ 0.00 11,900 12,300 11,800 76,910 938,302,000
30/08/2012 12,200 -0.10 -0.81 12,300 12,300 11,800 94,810 1,156,682,000
29/08/2012 12,300 -0.20 -1.60 12,500 12,600 12,000 65,450 805,035,000
28/08/2012 12,500 0.00 ■■ 0.00 12,500 12,500 11,900 79,990 999,875,000
27/08/2012 12,500 -0.30 -2.34 12,200 12,700 12,200 86,520 1,081,500,000
24/08/2012 12,800 -0.60 -4.48 12,800 13,300 12,800 140,830 1,802,624,000
23/08/2012 13,400 -0.70 -4.96 13,400 13,900 13,400 50,220 672,948,000
22/08/2012 14,100 -0.40 -2.76 13,800 14,500 13,800 85,340 1,203,294,000
21/08/2012 14,500 -0.30 -2.03 14,500 14,500 14,100 86,560 1,255,120,000
20/08/2012 14,800 0.20 1.37 14,700 14,900 14,600 94,210 1,394,308,000
17/08/2012 14,600 -0.20 -1.35 14,900 14,900 14,600 79,940 1,167,124,000
16/08/2012 14,800 -0.20 -1.33 15,000 15,000 14,800 78,890 1,167,572,000
15/08/2012 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 111,350 1,670,250,000
14/08/2012 15,000 0.30 2.04 14,900 15,000 14,600 151,660 2,274,900,000
13/08/2012 14,700 -0.10 -0.68 14,400 14,900 14,400 77,330 1,136,751,000
10/08/2012 14,800 -0.10 -0.67 14,900 14,900 14,500 66,940 990,712,000
09/08/2012 14,900 0.00 ■■ 0.00 14,500 15,000 14,500 75,140 1,119,586,000
08/08/2012 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 50,950 759,155,000
07/08/2012 14,900 -0.10 -0.67 15,000 15,000 14,700 52,750 785,975,000
06/08/2012 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 54,640 819,600,000
03/08/2012 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 51,270 769,050,000
02/08/2012 15,000 0.10 0.67 14,900 15,100 14,800 60,190 902,850,000
01/08/2012 14,900 0.00 ■■ 0.00 15,000 15,000 14,500 56,150 836,635,000
31/07/2012 14,900 0.20 1.36 15,000 15,000 14,700 52,480 781,952,000
30/07/2012 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 55,500 815,850,000
27/07/2012 14,700 -0.40 -2.65 15,200 15,200 14,600 59,260 871,122,000
26/07/2012 15,100 -0.10 -0.66 15,200 15,200 14,800 59,000 890,900,000
25/07/2012 15,200 0.20 1.33 15,000 15,200 14,800 67,790 1,030,408,000
24/07/2012 15,000 -0.50 -3.23 15,800 15,800 14,800 138,570 2,078,550,000
23/07/2012 15,500 0.00 ■■ 0.00 15,900 15,900 15,500 54,420 843,510,000
20/07/2012 15,500 -0.30 -1.90 15,900 16,000 15,500 60,310 934,805,000
19/07/2012 15,800 0.10 0.64 15,700 15,800 15,200 73,400 1,159,720,000
18/07/2012 15,700 -0.30 -1.88 15,600 15,900 15,300 78,660 1,234,962,000
17/07/2012 16,000 0.10 0.63 15,900 16,100 15,600 60,280 964,480,000
16/07/2012 15,900 -0.10 -0.62 16,200 16,200 15,700 60,180 956,862,000
13/07/2012 16,000 0.20 1.27 15,900 16,300 15,800 118,930 1,902,880,000
12/07/2012 15,800 0.40 2.60 15,400 15,800 15,400 115,890 1,831,062,000
11/07/2012 15,400 0.20 1.32 15,300 15,500 15,200 64,670 995,918,000
10/07/2012 15,200 -0.20 -1.30 15,200 15,400 14,900 53,320 810,464,000
09/07/2012 15,400 -0.10 -0.65 15,600 15,600 14,900 99,550 1,533,070,000
06/07/2012 15,500 0.10 0.65 14,800 15,700 14,800 77,220 1,196,910,000
05/07/2012 15,400 0.20 1.32 15,400 15,400 14,600 53,090 817,586,000
04/07/2012 15,200 0.00 ■■ 0.00 14,600 15,700 14,600 61,110 928,872,000
03/07/2012 15,200 -0.80 -5.00 15,200 15,900 15,200 71,210 1,082,392,000
02/07/2012 16,000 -0.80 -4.76 16,100 16,600 16,000 69,590 1,113,440,000
29/06/2012 16,800 0.20 1.20 16,700 17,000 16,000 566,210 9,512,328,000
28/06/2012 16,600 0.40 2.47 16,200 16,700 16,100 427,590 7,097,994,000
27/06/2012 16,200 0.60 3.85 15,700 16,200 15,400 234,490 3,798,738,000
26/06/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,000 234,650 3,660,540,000
25/06/2012 15,600 -0.60 -3.70 16,200 16,200 15,400 156,980 2,448,888,000
22/06/2012 16,200 0.10 0.62 16,000 16,300 15,600 183,340 2,970,108,000
21/06/2012 16,100 -0.40 -2.42 16,000 16,400 15,900 245,970 3,960,117,000
20/06/2012 16,500 0.00 ■■ 0.00 16,100 16,800 16,100 99,170 1,636,305,000
19/06/2012 16,500 0.70 4.43 16,200 16,500 16,100 289,280 4,773,120,000
18/06/2012 15,800 0.70 4.64 15,800 15,800 15,700 200,150 3,162,370,000
15/06/2012 15,100 -0.70 -4.43 15,100 16,100 15,100 963,680 14,551,568,000
14/06/2012 15,800 -0.70 -4.24 16,500 16,500 15,800 348,410 5,504,878,000
13/06/2012 16,500 0.00 ■■ 0.00 16,600 16,600 16,200 62,400 1,029,600,000
12/06/2012 16,500 -0.20 -1.20 16,800 16,800 16,200 106,470 1,756,755,000
11/06/2012 16,700 0.10 0.60 16,500 16,900 16,200 116,930 1,952,731,000
08/06/2012 16,600 -0.30 -1.78 17,100 17,100 16,600 90,520 1,502,632,000
07/06/2012 16,900 0.10 0.60 16,700 17,200 16,700 96,930 1,638,117,000
06/06/2012 16,800 0.40 2.44 16,200 16,800 15,800 78,380 1,316,784,000
05/06/2012 16,400 0.10 0.61 15,500 16,700 15,500 328,680 5,390,352,000
04/06/2012 16,300 -0.80 -4.68 16,300 16,300 16,300 233,040 3,798,552,000
01/06/2012 17,100 0.30 1.79 17,200 17,200 16,700 120,250 2,056,275,000
31/05/2012 16,800 -0.60 -3.45 17,300 17,500 16,800 104,550 1,756,440,000
30/05/2012 17,400 -0.10 -0.57 17,500 17,700 17,400 53,110 924,114,000
29/05/2012 17,500 -0.10 -0.57 17,500 17,600 16,900 96,090 1,681,575,000
28/05/2012 17,600 0.00 ■■ 0.00 18,200 18,200 17,000 63,860 1,123,936,000
25/05/2012 17,600 0.80 4.76 17,200 17,600 17,000 165,540 2,913,504,000
24/05/2012 16,800 -0.60 -3.45 17,400 17,400 16,700 110,500 1,856,400,000
23/05/2012 17,400 -0.10 -0.57 17,500 17,500 16,800 113,420 1,973,508,000
22/05/2012 17,500 -0.20 -1.13 18,000 18,000 17,100 121,330 2,123,275,000
21/05/2012 17,700 0.70 4.12 17,500 17,700 17,100 128,870 2,280,999,000
18/05/2012 17,000 -0.20 -1.16 17,200 17,300 16,800 196,000 3,332,000,000
17/05/2012 17,200 0.20 1.18 17,500 17,700 17,100 158,550 2,727,060,000
16/05/2012 17,000 -0.70 -3.95 18,200 18,200 17,000 140,750 2,392,750,000
15/05/2012 17,700 -0.90 -4.84 18,600 18,600 17,700 162,330 2,873,241,000
14/05/2012 18,600 -0.90 -4.62 19,000 20,000 18,600 160,500 2,985,300,000
11/05/2012 19,500 -0.90 -4.41 20,500 20,500 19,500 81,080 1,581,060,000
10/05/2012 20,400 0.90 4.62 20,300 20,400 19,900 267,290 5,452,716,000
09/05/2012 19,500 -0.30 -1.52 19,500 19,900 19,500 144,480 2,817,360,000
08/05/2012 19,800 -0.70 -3.41 20,500 20,500 19,700 288,800 5,718,240,000
07/05/2012 20,500 -0.40 -1.91 20,500 20,900 20,000 205,150 4,205,575,000
04/05/2012 20,900 0.00 ■■ 0.00 20,900 21,400 20,500 184,980 3,866,082,000
03/05/2012 20,900 0.50 2.45 21,400 21,400 20,300 333,170 6,963,253,000
02/05/2012 20,400 0.90 4.62 20,100 20,400 20,000 570,020 11,628,408,000
27/04/2012 19,500 0.10 0.52 19,400 19,600 19,200 128,280 2,501,460,000
26/04/2012 19,400 -0.20 -1.02 19,700 19,700 19,300 145,110 2,815,134,000
25/04/2012 19,600 0.20 1.03 19,400 19,900 19,400 184,530 3,616,788,000
24/04/2012 19,400 0.10 0.52 19,100 19,500 18,900 103,230 2,002,662,000
23/04/2012 19,300 -0.10 -0.52 19,500 19,700 19,300 124,110 2,395,323,000
20/04/2012 19,400 -0.10 -0.51 19,600 19,700 19,200 124,800 2,421,120,000
19/04/2012 19,500 0.00 ■■ 0.00 19,300 19,900 19,200 135,700 2,646,150,000
18/04/2012 19,500 -1.00 -4.88 19,500 20,500 19,500 333,180 6,497,010,000
17/04/2012 20,500 -1.00 -4.65 21,500 21,500 20,500 316,300 6,484,150,000
16/04/2012 21,500 0.80 3.86 20,700 21,500 20,300 217,330 4,672,595,000
13/04/2012 20,700 -0.80 -3.72 21,500 22,000 20,700 175,530 3,633,471,000
12/04/2012 21,500 1.00 4.88 21,400 21,500 21,200 586,300 12,605,450,000
11/04/2012 20,500 0.90 4.59 20,200 20,500 19,800 614,050 12,588,025,000
10/04/2012 19,600 0.00 ■■ 0.00 19,600 20,300 19,500 542,890 10,640,644,000
09/04/2012 19,600 0.90 4.81 18,700 19,600 18,700 389,620 7,636,552,000
06/04/2012 18,700 -0.10 -0.53 19,000 19,000 18,400 94,440 1,766,028,000
05/04/2012 18,800 0.40 2.17 18,300 18,900 18,200 88,800 1,669,440,000
04/04/2012 18,400 -0.60 -3.16 18,400 19,200 18,400 86,340 1,588,656,000
03/04/2012 19,000 0.20 1.06 19,200 19,200 18,500 86,600 1,645,400,000
30/03/2012 18,800 -0.50 -2.59 19,300 19,300 18,600 113,810 2,139,628,000
29/03/2012 19,300 0.00 ■■ 0.00 19,800 19,800 18,400 643,150 12,412,795,000
28/03/2012 19,300 -1.00 -4.93 19,300 20,200 19,300 490,820 9,472,826,000
27/03/2012 20,300 -1.00 -4.69 21,100 21,100 20,300 174,790 3,548,237,000
26/03/2012 21,300 -0.70 -3.18 21,300 22,600 21,300 391,830 8,345,979,000
23/03/2012 22,000 0.40 1.85 22,100 22,200 21,500 1,205,050 26,511,100,000
22/03/2012 21,600 1.00 4.85 21,600 21,600 21,100 358,760 7,749,216,000
21/03/2012 20,600 0.90 4.57 20,600 20,600 20,600 200,400 4,128,240,000
20/03/2012 19,700 -0.10 -0.51 20,400 20,600 19,700 89,090 1,755,073,000
19/03/2012 19,800 -0.90 -4.35 20,700 21,000 19,800 228,860 4,531,428,000
16/03/2012 20,700 0.90 4.55 20,500 20,700 20,500 369,380 7,646,166,000
15/03/2012 19,800 -0.80 -3.88 19,600 21,000 19,600 132,210 2,617,758,000
14/03/2012 20,600 -1.00 -4.63 20,600 22,200 20,600 52,730 1,086,238,000
13/03/2012 21,600 -1.10 -4.85 21,600 22,800 21,600 68,040 1,469,664,000
12/03/2012 22,700 -0.10 -0.44 22,700 22,800 22,600 104,060 2,362,162,000
09/03/2012 22,800 0.10 0.44 22,000 23,000 22,000 188,800 4,304,640,000
08/03/2012 22,700 1.00 4.61 22,700 22,700 22,600 497,100 11,284,170,000
07/03/2012 21,700 1.00 4.83 21,700 21,700 21,700 260,480 5,652,416,000
06/03/2012 20,700 0.90 4.55 20,700 20,700 20,500 389,200 8,056,440,000
05/03/2012 19,800 0.90 4.76 19,600 19,800 19,600 229,550 4,545,090,000
02/03/2012 18,900 0.40 2.16 18,900 19,000 18,800 130,020 2,457,378,000
01/03/2012 18,500 -0.50 -2.63 19,000 19,000 18,500 89,200 1,650,200,000
29/02/2012 19,000 -0.20 -1.04 18,500 19,300 18,500 73,110 1,389,090,000
28/02/2012 19,200 -0.30 -1.54 19,500 19,800 18,600 88,630 1,701,696,000
27/02/2012 19,500 -0.80 -3.94 20,300 20,500 19,500 58,370 1,138,215,000
24/02/2012 20,300 0.30 1.50 20,400 20,700 20,100 111,530 2,264,059,000
23/02/2012 20,000 0.90 4.71 19,200 20,000 19,000 192,590 3,851,800,000
22/02/2012 19,100 0.40 2.14 19,000 19,100 18,700 113,340 2,164,794,000
21/02/2012 18,700 -0.90 -4.59 19,500 19,600 18,700 84,800 1,585,760,000
20/02/2012 19,600 0.30 1.55 19,400 19,900 19,400 72,190 1,414,924,000
17/02/2012 19,300 0.50 2.66 18,800 19,300 18,800 121,650 2,347,845,000
16/02/2012 18,800 0.00 ■■ 0.00 18,800 19,400 18,600 101,380 1,905,944,000
15/02/2012 18,800 -0.60 -3.09 19,700 19,700 18,700 100,410 1,887,708,000
14/02/2012 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 106,950 2,074,830,000
13/02/2012 19,400 0.40 2.11 18,500 19,400 18,100 202,890 3,936,066,000
10/02/2012 19,000 -1.00 -5.00 19,300 19,900 19,000 120,650 2,292,350,000
09/02/2012 20,000 -0.50 -2.44 20,400 20,400 19,700 150,210 3,004,200,000
08/02/2012 20,500 0.20 0.99 20,300 21,300 20,000 149,240 3,059,420,000
07/02/2012 20,300 0.90 4.64 20,200 20,300 19,700 225,690 4,581,507,000
06/02/2012 19,400 0.90 4.86 18,900 19,400 18,600 252,940 4,907,036,000
03/02/2012 18,500 0.70 3.93 18,500 18,600 17,800 157,950 2,922,075,000
02/02/2012 17,800 -0.80 -4.30 18,700 19,000 17,800 105,480 1,877,544,000
01/02/2012 18,600 0.00 ■■ 0.00 18,600 18,800 18,400 115,690 2,151,834,000
31/01/2012 18,600 -0.80 -4.12 19,400 19,700 18,600 116,820 2,172,852,000
30/01/2012 19,400 -0.60 -3.00 20,300 20,300 19,400 98,150 1,904,110,000
20/01/2012 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 41,900 838,000,000
19/01/2012 20,000 0.90 4.71 19,500 20,000 18,900 75,500 1,510,000,000
18/01/2012 19,100 0.20 1.06 19,000 19,100 18,600 65,700 1,254,870,000
17/01/2012 18,900 0.50 2.72 18,500 18,900 18,400 79,260 1,498,014,000
16/01/2012 18,400 -0.80 -4.17 18,600 19,800 18,300 78,740 1,448,816,000
13/01/2012 19,200 -0.90 -4.48 20,100 20,200 19,200 66,250 1,272,000,000
12/01/2012 20,100 -0.20 -0.99 19,700 20,400 19,700 60,350 1,213,035,000
11/01/2012 20,300 -0.20 -0.98 20,500 20,500 20,300 62,510 1,268,953,000
10/01/2012 20,500 0.00 ■■ 0.00 19,500 20,600 19,500 61,410 1,258,905,000
09/01/2012 20,500 -0.30 -1.44 21,000 21,000 20,400 53,980 1,106,590,000
06/01/2012 20,800 -0.20 -0.95 21,100 21,100 20,100 37,940 789,152,000
05/01/2012 21,000 0.90 4.48 19,900 21,000 19,700 52,010 1,092,210,000
04/01/2012 20,100 0.70 3.61 19,400 20,100 19,000 61,980 1,245,798,000
03/01/2012 19,400 0.10 0.52 20,000 20,000 18,400 55,300 1,072,820,000
30/12/2011 19,300 0.10 0.52 18,300 19,300 18,300 47,740 921,382,000
29/12/2011 19,200 -0.10 -0.52 18,400 19,300 18,400 48,670 934,464,000
28/12/2011 19,300 -1.00 -4.93 20,300 20,300 19,300 105,020 2,026,886,000
27/12/2011 20,300 -1.00 -4.69 21,300 21,300 20,300 15,930 323,379,000
26/12/2011 21,300 -1.10 -4.91 22,400 22,400 21,300 18,040 384,252,000
23/12/2011 22,400 0.40 1.82 20,900 22,500 20,900 60,740 1,360,576,000
22/12/2011 22,000 -0.60 -2.65 21,500 22,500 21,500 32,520 715,440,000
21/12/2011 22,600 0.50 2.26 22,000 22,900 22,000 50,970 1,151,922,000
20/12/2011 22,100 -1.10 -4.74 23,200 23,200 22,100 50,160 1,108,536,000
19/12/2011 23,200 0.00 ■■ 0.00 23,200 24,100 22,100 44,680 1,036,576,000
16/12/2011 23,200 1.00 4.50 22,200 23,200 22,200 58,020 1,346,064,000
15/12/2011 22,200 0.40 1.83 22,300 22,300 20,900 70,070 1,555,554,000
14/12/2011 21,800 0.30 1.40 21,500 21,900 20,500 45,310 987,758,000
13/12/2011 21,500 -1.00 -4.44 22,500 22,700 21,400 33,830 727,345,000
12/12/2011 22,500 0.50 2.27 22,800 22,800 20,900 48,700 1,095,750,000
09/12/2011 22,000 -1.10 -4.76 23,200 23,300 22,000 56,370 1,240,140,000
08/12/2011 23,100 -1.20 -4.94 24,300 24,300 23,100 48,770 1,126,587,000
07/12/2011 24,300 -0.20 -0.82 24,600 24,700 24,200 48,430 1,176,849,000
06/12/2011 24,500 0.10 0.41 24,500 24,500 23,900 51,260 1,255,870,000
05/12/2011 24,400 -0.10 -0.41 23,400 24,500 23,300 79,970 1,951,268,000
02/12/2011 24,500 0.00 ■■ 0.00 24,200 24,800 24,200 49,210 1,205,645,000
01/12/2011 24,500 -0.50 -2.00 24,800 24,800 24,400 52,800 1,293,600,000
30/11/2011 25,000 0.50 2.04 24,500 25,000 24,000 66,270 1,656,750,000
29/11/2011 24,500 -0.20 -0.81 23,600 24,800 23,500 126,730 3,104,885,000
28/11/2011 24,700 -1.20 -4.63 25,000 26,300 24,700 66,060 1,631,682,000
25/11/2011 25,900 0.60 2.37 24,100 25,900 24,100 76,320 1,976,688,000
24/11/2011 25,300 -1.30 -4.89 25,300 27,800 25,300 10,950 277,035,000
23/11/2011 26,600 1.00 3.91 24,400 26,600 24,400 48,610 1,293,026,000
22/11/2011 25,600 1.00 4.07 24,600 25,600 23,400 57,080 1,461,248,000
21/11/2011 24,600 -1.20 -4.65 25,800 25,800 24,600 51,260 1,260,996,000
18/11/2011 25,800 -1.30 -4.80 25,800 25,800 25,800 54,570 1,407,906,000
17/11/2011 27,100 -1.40 -4.91 27,100 29,800 27,100 12,970 351,487,000
16/11/2011 28,500 -1.50 -5.00 28,500 30,800 28,500 36,050 1,027,425,000
15/11/2011 30,000 -1.50 -4.76 31,500 31,500 30,000 96,760 2,902,800,000
14/11/2011 31,500 0.00 ■■ 0.00 31,000 31,600 30,000 136,590 4,302,585,000
11/11/2011 31,500 -0.10 -0.32 31,800 31,800 30,100 149,550 4,710,825,000
10/11/2011 31,600 0.00 ■■ 0.00 31,400 31,600 31,200 79,110 2,499,876,000
09/11/2011 31,600 -0.20 -0.63 32,000 32,000 31,000 86,940 2,747,304,000
08/11/2011 31,800 0.20 0.63 31,900 31,900 31,200 107,920 3,431,856,000
07/11/2011 31,600 0.50 1.61 31,400 31,600 31,200 119,620 3,779,992,000
04/11/2011 31,100 -0.70 -2.20 31,800 32,100 31,100 70,260 2,185,086,000
03/11/2011 31,800 0.30 0.95 31,500 31,800 31,200 71,900 2,286,420,000
02/11/2011 31,500 -0.50 -1.56 31,800 31,900 31,500 64,160 2,021,040,000
01/11/2011 32,000 -0.50 -1.54 32,500 32,500 31,500 101,270 3,240,640,000
31/10/2011 32,500 0.00 ■■ 0.00 32,500 32,800 32,100 80,000 2,600,000,000
28/10/2011 32,500 0.30 0.93 32,200 32,500 31,500 90,920 2,954,900,000
27/10/2011 32,200 0.30 0.94 31,600 32,200 31,600 118,690 3,821,818,000
26/10/2011 31,900 -0.10 -0.31 31,800 32,000 31,800 89,000 2,839,100,000
25/10/2011 32,000 0.10 0.31 31,900 32,000 31,600 227,980 7,295,360,000
24/10/2011 31,900 0.20 0.63 31,700 32,000 31,700 176,460 5,629,074,000
21/10/2011 31,700 1.00 3.26 31,000 31,700 30,600 112,200 3,556,740,000
20/10/2011 30,700 0.60 1.99 30,200 30,800 30,200 93,930 2,883,651,000
19/10/2011 30,100 -0.90 -2.90 31,800 31,800 30,100 87,360 2,629,536,000
18/10/2011 31,000 -0.50 -1.59 31,500 31,500 30,800 56,260 1,744,060,000
17/10/2011 31,500 -0.20 -0.63 31,700 31,800 31,300 70,310 2,214,765,000
14/10/2011 31,700 0.30 0.96 31,400 31,800 31,400 95,600 3,030,520,000
13/10/2011 31,400 0.90 2.95 31,100 31,400 30,600 74,260 2,331,764,000
12/10/2011 30,500 -1.50 -4.69 31,700 31,900 30,500 78,110 2,382,355,000
11/10/2011 32,000 0.10 0.31 31,800 32,400 31,500 74,530 2,384,960,000
10/10/2011 31,900 0.40 1.27 31,500 31,900 31,500 47,240 1,506,956,000
07/10/2011 31,500 -1.20 -3.67 32,500 32,800 31,500 189,440 5,967,360,000
06/10/2011 32,700 0.20 0.62 32,500 33,000 32,400 332,860 10,884,522,000
05/10/2011 32,500 1.00 3.17 31,800 32,500 31,500 280,830 9,126,975,000
04/10/2011 31,500 -1.30 -3.96 32,100 32,900 31,500 225,310 7,097,265,000
03/10/2011 32,800 -0.30 -0.91 33,100 33,300 32,800 326,850 10,720,680,000
30/09/2011 33,100 0.10 0.30 33,000 33,400 32,500 70,100 2,320,310,000
29/09/2011 33,000 1.10 3.45 33,000 33,100 31,500 57,890 1,910,370,000
28/09/2011 31,900 -1.60 -4.78 31,900 33,500 31,900 97,440 3,108,336,000
27/09/2011 33,500 1.30 4.04 33,500 33,500 32,000 106,050 3,552,675,000
26/09/2011 32,200 -0.30 -0.92 32,200 32,500 32,000 79,080 2,546,376,000
23/09/2011 32,500 -1.30 -3.85 33,500 33,500 32,500 103,050 3,349,125,000
22/09/2011 33,800 1.30 4.00 32,400 33,800 30,900 202,900 6,858,020,000
21/09/2011 32,500 -0.40 -1.22 32,900 33,100 32,500 150,710 4,898,075,000
20/09/2011 32,900 0.50 1.54 32,900 32,900 31,000 96,130 3,162,677,000
19/09/2011 32,400 -1.70 -4.99 34,100 35,000 32,400 82,710 2,679,804,000
16/09/2011 34,100 -1.70 -4.75 34,100 35,100 34,100 125,420 4,276,822,000
15/09/2011 35,800 1.10 3.17 35,800 35,800 33,200 153,110 5,481,338,000
14/09/2011 34,700 -1.80 -4.93 34,800 37,000 34,700 102,950 3,572,365,000
13/09/2011 36,500 -1.80 -4.70 37,100 38,300 36,500 101,140 3,691,610,000
12/09/2011 38,300 0.50 1.32 38,200 38,300 37,000 131,960 5,054,068,000
09/09/2011 37,800 0.00 ■■ 0.00 38,000 38,000 37,200 101,550 3,838,590,000
08/09/2011 37,800 0.00 ■■ 0.00 38,000 38,200 37,800 118,140 4,465,692,000
07/09/2011 37,800 0.40 1.07 37,400 37,900 37,400 86,610 3,273,858,000
06/09/2011 37,400 -0.10 -0.27 37,600 37,600 37,000 69,560 2,601,544,000
05/09/2011 37,500 0.60 1.63 37,000 37,500 36,600 90,950 3,410,625,000
01/09/2011 36,900 0.40 1.10 36,300 37,800 35,600 103,740 3,828,006,000
31/08/2011 36,500 -1.30 -3.44 37,400 38,000 36,500 63,840 2,330,160,000
30/08/2011 37,800 0.80 2.16 37,500 37,900 37,500 117,540 4,443,012,000
29/08/2011 37,000 0.50 1.37 36,400 37,000 36,100 93,330 3,453,210,000
26/08/2011 36,500 0.20 0.55 36,900 36,900 36,300 98,910 3,610,215,000
25/08/2011 36,300 -0.20 -0.55 36,000 37,300 36,000 108,440 3,936,372,000
24/08/2011 36,500 -1.50 -3.95 38,000 38,200 36,500 112,640 4,111,360,000
23/08/2011 38,000 -0.60 -1.55 38,500 38,500 37,800 81,610 3,101,180,000
22/08/2011 38,600 0.40 1.05 38,200 38,800 38,200 61,300 2,366,180,000
19/08/2011 38,200 -0.80 -2.05 38,500 38,500 37,500 61,240 2,339,368,000
18/08/2011 39,000 1.70 4.56 37,300 39,000 37,300 98,690 3,848,910,000
17/08/2011 37,300 0.10 0.27 37,000 37,300 37,000 74,940 2,795,262,000
16/08/2011 37,200 0.30 0.81 36,700 37,400 36,600 86,230 3,207,756,000
15/08/2011 36,900 0.50 1.37 36,400 36,900 36,400 181,360 6,692,184,000
12/08/2011 36,400 0.70 1.96 36,000 36,400 35,500 172,960 6,295,744,000
11/08/2011 35,700 0.60 1.71 34,800 35,700 34,600 159,610 5,698,077,000
10/08/2011 35,100 0.10 0.29 34,500 36,400 34,500 82,830 2,907,333,000
09/08/2011 35,000 -0.50 -1.41 34,800 35,400 34,500 36,760 1,286,600,000
08/08/2011 35,500 0.50 1.43 34,500 35,500 34,500 77,030 2,734,565,000
05/08/2011 35,000 0.90 2.64 34,800 35,000 34,400 72,700 2,544,500,000
04/08/2011 34,100 -0.70 -2.01 35,000 35,500 34,100 78,950 2,692,195,000
03/08/2011 34,800 0.50 1.46 34,500 35,000 34,000 51,320 1,785,936,000
02/08/2011 34,300 -1.10 -3.11 34,400 35,400 34,000 151,790 5,206,397,000
01/08/2011 35,400 -0.50 -1.39 34,600 35,800 34,500 73,510 2,602,254,000
29/07/2011 35,900 -1.40 -3.75 36,500 36,500 35,600 56,850 2,040,915,000
28/07/2011 37,300 -1.40 -3.62 38,500 38,500 37,300 42,220 1,574,806,000
27/07/2011 38,700 0.00 ■■ 0.00 38,700 38,800 38,500 65,660 2,541,042,000
26/07/2011 38,700 -0.40 -1.02 38,800 39,000 38,500 61,070 2,363,409,000
25/07/2011 39,100 -0.40 -1.01 39,200 39,200 39,100 31,470 1,230,477,000
22/07/2011 39,500 -0.70 -1.74 40,000 40,300 39,500 122,860 4,852,970,000
21/07/2011 40,200 -0.30 -0.74 40,200 40,500 40,000 53,910 2,167,182,000
20/07/2011 40,500 1.50 3.85 39,000 40,500 39,000 74,330 3,010,365,000
19/07/2011 39,000 0.00 ■■ 0.00 39,000 39,000 38,600 58,120 2,266,680,000
18/07/2011 39,000 0.00 ■■ 0.00 39,000 39,200 38,800 5,687 221,793,000
15/07/2011 39,000 0.00 ■■ 0.00 39,000 39,300 38,800 51,370 2,003,430,000
14/07/2011 39,000 1.20 3.17 38,800 39,000 38,300 66,610 2,597,790,000
13/07/2011 37,800 -0.40 -1.05 38,500 39,000 37,800 57,350 2,167,830,000
12/07/2011 38,200 -1.30 -3.29 39,200 39,500 38,200 37,630 1,437,466,000
11/07/2011 39,500 -0.10 -0.25 39,400 39,500 39,000 76,060 3,004,370,000
08/07/2011 39,600 0.00 ■■ 0.00 39,600 39,600 39,200 58,010 2,297,196,000
07/07/2011 39,600 0.10 0.25 39,400 39,600 39,000 54,130 2,143,548,000
06/07/2011 39,500 0.00 ■■ 0.00 39,500 39,600 39,100 61,350 2,423,325,000
05/07/2011 39,500 0.90 2.33 38,600 39,500 38,600 62,650 2,474,675,000
04/07/2011 38,600 0.10 0.26 38,500 38,600 38,200 79,700 3,076,420,000
01/07/2011 38,500 0.70 1.85 37,800 38,500 37,500 60,120 2,314,620,000
30/06/2011 37,800 1.60 4.42 37,800 37,800 37,400 59,560 2,251,368,000
29/06/2011 36,200 0.00 ■■ 0.00 35,700 37,400 35,700 58,590 2,120,958,000
28/06/2011 36,200 -1.80 -4.74 37,800 37,800 36,200 53,060 1,920,772,000
27/06/2011 38,000 -0.70 -1.81 38,700 39,000 37,500 56,400 2,143,200,000
24/06/2011 38,700 -2.00 -4.91 40,600 40,800 38,700 65,630 2,539,881,000
23/06/2011 40,700 0.10 0.25 40,200 40,700 40,100 70,240 2,858,768,000
22/06/2011 40,600 -1.90 -4.47 42,500 42,800 40,600 71,870 2,917,922,000
21/06/2011 42,500 0.90 2.16 41,600 42,600 41,600 86,140 3,660,950,000
20/06/2011 41,600 -0.20 -0.48 41,800 41,800 40,500 69,050 2,872,480,000
17/06/2011 41,800 0.30 0.72 41,500 41,800 40,600 84,680 3,539,624,000
16/06/2011 41,500 1.50 3.75 40,000 41,500 39,800 37,490 1,555,835,000
15/06/2011 40,000 0.00 ■■ 0.00 39,800 40,000 39,600 71,080 2,843,200,000
14/06/2011 40,000 -0.50 -1.23 40,200 40,500 40,000 70,940 2,837,600,000
13/06/2011 40,500 -0.30 -0.74 40,500 40,800 40,000 43,310 1,754,055,000
10/06/2011 40,800 0.30 0.74 40,500 41,000 40,200 47,160 1,924,128,000
09/06/2011 40,500 -0.50 -1.22 41,000 41,000 40,500 33,160 1,342,980,000
08/06/2011 41,000 0.00 ■■ 0.00 41,000 41,100 40,500 42,730 1,751,930,000
07/06/2011 41,000 0.70 1.74 40,000 41,000 40,000 43,360 1,777,760,000
06/06/2011 40,300 -0.20 -0.49 40,200 40,300 40,000 68,160 2,746,848,000
03/06/2011 40,500 -0.10 -0.25 40,600 40,900 40,000 85,430 3,459,915,000
02/06/2011 40,600 0.50 1.25 40,100 40,700 40,100 132,060 5,361,636,000
01/06/2011 40,100 0.70 1.78 39,400 40,100 39,400 53,400 2,141,340,000
31/05/2011 39,400 -0.10 -0.25 39,500 39,500 39,000 46,290 1,823,826,000
30/05/2011 39,500 0.00 ■■ 0.00 39,500 39,900 39,500 79,350 3,134,325,000
27/05/2011 39,500 0.30 0.77 39,200 39,500 39,200 21,970 867,815,000
26/05/2011 39,200 1.60 4.26 37,500 39,300 37,500 90,950 3,565,240,000
25/05/2011 37,600 1.00 2.73 36,000 37,600 34,800 57,000 2,143,200,000
24/05/2011 36,600 -1.90 -4.94 36,700 38,400 36,600 35,380 1,294,908,000
23/05/2011 38,500 -0.20 -0.52 38,500 39,200 38,000 55,510 2,137,135,000
20/05/2011 38,700 -2.00 -4.91 40,700 40,900 38,700 50,850 1,967,895,000
19/05/2011 40,700 1.70 4.36 39,200 40,700 39,200 335,590 13,658,513,000
18/05/2011 39,000 -2.00 -4.88 41,000 41,200 39,000 66,530 2,594,670,000
17/05/2011 41,000 1.00 2.50 40,000 41,000 40,000 39,610 1,624,010,000
16/05/2011 40,000 -0.20 -0.50 40,200 40,400 40,000 36,450 1,458,000,000
13/05/2011 40,200 -0.20 -0.50 40,400 41,000 40,200 66,970 2,692,194,000
12/05/2011 40,400 -2.10 -4.94 42,500 42,500 40,400 38,550 1,557,420,000
11/05/2011 42,500 -0.30 -0.70 42,800 42,800 42,000 41,310 1,755,675,000
10/05/2011 42,800 1.30 3.13 41,500 42,800 41,400 60,910 2,606,948,000
09/05/2011 41,500 0.00 ■■ 0.00 41,500 41,600 41,200 35,200 1,460,800,000
06/05/2011 41,500 0.20 0.48 41,100 41,500 41,100 28,900 1,199,350,000
05/05/2011 41,300 -0.20 -0.48 41,500 41,500 41,200 55,700 2,300,410,000
04/05/2011 41,500 1.60 4.01 40,000 41,500 40,000 54,480 2,260,920,000
29/04/2011 39,900 -2.00 -4.77 41,900 42,000 39,900 51,040 2,036,496,000
28/04/2011 41,900 -0.30 -0.71 42,100 42,200 41,900 49,310 2,066,089,000
27/04/2011 42,200 0.00 ■■ 0.00 42,200 42,200 42,100 61,880 2,611,336,000
26/04/2011 42,200 -0.10 -0.24 42,300 42,300 42,100 35,010 1,477,422,000
25/04/2011 42,300 0.10 0.24 42,200 42,300 42,200 32,510 1,375,173,000
22/04/2011 42,200 -0.10 -0.24 42,300 42,400 42,000 53,420 2,254,324,000
21/04/2011 42,300 0.00 ■■ 0.00 42,300 42,300 42,100 54,860 2,320,578,000
20/04/2011 42,300 0.00 ■■ 0.00 42,300 42,400 42,000 51,150 2,163,645,000
19/04/2011 42,300 0.00 ■■ 0.00 42,100 42,300 42,100 73,620 3,114,126,000
18/04/2011 42,300 0.00 ■■ 0.00 42,300 42,300 42,100 7,239 306,209,700
15/04/2011 42,300 -0.10 -0.24 42,400 42,400 42,200 76,820 3,249,486,000
14/04/2011 42,400 0.20 0.47 42,200 42,400 42,000 50,720 2,150,528,000
13/04/2011 42,200 -0.40 -0.94 42,400 42,600 42,200 49,260 2,078,772,000
08/04/2011 42,600 0.00 ■■ 0.00 42,500 42,600 42,400 56,910 2,424,366,000
07/04/2011 42,600 0.00 ■■ 0.00 42,400 42,600 42,400 71,120 3,029,712,000
06/04/2011 42,600 0.00 ■■ 0.00 42,500 42,600 42,500 40,960 1,744,896,000
05/04/2011 42,600 0.10 0.24 42,500 42,600 42,400 51,080 2,176,008,000
04/04/2011 42,500 0.10 0.24 42,100 42,500 42,000 68,850 2,926,125,000
01/04/2011 42,400 0.40 0.95 42,000 42,400 42,000 60,510 2,565,624,000
31/03/2011 42,000 0.00 ■■ 0.00 42,000 42,200 41,700 62,570 2,627,940,000
30/03/2011 42,000 0.70 1.69 41,000 42,000 41,000 78,270 3,287,340,000
29/03/2011 41,300 -0.50 -1.20 41,500 41,800 41,000 75,230 3,106,999,000
28/03/2011 41,800 1.00 2.45 40,800 41,800 40,500 100,400 4,196,720,000
25/03/2011 40,800 0.60 1.49 40,200 40,800 40,200 53,550 2,184,840,000
24/03/2011 40,200 1.20 3.08 39,000 40,200 39,000 47,630 1,914,726,000
23/03/2011 39,000 -1.80 -4.41 40,500 40,800 39,000 70,770 2,760,030,000
22/03/2011 40,800 -1.20 -2.86 41,700 42,200 40,500 57,390 2,341,512,000
21/03/2011 42,000 1.20 2.94 40,500 42,000 40,500 63,590 2,670,780,000
18/03/2011 40,800 -2.10 -4.90 42,000 42,500 40,800 57,060 2,328,048,000
17/03/2011 42,900 -0.90 -2.05 43,700 43,900 41,700 82,150 3,524,235,000
16/03/2011 43,800 0.00 ■■ 0.00 43,900 44,000 43,500 75,210 3,294,198,000
15/03/2011 43,800 0.00 ■■ 0.00 43,800 43,900 43,000 79,900 3,499,620,000
14/03/2011 43,800 -0.10 -0.23 44,000 44,100 43,800 65,730 2,878,974,000
11/03/2011 43,900 1.90 4.52 42,200 44,100 42,200 95,590 4,196,401,000
10/03/2011 42,000 0.90 2.19 41,100 42,000 41,100 63,350 2,660,700,000
09/03/2011 41,100 0.00 ■■ 0.00 41,100 41,100 40,800 87,110 3,580,221,000
08/03/2011 41,100 0.20 0.49 40,900 41,100 40,800 79,440 3,264,984,000
07/03/2011 40,900 0.30 0.74 40,600 40,900 40,600 67,600 2,764,840,000
04/03/2011 40,600 0.70 1.75 39,900 40,600 39,900 75,250 3,055,150,000
03/03/2011 39,900 0.00 ■■ 0.00 39,800 39,900 39,700 62,480 2,492,952,000
02/03/2011 39,900 -0.30 -0.75 40,100 40,200 39,700 93,240 3,720,276,000
01/03/2011 40,200 -0.10 -0.25 40,100 40,400 40,100 78,640 3,161,328,000
28/02/2011 40,300 -0.20 -0.49 40,500 40,700 40,300 111,800 4,505,540,000
25/02/2011 40,500 0.30 0.75 40,200 40,600 39,800 109,310 4,427,055,000
24/02/2011 40,200 -2.10 -4.96 42,300 42,300 40,200 95,300 3,831,060,000
23/02/2011 42,300 0.30 0.71 41,800 42,700 41,800 188,730 7,983,279,000
22/02/2011 42,000 -0.50 -1.18 42,200 42,200 42,000 199,100 8,362,200,000
21/02/2011 42,500 -1.50 -3.41 44,000 44,000 42,500 77,350 3,287,375,000
18/02/2011 44,000 -0.10 -0.23 44,100 44,200 43,800 79,180 3,483,920,000
17/02/2011 44,100 0.10 0.23 44,000 44,100 43,800 86,540 3,816,414,000
16/02/2011 44,000 -0.10 -0.23 44,200 44,300 43,800 90,980 4,003,120,000
15/02/2011 44,100 -0.10 -0.23 44,000 44,500 43,800 86,080 3,796,128,000
14/02/2011 44,200 -0.30 -0.67 44,500 44,500 43,200 86,100 3,805,620,000
11/02/2011 44,500 -0.50 -1.11 45,000 45,100 44,300 80,410 3,578,245,000
10/02/2011 45,000 -0.30 -0.66 45,000 45,300 44,500 105,600 4,752,000,000
09/02/2011 45,300 -0.50 -1.09 45,800 45,800 45,300 75,770 3,432,381,000
08/02/2011 45,800 0.60 1.33 45,800 45,800 45,300 91,990 4,213,142,000
28/01/2011 45,200 0.00 ■■ 0.00 45,300 45,600 44,800 87,500 3,955,000,000
27/01/2011 45,200 0.20 0.44 44,800 45,200 44,600 93,270 4,215,804,000
26/01/2011 45,000 0.20 0.45 44,800 46,300 44,800 105,990 4,769,550,000
25/01/2011 44,800 0.00 ■■ 0.00 44,800 44,800 43,500 63,650 2,851,520,000
24/01/2011 44,800 0.40 0.90 44,400 44,800 42,500 87,670 3,927,616,000
21/01/2011 44,400 -0.10 -0.22 44,500 45,000 44,000 86,820 3,854,808,000
20/01/2011 44,500 0.00 ■■ 0.00 44,800 44,900 44,000 66,990 2,981,055,000
19/01/2011 44,500 1.20 2.77 43,500 44,500 43,500 93,920 4,179,440,000
18/01/2011 43,300 0.70 1.64 42,600 43,400 42,600 103,130 4,465,529,000
17/01/2011 42,600 0.60 1.43 42,000 42,800 42,000 66,070 2,814,582,000
14/01/2011 42,000 0.80 1.94 41,200 42,500 40,800 107,530 4,516,260,000
13/01/2011 41,200 0.50 1.23 40,700 41,400 40,500 111,260 4,583,912,000
12/01/2011 40,700 0.00 ■■ 0.00 40,700 41,000 40,600 83,680 3,405,776,000
11/01/2011 40,700 -1.10 -2.63 41,500 41,500 40,200 86,760 3,531,132,000
10/01/2011 41,800 -0.80 -1.88 42,600 42,800 41,500 117,750 4,921,950,000
07/01/2011 42,600 0.00 ■■ 0.00 42,600 42,700 42,400 119,930 5,109,018,000
06/01/2011 42,600 0.00 ■■ 0.00 42,600 42,700 42,400 110,920 4,725,192,000
05/01/2011 42,600 -0.20 -0.47 42,800 42,900 42,500 89,690 3,820,794,000
04/01/2011 42,800 0.00 ■■ 0.00 43,000 43,200 42,500 71,950 3,079,460,000
31/12/2010 42,800 0.00 ■■ 0.00 42,900 43,200 42,500 115,390 4,938,692,000
30/12/2010 42,800 -0.10 -0.23 43,000 43,500 42,300 45,230 1,935,844,000
29/12/2010 42,900 0.40 0.94 42,600 43,300 42,200 52,760 2,263,404,000
28/12/2010 42,500 0.80 1.92 41,800 42,500 41,700 69,350 2,947,375,000
27/12/2010 41,700 0.20 0.48 41,500 42,000 41,500 65,050 2,712,585,000
24/12/2010 41,500 0.10 0.24 41,400 41,800 40,500 61,210 2,540,215,000
23/12/2010 41,400 0.00 ■■ 0.00 41,400 41,800 41,100 79,630 3,296,682,000
22/12/2010 41,400 0.20 0.49 41,500 42,300 41,300 163,780 6,780,492,000
21/12/2010 41,200 0.40 0.98 40,500 41,500 40,500 134,600 5,545,520,000
20/12/2010 40,800 -0.20 -0.49 41,200 41,600 40,800 55,800 2,276,640,000
17/12/2010 41,000 1.00 2.50 39,500 41,000 39,500 148,210 6,076,610,000
16/12/2010 40,000 -0.90 -2.20 40,800 40,800 40,000 53,810 2,152,400,000
15/12/2010 40,900 -0.10 -0.24 41,200 41,500 40,700 64,820 2,651,138,000
14/12/2010 41,000 0.50 1.23 40,700 41,500 40,000 116,410 4,772,810,000
13/12/2010 40,500 0.80 2.02 40,200 40,800 39,800 72,370 2,930,985,000
10/12/2010 39,700 1.10 2.85 38,600 39,800 38,600 89,000 3,533,300,000
09/12/2010 38,600 -1.10 -2.77 39,700 40,500 38,600 69,950 2,700,070,000
08/12/2010 39,700 -1.20 -2.93 40,900 40,900 39,700 85,460 3,392,762,000
07/12/2010 40,900 -0.10 -0.24 41,000 41,100 40,800 70,220 2,871,998,000
06/12/2010 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 65,280 2,676,480,000
03/12/2010 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 77,450 3,175,450,000
02/12/2010 41,000 -0.90 -2.15 41,500 41,700 41,000 74,490 3,054,090,000
01/12/2010 41,900 0.70 1.70 40,500 42,000 40,500 100,050 4,192,095,000
30/11/2010 41,200 1.70 4.30 39,700 41,400 39,500 81,130 3,342,556,000
29/11/2010 39,500 0.50 1.28 39,000 39,500 38,500 124,320 4,910,640,000
26/11/2010 39,000 0.60 1.56 38,400 39,500 38,000 122,000 4,758,000,000
25/11/2010 38,400 0.70 1.86 37,700 38,500 37,700 77,100 2,960,640,000
24/11/2010 37,700 0.00 ■■ 0.00 37,700 37,700 37,200 71,100 2,680,470,000
23/11/2010 37,700 1.40 3.86 36,300 37,700 36,300 132,190 4,983,563,000
22/11/2010 36,300 0.10 0.28 34,400 36,300 34,400 198,020 7,188,126,000
19/11/2010 36,200 -1.30 -3.47 35,700 37,000 35,700 222,020 8,037,124,000
18/11/2010 37,500 -1.90 -4.82 37,500 37,500 37,500 45,400 1,702,500,000
17/11/2010 39,400 -2.00 -4.83 41,400 41,400 39,400 32,230 1,269,862,000
16/11/2010 41,400 -2.10 -4.83 41,400 41,400 41,400 33,270 1,377,378,000
15/11/2010 43,500 -2.20 -4.81 43,500 43,500 43,500 23,650 1,028,775,000
12/11/2010 45,700 -0.30 -0.65 44,000 46,100 44,000 79,590 3,637,263,000
11/11/2010 46,000 -0.20 -0.43 46,200 47,500 43,900 88,200 4,057,200,000
10/11/2010 46,200 0.50 1.09 45,700 47,000 45,600 86,870 4,013,394,000
09/11/2010 45,700 -0.30 -0.65 45,900 46,000 44,500 38,190 1,745,283,000
08/11/2010 46,000 -0.80 -1.71 46,200 46,800 46,000 80,700 3,712,200,000
05/11/2010 46,800 -0.20 -0.43 47,000 47,000 46,800 85,500 4,001,400,000
04/11/2010 47,000 0.70 1.51 46,300 47,400 46,300 78,500 3,689,500,000
03/11/2010 46,300 -0.40 -0.86 46,700 46,700 46,300 92,400 4,278,120,000
02/11/2010 46,700 -0.30 -0.64 46,900 46,900 46,700 87,850 4,102,595,000
01/11/2010 47,000 0.00 ■■ 0.00 47,000 47,000 46,700 117,940 5,543,180,000
29/10/2010 47,000 -0.70 -1.47 47,500 47,500 47,000 113,420 5,330,740,000
28/10/2010 47,700 -0.30 -0.62 48,000 48,000 47,500 118,350 5,645,295,000
27/10/2010 48,000 -0.10 -0.21 48,100 48,100 47,700 117,180 5,624,640,000
26/10/2010 48,100 -0.10 -0.21 48,200 48,200 47,900 108,500 5,218,850,000
25/10/2010 48,200 -0.30 -0.62 48,500 48,500 47,900 93,300 4,497,060,000
22/10/2010 48,500 1.50 3.19 47,000 48,500 46,900 110,440 5,356,340,000
21/10/2010 47,000 0.00 ■■ 0.00 47,000 47,000 46,800 122,170 5,741,990,000
20/10/2010 47,000 -0.50 -1.05 47,500 47,500 47,000 95,200 4,474,400,000
19/10/2010 47,500 -0.20 -0.42 47,700 47,700 47,300 127,800 6,070,500,000
18/10/2010 47,700 -0.30 -0.62 48,000 48,000 47,700 82,350 3,928,095,000
15/10/2010 48,000 0.50 1.05 47,500 48,000 47,200 110,220 5,290,560,000
14/10/2010 47,500 0.00 ■■ 0.00 47,500 47,500 47,300 107,930 5,126,675,000
13/10/2010 47,500 0.00 ■■ 0.00 47,500 47,600 47,200 106,280 5,048,300,000
12/10/2010 47,500 0.00 ■■ 0.00 47,700 48,900 47,300 84,750 4,025,625,000
11/10/2010 47,500 0.00 ■■ 0.00 47,500 47,600 47,300 113,600 5,396,000,000
08/10/2010 47,500 -0.20 -0.42 47,700 47,700 47,400 104,070 4,943,325,000
07/10/2010 47,700 0.00 ■■ 0.00 47,900 48,000 47,500 106,500 5,080,050,000
06/10/2010 47,700 0.40 0.85 47,500 47,700 47,300 115,860 5,526,522,000
05/10/2010 47,300 0.00 ■■ 0.00 47,300 47,300 47,000 123,830 5,857,159,000
04/10/2010 47,300 -0.30 -0.63 47,800 47,800 47,000 155,070 7,334,811,000
01/10/2010 47,600 0.00 ■■ 0.00 47,800 47,800 47,500 120,500 5,735,800,000
30/09/2010 47,600 0.10 0.21 47,500 47,700 47,500 127,160 6,052,816,000
29/09/2010 47,500 -0.20 -0.42 47,800 47,800 47,500 107,860 5,123,350,000
28/09/2010 47,700 0.20 0.42 48,000 48,000 47,700 161,800 7,717,860,000
27/09/2010 47,500 -0.50 -1.04 48,000 48,200 47,500 147,300 6,996,750,000
24/09/2010 48,000 -0.90 -1.84 48,900 48,900 48,000 133,330 6,399,840,000
23/09/2010 48,900 -0.60 -1.21 49,500 49,500 48,000 164,420 8,040,138,000
22/09/2010 49,500 -0.50 -1.00 50,000 50,000 49,300 205,400 10,167,300,000
21/09/2010 50,000 2.10 4.38 48,000 50,000 47,500 429,050 21,452,500,000
20/09/2010 47,900 0.60 1.27 47,500 47,900 47,300 146,000 6,993,400,000
17/09/2010 47,300 0.30 0.64 47,400 47,400 47,000 152,450 7,210,885,000
16/09/2010 47,000 0.00 ■■ 0.00 47,500 47,500 46,500 212,600 9,992,200,000
15/09/2010 47,000 0.30 0.64 47,300 47,300 46,700 184,830 8,687,010,000
14/09/2010 46,700 1.80 4.01 47,000 47,000 46,400 221,710 10,353,857,000
13/09/2010 44,900 -0.60 -1.32 46,500 46,500 44,500 133,500 5,994,150,000
10/09/2010 45,500 -1.40 -2.99 47,000 47,000 45,500 161,410 7,344,155,000
09/09/2010 46,900 0.40 0.86 47,000 47,000 46,600 112,930 5,296,417,000
08/09/2010 46,500 -0.30 -0.64 46,700 46,700 45,500 110,100 5,119,650,000
07/09/2010 46,800 0.10 0.21 46,700 47,500 46,000 138,380 6,476,184,000
06/09/2010 46,700 2.10 4.71 46,500 46,800 46,500 213,500 9,970,450,000
01/09/2010 44,600 0.10 0.22 46,500 46,500 44,600 83,930 3,743,278,000
31/08/2010 44,500 2.10 4.95 44,000 44,500 43,900 135,810 6,043,545,000
30/08/2010 42,400 2.00 4.95 42,400 42,400 42,000 116,230 4,928,152,000
27/08/2010 40,400 1.90 4.94 39,500 40,400 38,500 84,400 3,409,760,000
26/08/2010 38,500 0.50 1.32 38,800 39,300 38,200 69,100 2,660,350,000
25/08/2010 38,000 -1.50 -3.80 39,500 39,500 38,000 114,480 4,350,240,000
24/08/2010 39,500 -1.00 -2.47 40,000 40,000 39,300 108,700 4,293,650,000
23/08/2010 40,500 -0.10 -0.25 40,800 40,800 40,300 142,420 5,768,010,000
20/08/2010 40,600 0.10 0.25 40,700 40,700 40,300 164,310 6,670,986,000
19/08/2010 40,500 -0.30 -0.74 40,500 40,700 39,900 126,150 5,109,075,000
18/08/2010 40,800 -0.10 -0.24 40,900 40,900 40,500 129,700 5,291,760,000
17/08/2010 40,900 0.30 0.74 40,900 40,900 40,000 141,490 5,786,941,000
16/08/2010 40,600 1.00 2.53 40,000 41,000 38,800 174,130 7,069,678,000
13/08/2010 39,600 0.10 0.25 37,700 39,900 37,600 307,920 12,193,632,000
12/08/2010 39,500 0.80 2.07 40,500 40,500 36,800 185,300 7,319,350,000
11/08/2010 42,800 0.00 ■■ 0.00 41,200 42,800 40,700 178,720 7,649,216,000
10/08/2010 42,800 -2.20 -4.89 43,500 45,000 42,800 89,930 3,849,004,000
09/08/2010 45,000 -2.00 -4.26 47,000 47,000 45,000 120,730 5,432,850,000
06/08/2010 47,000 -0.50 -1.05 47,500 47,800 47,000 130,970 6,155,590,000
05/08/2010 47,500 -0.40 -0.84 48,000 48,000 47,500 123,030 5,843,925,000
04/08/2010 47,900 -0.60 -1.24 48,500 48,500 47,000 138,900 6,653,310,000
03/08/2010 48,500 0.00 ■■ 0.00 48,800 48,800 48,400 172,840 8,382,740,000
02/08/2010 48,500 0.10 0.21 49,000 49,000 48,400 128,570 6,235,645,000
30/07/2010 48,400 0.40 0.83 48,000 49,000 48,000 74,210 3,591,764,000
29/07/2010 48,000 -0.10 -0.21 48,000 48,100 47,300 114,600 5,500,800,000
28/07/2010 48,100 0.00 ■■ 0.00 49,000 49,000 47,800 108,830 5,234,723,000
27/07/2010 48,100 -1.90 -3.80 50,000 50,500 48,000 150,360 7,232,316,000
26/07/2010 50,000 -1.00 -1.96 50,000 50,500 49,800 91,380 4,569,000,000
23/07/2010 51,000 0.50 0.99 50,500 53,000 50,500 424,950 21,672,450,000
22/07/2010 50,500 1.30 2.64 49,500 51,000 49,300 165,210 8,343,105,000
21/07/2010 49,200 0.20 0.41 49,500 49,500 49,000 113,690 5,593,548,000
20/07/2010 49,000 -0.50 -1.01 49,500 49,500 48,600 171,200 8,388,800,000
19/07/2010 49,500 -1.00 -1.98 50,000 50,000 49,500 152,180 7,532,910,000
16/07/2010 50,500 -0.50 -0.98 51,000 51,500 50,500 115,060 5,810,530,000
15/07/2010 51,000 -0.50 -0.97 51,500 51,500 50,500 123,410 6,293,910,000
14/07/2010 51,500 0.50 0.98 52,000 52,500 51,500 312,000 16,068,000,000
13/07/2010 51,000 0.50 0.99 50,500 52,000 50,500 171,260 8,734,260,000
12/07/2010 50,500 0.50 1.00 50,000 50,500 50,000 224,510 11,337,755,000
09/07/2010 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 125,690 6,284,500,000
08/07/2010 50,000 -0.50 -0.99 52,000 52,000 50,000 308,540 15,427,000,000
07/07/2010 50,500 0.00 ■■ 0.00 51,500 51,500 49,100 324,990 16,411,995,000
06/07/2010 50,500 -2.50 -4.72 52,500 52,500 50,500 405,700 20,487,850,000
05/07/2010 53,000 -1.00 -1.85 54,500 55,000 53,000 216,300 11,463,900,000
02/07/2010 54,000 2.50 4.85 52,000 54,000 51,500 440,730 23,799,420,000
01/07/2010 51,500 -1.50 -2.83 54,000 54,000 51,500 275,880 14,207,820,000
30/06/2010 53,000 -2.00 -3.64 53,000 54,000 52,500 370,790 19,651,870,000
29/06/2010 55,000 0.50 0.92 53,000 55,500 53,000 187,170 10,294,350,000
28/06/2010 54,500 -2.50 -4.39 57,000 57,500 54,500 405,690 22,110,105,000
25/06/2010 57,000 1.50 2.70 56,000 58,000 53,500 562,890 32,084,730,000
24/06/2010 55,500 2.50 4.72 55,500 55,500 55,000 1,712,320 95,033,760,000
23/06/2010 53,000 -0.50 -0.93 52,500 53,500 52,000 276,710 14,665,630,000
22/06/2010 53,500 -1.00 -1.83 53,500 54,500 52,500 209,750 11,221,625,000
21/06/2010 54,500 0.50 0.93 55,000 55,000 53,000 398,990 21,744,955,000
18/06/2010 54,000 2.50 4.85 52,000 54,000 50,500 1,079,150 58,274,100,000
17/06/2010 51,500 -0.50 -0.96 50,500 52,000 50,000 599,610 30,879,915,000
16/06/2010 52,000 1.00 1.96 51,000 52,000 50,500 292,870 15,229,240,000
15/06/2010 51,000 0.00 ■■ 0.00 50,000 51,000 50,000 221,420 11,292,420,000
14/06/2010 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 116,030 5,917,530,000
11/06/2010 51,000 0.00 ■■ 0.00 50,500 51,000 50,000 82,800 4,222,800,000
10/06/2010 51,000 1.00 2.00 51,000 51,000 50,000 70,750 3,608,250,000
09/06/2010 50,000 0.00 ■■ 0.00 50,000 51,000 49,700 33,780 1,689,000,000
08/06/2010 50,000 -0.50 -0.99 50,000 50,000 49,500 70,270 3,513,500,000
07/06/2010 50,500 -1.00 -1.94 51,500 51,500 49,200 83,850 4,234,425,000
04/06/2010 51,500 -1.00 -1.90 52,500 52,500 50,500 58,150 2,994,725,000
03/06/2010 52,500 0.00 ■■ 0.00 52,500 52,500 52,000 52,510 2,756,775,000
02/06/2010 52,500 0.50 0.96 50,500 52,500 50,500 87,300 4,583,250,000
01/06/2010 52,000 0.50 0.97 52,000 52,000 50,500 47,960 2,493,920,000
31/05/2010 51,500 -0.50 -0.96 51,000 51,500 50,500 57,600 2,966,400,000
28/05/2010 52,000 1.00 1.96 52,000 52,000 50,500 84,200 4,378,400,000
27/05/2010 51,000 0.00 ■■ 0.00 49,300 51,000 49,300 61,380 3,130,380,000
26/05/2010 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 96,110 4,901,610,000
25/05/2010 51,000 0.50 0.99 50,000 51,000 49,000 57,590 2,937,090,000
24/05/2010 50,500 0.50 1.00 50,000 50,500 50,000 60,650 3,062,825,000
21/05/2010 50,000 -1.00 -1.96 50,000 50,500 49,300 109,150 5,457,500,000
20/05/2010 51,000 0.50 0.99 48,000 51,000 48,000 95,120 4,851,120,000
19/05/2010 50,500 -1.00 -1.94 51,500 51,500 49,000 155,080 7,831,540,000
18/05/2010 51,500 -0.50 -0.96 51,000 51,500 50,000 114,950 5,919,925,000
17/05/2010 52,000 -0.50 -0.95 53,000 53,000 50,500 84,520 4,395,040,000
14/05/2010 52,500 1.00 1.94 53,000 53,000 51,500 58,210 3,056,025,000
13/05/2010 51,500 2.00 4.04 50,000 51,500 50,000 36,720 1,891,080,000
12/05/2010 49,500 -2.50 -4.81 50,500 51,000 49,500 46,550 2,304,225,000
11/05/2010 52,000 2.10 4.21 51,000 52,000 49,300 51,470 2,676,440,000
10/05/2010 49,900 -2.60 -4.95 52,500 52,500 49,900 77,230 3,853,777,000
07/05/2010 52,500 0.50 0.96 51,000 52,500 50,000 110,870 5,820,675,000
06/05/2010 52,000 -2.00 -3.70 53,500 53,500 52,000 62,800 3,265,600,000
05/05/2010 54,000 -2.00 -3.57 54,000 54,500 53,500 96,700 5,221,800,000
04/05/2010 56,000 1.00 1.82 56,000 56,500 55,000 125,360 7,020,160,000
29/04/2010 55,000 -1.00 -1.79 56,000 56,000 53,500 165,780 9,117,900,000
28/04/2010 56,000 -0.50 -0.88 56,000 56,500 54,500 103,770 5,811,120,000
27/04/2010 56,500 0.00 ■■ 0.00 57,000 57,500 54,500 147,630 8,341,095,000
26/04/2010 56,500 1.50 2.73 57,000 57,500 55,000 81,910 4,627,915,000
22/04/2010 55,000 -2.50 -4.35 55,000 57,500 55,000 174,970 9,623,350,000
21/04/2010 57,500 2.50 4.55 57,000 57,500 56,500 118,500 6,813,750,000
20/04/2010 55,000 2.50 4.76 52,500 55,000 52,500 156,670 8,616,850,000
19/04/2010 52,500 2.00 3.96 53,000 53,000 52,500 164,050 8,612,625,000
16/04/2010 50,500 0.50 1.00 49,000 50,500 49,000 75,610 3,818,305,000
15/04/2010 50,000 1.50 3.09 48,500 50,000 48,500 87,190 4,359,500,000
14/04/2010 48,500 -0.50 -1.02 48,000 49,100 48,000 24,000 1,164,000,000
13/04/2010 49,000 -1.50 -2.97 50,500 50,500 49,000 41,460 2,031,540,000
12/04/2010 50,500 0.00 ■■ 0.00 51,000 51,000 50,000 83,300 4,206,650,000
09/04/2010 50,500 0.70 1.41 51,000 51,500 49,800 44,460 2,245,230,000
08/04/2010 49,800 2.30 4.84 47,000 49,800 47,000 145,510 7,246,398,000
07/04/2010 47,500 0.80 1.71 46,800 47,500 46,500 126,820 6,023,950,000
06/04/2010 46,700 0.20 0.43 46,500 47,000 46,500 72,100 3,367,070,000
05/04/2010 46,500 0.50 1.09 46,000 46,500 45,600 91,760 4,266,840,000
02/04/2010 46,000 0.00 ■■ 0.00 46,400 46,400 45,200 68,990 3,173,540,000
01/04/2010 46,000 2.00 4.55 44,000 46,000 44,000 111,250 5,117,500,000
31/03/2010 44,000 -2.00 -4.35 46,000 46,000 44,000 108,900 4,791,600,000
30/03/2010 46,000 -0.10 -0.22 45,000 46,300 45,000 7,190 330,740,000
29/03/2010 46,100 -1.40 -2.95 49,000 49,000 46,100 63,430 2,924,123,000
26/03/2010 47,500 2.10 4.63 45,000 47,500 44,500 131,440 6,243,400,000
25/03/2010 45,400 -0.10 -0.22 45,500 45,500 45,000 8,120 368,648,000
24/03/2010 45,500 0.50 1.11 45,000 45,500 45,000 13,920 633,360,000
23/03/2010 45,000 0.00 ■■ 0.00 45,000 45,000 44,600 49,500 2,227,500,000
22/03/2010 45,000 0.40 0.90 45,900 45,900 45,000 18,200 819,000,000
19/03/2010 44,600 0.10 0.22 44,500 44,900 44,000 50,590 2,256,314,000
18/03/2010 44,500 1.50 3.49 43,000 44,500 43,000 15,510 690,195,000
17/03/2010 43,000 -1.10 -2.49 43,500 44,200 42,500 46,310 1,991,330,000
16/03/2010 44,100 -1.90 -4.13 45,000 45,500 44,100 61,450 2,709,945,000
15/03/2010 46,000 0.00 ■■ 0.00 47,500 47,500 45,800 69,650 3,203,900,000
12/03/2010 46,000 1.00 2.22 45,000 46,000 45,000 7,940 365,240,000
11/03/2010 45,000 -1.60 -3.43 45,600 47,900 45,000 67,670 3,045,150,000
10/03/2010 46,600 0.00 ■■ 0.00 46,600 48,200 46,000 43,550 2,029,430,000
09/03/2010 46,600 2.20 4.95 46,600 46,600 45,000 85,600 3,988,960,000
08/03/2010 44,400 2.10 4.96 43,300 44,400 43,100 129,570 5,752,908,000
05/03/2010 42,300 -2.20 -4.94 43,800 43,800 42,300 10,450 442,035,000
04/03/2010 44,500 1.50 3.49 44,300 45,000 44,300 7,700 342,650,000
03/03/2010 43,000 -1.40 -3.15 44,000 44,000 42,900 7,850 337,550,000
02/03/2010 44,400 -0.60 -1.33 43,200 44,800 43,200 5,560 246,864,000
01/03/2010 45,000 0.30 0.67 45,000 45,000 44,500 24,900 1,120,500,000
26/02/2010 44,700 0.70 1.59 44,800 44,800 44,000 18,410 822,927,000
25/02/2010 44,000 1.20 2.80 42,500 44,700 42,500 8,700 382,800,000
24/02/2010 42,800 -2.10 -4.68 44,900 44,900 42,700 19,610 839,308,000
23/02/2010 44,900 -2.30 -4.87 44,900 44,900 44,900 28,090 1,261,241,000
22/02/2010 47,200 -0.80 -1.67 46,700 47,500 46,100 17,500 826,000,000
12/02/2010 48,000 0.00 ■■ 0.00 47,000 48,000 46,500 22,660 1,087,680,000
11/02/2010 48,000 -1.00 -2.04 47,500 49,000 47,500 9,350 448,800,000
10/02/2010 49,000 0.00 ■■ 0.00 49,000 49,000 48,900 8,220 402,780,000
09/02/2010 49,000 -0.50 -1.01 49,500 49,500 47,200 11,870 581,630,000
08/02/2010 49,500 2.00 4.21 45,500 49,500 45,500 70,990 3,514,005,000
05/02/2010 47,500 -2.50 -5.00 48,000 48,100 47,500 18,600 883,500,000
04/02/2010 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 56,210 2,810,500,000
03/02/2010 50,000 0.00 ■■ 0.00 52,000 52,000 50,000 102,450 5,122,500,000
02/02/2010 50,000 2.00 4.17 50,000 50,000 50,000 12,200 610,000,000
01/02/2010 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 26,580 1,275,840,000
01/01/1970 37,900 0.00 ■■ 0.00 37,900 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