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 Licogi 16
Licogi 16 Joint Stock Company
Mã CK:      LCG      13.70      -0.30 (-2.19%)      (cập nhật 04:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.licogi16.com
LCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 13,700 -0.30 -2.19 14,000 14,100 13,700 812,600 11,132,620,000
27/03/2024 14,000 -0.10 -0.71 14,100 14,450 14,000 648,650 9,081,100,000
26/03/2024 14,100 0.05 0.35 14,050 14,150 13,800 480,580 6,776,178,000
25/03/2024 14,050 0.30 2.14 13,750 14,500 13,800 1,491,250 20,952,062,500
22/03/2024 13,750 -0.10 -0.73 13,850 14,100 13,700 837,180 11,511,225,000
21/03/2024 13,850 0.45 3.25 13,400 13,850 13,500 902,440 12,498,794,000
20/03/2024 13,400 0.05 0.37 13,350 13,550 13,150 495,380 6,638,092,000
19/03/2024 13,350 0.05 0.37 13,300 13,600 13,300 540,140 7,210,869,000
18/03/2024 13,300 -0.50 -3.76 13,800 14,050 13,050 1,336,380 17,773,854,000
15/03/2024 13,800 0.15 1.09 13,650 14,200 13,700 1,245,320 17,185,416,000
14/03/2024 13,650 0.05 0.37 13,600 13,850 13,500 850,150 11,604,547,500
13/03/2024 13,600 0.45 3.31 13,150 13,650 13,200 949,300 12,910,480,000
12/03/2024 13,150 -0.05 -0.38 13,200 13,350 13,100 421,540 5,543,251,000
11/03/2024 13,200 0.00 ■■ 0.00 13,200 13,550 13,100 564,580 7,452,456,000
08/03/2024 13,200 -0.35 -2.65 13,550 13,650 13,100 1,282,220 16,925,304,000
07/03/2024 13,550 0.45 3.32 13,100 13,600 13,350 628,790 8,520,104,500
06/03/2024 13,400 -0.45 -3.36 13,850 13,800 13,350 998,740 13,383,116,000
05/03/2024 13,850 0.00 ■■ 0.00 13,850 14,150 13,750 751,270 10,405,089,500
04/03/2024 13,850 -0.05 -0.36 13,900 14,150 13,750 684,350 9,478,247,500
01/03/2024 13,900 0.90 6.47 13,000 13,900 12,950 2,174,650 30,227,635,000
29/02/2024 13,000 -0.10 -0.77 13,100 13,250 12,900 656,030 8,528,390,000
28/02/2024 13,100 -0.10 -0.76 13,200 13,350 13,050 517,240 6,775,844,000
27/02/2024 13,200 0.30 2.27 12,900 13,250 12,900 715,530 9,444,996,000
26/02/2024 12,900 0.05 0.39 12,850 13,050 12,750 619,140 7,986,906,000
23/02/2024 12,850 -0.65 -5.06 13,500 13,700 12,800 977,640 12,562,674,000
22/02/2024 13,500 0.30 2.22 13,200 13,800 13,200 1,230,890 16,617,015,000
21/02/2024 13,200 -0.05 -0.38 13,250 13,350 13,100 487,960 6,441,072,000
20/02/2024 13,250 0.15 1.13 13,100 13,450 13,150 587,980 7,790,735,000
19/02/2024 13,100 -0.10 -0.76 13,200 13,300 13,000 553,020 7,244,562,000
16/02/2024 13,200 -0.05 -0.38 13,250 13,450 13,200 493,160 6,509,712,000
15/02/2024 13,250 0.00 ■■ 0.00 13,250 13,550 13,100 715,450 9,479,712,500
07/02/2024 13,250 0.15 1.13 13,100 13,450 13,050 563,430 7,465,447,500
06/02/2024 13,100 -0.10 -0.76 13,200 13,250 13,050 536,800 7,032,080,000
05/02/2024 13,200 0.45 3.41 12,750 13,300 12,750 994,460 13,126,872,000
02/02/2024 12,750 0.25 1.96 12,500 12,950 12,600 923,930 11,780,107,500
01/02/2024 12,500 0.20 1.60 12,300 12,550 12,300 567,510 7,093,875,000
31/01/2024 12,300 0.10 0.81 12,200 12,650 12,300 1,269,110 15,610,053,000
30/01/2024 12,200 0.20 1.64 12,000 12,200 11,950 294,690 3,595,218,000
29/01/2024 12,000 -0.05 -0.42 12,050 12,150 12,000 196,240 2,354,880,000
19/01/2024 12,000 -0.05 -0.42 12,050 12,200 12,000 341,340 4,096,080,000
18/01/2024 12,050 0.00 ■■ 0.00 12,050 12,150 12,000 222,710 2,683,655,500
17/01/2024 12,050 0.05 0.41 12,000 12,150 12,000 265,020 3,193,491,000
16/01/2024 12,000 0.25 2.08 11,750 12,000 11,650 240,160 2,881,920,000
15/01/2024 11,750 -0.10 -0.85 11,850 12,000 11,750 251,770 2,958,297,500
12/01/2024 11,850 -0.30 -2.53 12,150 12,100 11,800 532,270 6,307,399,500
11/01/2024 12,150 0.15 1.23 12,000 12,150 11,950 384,900 4,676,535,000
10/01/2024 12,000 -0.15 -1.25 12,150 12,250 12,000 399,440 4,793,280,000
09/01/2024 12,150 -0.10 -0.82 12,250 12,350 12,100 306,490 3,723,853,500
08/01/2024 12,250 0.10 0.82 12,150 12,400 12,150 610,020 7,472,745,000
05/01/2024 12,150 0.05 0.41 12,100 12,250 12,050 309,860 3,764,799,000
04/01/2024 12,100 -0.20 -1.65 12,300 12,400 12,100 447,420 5,413,782,000
03/01/2024 12,300 0.40 3.25 11,900 12,350 11,850 831,180 10,223,514,000
02/01/2024 11,900 -0.10 -0.84 12,000 12,200 11,850 318,100 3,785,390,000
29/12/2023 12,000 0.00 ■■ 0.00 12,000 12,200 11,950 369,760 4,437,120,000
28/12/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 312,980 3,755,760,000
27/12/2023 12,000 -0.10 -0.83 12,100 12,200 11,950 336,440 4,037,280,000
26/12/2023 12,100 0.15 1.24 11,950 12,250 12,000 413,260 5,000,446,000
25/12/2023 11,950 0.20 1.67 11,750 12,000 11,800 288,180 3,443,751,000
22/12/2023 11,750 -0.05 -0.43 11,800 11,950 11,750 195,140 2,292,895,000
21/12/2023 11,800 0.00 ■■ 0.00 11,800 11,950 11,750 209,040 2,466,672,000
20/12/2023 11,800 -0.05 -0.42 11,850 11,950 11,750 150,690 1,778,142,000
19/12/2023 11,850 0.15 1.27 11,700 11,950 11,600 278,250 3,297,262,500
18/12/2023 11,700 -0.30 -2.56 12,000 12,050 11,700 298,470 3,492,099,000
15/12/2023 12,000 -0.05 -0.42 12,050 12,150 11,900 400,910 4,810,920,000
14/12/2023 12,050 -0.25 -2.07 12,300 12,500 12,050 381,710 4,599,605,500
13/12/2023 12,300 0.00 ■■ 0.00 12,300 0 0 628,150 7,726,245,000
12/12/2023 12,300 -0.05 -0.41 12,350 12,450 12,300 231,080 2,842,284,000
11/12/2023 12,350 0.00 ■■ 0.00 12,350 12,450 12,200 303,600 3,749,460,000
08/12/2023 12,350 0.00 ■■ 0.00 12,350 12,500 12,200 384,400 4,747,340,000
07/12/2023 12,350 -0.30 -2.43 12,650 12,700 12,100 899,580 11,109,813,000
06/12/2023 12,650 0.15 1.19 12,500 12,800 12,500 480,740 6,081,361,000
05/12/2023 12,500 0.00 ■■ 0.00 12,500 12,650 12,450 646,650 8,083,125,000
04/12/2023 12,500 0.55 4.40 11,950 12,650 12,100 1,123,870 14,048,375,000
02/12/2023 11,950 -0.05 -0.42 12,000 12,200 11,800 283,070 3,382,686,500
01/12/2023 11,950 -0.05 -0.42 12,000 12,200 11,800 283,070 3,382,686,500
30/11/2023 11,800 -0.20 -1.69 12,000 12,200 11,800 477,280 5,631,904,000
29/11/2023 12,000 0.10 0.83 11,900 12,050 11,850 254,960 3,059,520,000
28/11/2023 11,900 0.20 1.68 11,700 12,050 11,750 385,170 4,583,523,000
27/11/2023 11,700 -0.15 -1.28 11,850 12,000 11,700 228,720 2,676,024,000
24/11/2023 11,850 -0.05 -0.42 11,900 12,100 11,400 758,190 8,984,551,500
23/11/2023 11,900 -0.55 -4.62 12,450 12,650 11,900 643,780 7,660,982,000
22/11/2023 12,450 0.15 1.20 12,300 12,700 12,350 552,430 6,877,753,500
21/11/2023 12,300 0.20 1.63 12,100 12,400 12,150 482,720 5,937,456,000
20/11/2023 12,100 0.05 0.41 12,050 12,100 11,700 439,010 5,312,021,000
17/11/2023 12,050 -0.05 -0.41 12,100 12,600 12,000 961,010 11,580,170,500
16/11/2023 12,100 0.25 2.07 11,850 12,100 11,750 395,790 4,789,059,000
15/11/2023 11,850 -0.05 -0.42 11,900 12,250 11,850 497,520 5,895,612,000
14/11/2023 11,900 0.10 0.84 11,800 12,100 11,800 390,500 4,646,950,000
13/11/2023 11,800 -0.05 -0.42 11,850 12,100 11,650 471,040 5,558,272,000
10/11/2023 11,850 -0.15 -1.27 12,000 12,250 11,750 696,610 8,254,828,500
09/11/2023 12,000 -0.05 -0.42 12,050 12,400 11,950 719,760 8,637,120,000
08/11/2023 12,050 0.75 6.22 11,300 12,050 11,250 778,290 9,378,394,500
07/11/2023 11,300 0.00 ■■ 0.00 11,300 11,600 11,100 446,760 5,048,388,000
06/11/2023 11,300 0.15 1.33 11,150 11,300 10,900 397,480 4,491,524,000
03/11/2023 11,150 0.50 4.48 10,650 11,300 10,700 690,520 7,699,298,000
02/11/2023 10,650 0.66 6.20 9,990 10,650 10,050 367,920 3,918,348,000
01/11/2023 9,990 0.41 4.10 9,580 9,990 9,010 451,140 4,506,888,600
31/10/2023 9,580 -0.62 -6.47 10,200 10,400 9,500 528,020 5,058,431,600
30/10/2023 10,200 -0.70 -6.86 10,900 11,000 10,200 203,660 2,077,332,000
27/10/2023 10,900 0.25 2.29 10,650 11,000 10,400 369,840 4,031,256,000
26/10/2023 10,650 -0.75 -7.04 11,400 11,200 10,650 747,280 7,958,532,000
25/10/2023 11,400 0.10 0.88 11,300 11,600 11,300 337,630 3,848,982,000
24/10/2023 11,300 0.20 1.77 11,100 11,400 11,000 242,520 2,740,476,000
23/10/2023 11,100 -0.10 -0.90 11,200 11,450 11,050 356,580 3,958,038,000
20/10/2023 11,200 0.70 6.25 10,500 11,200 10,450 481,390 5,391,568,000
19/10/2023 10,500 -0.70 -6.67 11,200 11,250 10,500 547,810 5,752,005,000
18/10/2023 11,200 -0.80 -7.14 12,000 12,200 11,200 1,036,680 11,610,816,000
17/10/2023 12,000 -0.85 -7.08 12,850 12,950 12,000 474,570 5,694,840,000
16/10/2023 12,850 -0.15 -1.17 13,000 13,150 12,800 430,380 5,530,383,000
13/10/2023 13,000 -0.10 -0.77 13,100 13,100 12,750 550,170 7,152,210,000
12/10/2023 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 493,220 6,461,182,000
11/10/2023 13,100 0.40 3.05 12,700 13,100 12,700 590,680 7,737,908,000
10/10/2023 12,700 -0.10 -0.79 12,800 13,150 12,700 666,880 8,469,376,000
09/10/2023 12,800 0.00 ■■ 0.00 12,800 12,950 12,700 536,410 6,866,048,000
06/10/2023 12,800 0.20 1.56 12,600 12,850 12,550 618,320 7,914,496,000
05/10/2023 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 878,320 11,066,832,000
04/10/2023 12,600 0.30 2.38 12,300 12,800 12,200 676,420 8,522,892,000
03/10/2023 12,300 -0.20 -1.63 12,500 13,000 12,100 1,125,560 13,844,388,000
02/10/2023 12,500 0.35 2.80 12,150 12,750 12,200 697,770 8,722,125,000
29/09/2023 12,150 0.05 0.41 12,100 12,600 12,100 439,580 5,340,897,000
28/09/2023 12,100 -0.30 -2.48 12,400 12,400 11,900 383,520 4,640,592,000
27/09/2023 12,400 0.30 2.42 12,100 12,400 11,500 965,860 11,976,664,000
26/09/2023 12,100 -0.90 -7.44 13,000 13,100 12,100 966,780 11,698,038,000
22/09/2023 13,950 -0.80 -5.73 14,750 14,600 13,850 1,217,000 16,977,150,000
21/09/2023 14,750 0.15 1.02 14,600 15,450 14,700 1,757,780 25,927,255,000
20/09/2023 14,600 0.40 2.74 14,200 14,600 14,100 785,650 11,470,490,000
19/09/2023 14,200 0.20 1.41 14,000 14,400 13,800 1,054,880 14,979,296,000
18/09/2023 14,000 -0.30 -2.14 14,300 14,400 13,900 815,280 11,413,920,000
15/09/2023 14,350 0.00 ■■ 0.00 14,350 14,600 14,300 178,710 2,564,488,500
14/09/2023 14,350 -0.55 -3.83 14,900 15,050 14,250 1,396,150 20,034,752,500
13/09/2023 14,900 0.50 3.36 14,400 15,100 14,500 2,051,150 30,562,135,000
12/09/2023 14,400 0.70 4.86 13,700 14,400 13,550 1,536,060 22,119,264,000
11/09/2023 13,700 -0.10 -0.73 13,800 14,200 13,600 1,294,380 17,733,006,000
08/09/2023 13,800 -0.05 -0.36 13,850 14,100 13,700 605,850 8,360,730,000
07/09/2023 13,850 0.25 1.81 13,600 14,200 13,800 1,265,750 17,530,637,500
06/09/2023 13,600 0.10 0.74 13,500 13,600 13,300 713,010 9,696,936,000
05/09/2023 13,500 0.30 2.22 13,200 13,700 13,300 735,610 9,930,735,000
31/08/2023 13,200 0.50 3.79 12,700 13,250 12,750 790,820 10,438,824,000
30/08/2023 12,700 0.05 0.39 12,650 12,800 12,550 364,070 4,623,689,000
29/08/2023 12,650 0.10 0.79 12,550 12,950 12,600 547,920 6,931,188,000
28/08/2023 12,550 0.05 0.40 12,500 12,650 12,450 474,460 5,954,473,000
25/08/2023 12,500 -0.25 -2.00 12,750 13,000 12,500 540,330 6,754,125,000
24/08/2023 12,750 0.20 1.57 12,550 12,750 12,450 624,250 7,959,187,500
23/08/2023 12,550 -0.05 -0.40 12,600 12,900 12,550 476,500 5,980,075,000
22/08/2023 12,600 0.35 2.78 12,250 12,600 11,700 776,930 9,789,318,000
21/08/2023 12,250 -0.70 -5.71 12,950 13,000 12,100 861,620 10,554,845,000
18/08/2023 12,950 -0.95 -7.34 13,900 14,050 12,950 1,592,750 20,626,112,500
17/08/2023 13,900 -0.30 -2.16 14,200 14,400 13,900 1,244,250 17,295,075,000
16/08/2023 14,200 -0.05 -0.35 14,250 14,500 14,150 519,680 7,379,456,000
15/08/2023 14,250 0.00 ■■ 0.00 14,250 14,600 14,200 656,460 9,354,555,000
14/08/2023 14,250 0.15 1.05 14,100 14,500 14,000 821,660 11,708,655,000
11/08/2023 14,100 0.20 1.42 13,900 14,100 13,650 783,620 11,049,042,000
10/08/2023 13,900 -0.35 -2.52 14,250 14,400 13,800 1,096,480 15,241,072,000
09/08/2023 14,250 -0.05 -0.35 14,300 14,550 14,200 965,040 13,751,820,000
08/08/2023 14,300 -0.45 -3.15 14,750 15,000 14,300 908,040 12,984,972,000
07/08/2023 14,750 0.35 2.37 14,400 15,200 14,400 1,785,210 26,331,847,500
04/08/2023 14,400 0.15 1.04 14,250 14,600 14,150 970,940 13,981,536,000
03/08/2023 14,250 0.10 0.70 14,150 14,650 14,100 1,514,660 21,583,905,000
02/08/2023 14,150 0.05 0.35 14,100 14,250 14,050 545,880 7,724,202,000
01/08/2023 14,100 -0.05 -0.35 14,150 14,500 14,100 1,502,110 21,179,751,000
31/07/2023 14,150 -0.05 -0.35 14,200 14,350 14,050 606,900 8,587,635,000
28/07/2023 14,200 0.05 0.35 14,150 14,400 14,000 1,189,580 16,892,036,000
27/07/2023 14,150 0.10 0.71 14,050 14,350 13,850 1,102,900 15,606,035,000
26/07/2023 14,050 -0.15 -1.07 14,200 14,300 14,050 703,700 9,886,985,000
25/07/2023 14,200 -0.40 -2.82 14,600 14,650 14,100 929,830 13,203,586,000
24/07/2023 14,600 0.80 5.48 13,800 14,750 13,800 2,069,260 30,211,196,000
21/07/2023 13,800 0.10 0.72 13,700 14,000 13,750 490,910 6,774,558,000
20/07/2023 13,700 0.05 0.36 13,650 13,750 13,600 621,960 8,520,852,000
19/07/2023 13,650 -0.25 -1.83 13,900 14,000 13,650 1,193,720 16,294,278,000
18/07/2023 13,900 -0.10 -0.72 14,000 14,250 13,850 817,720 11,366,308,000
17/07/2023 14,000 -0.20 -1.43 14,200 14,500 13,900 1,002,230 14,031,220,000
14/07/2023 14,200 0.00 ■■ 0.00 14,200 14,350 13,900 978,870 13,899,954,000
13/07/2023 14,200 0.35 2.46 13,850 14,400 13,850 1,247,280 17,711,376,000
12/07/2023 13,850 0.05 0.36 13,800 14,100 13,750 661,850 9,166,622,500
11/07/2023 13,800 -0.15 -1.09 13,950 14,150 13,750 827,370 11,417,706,000
10/07/2023 13,950 0.10 0.72 13,850 14,200 13,800 1,262,020 17,605,179,000
07/07/2023 13,850 0.50 3.61 13,350 13,900 13,200 1,326,980 18,378,673,000
06/07/2023 13,350 -0.15 -1.12 13,500 13,600 13,300 649,980 8,677,233,000
05/07/2023 13,500 -0.05 -0.37 13,550 13,900 13,500 819,410 11,062,035,000
04/07/2023 13,550 0.15 1.11 13,400 13,600 13,350 515,990 6,991,664,500
03/07/2023 13,400 0.10 0.75 13,300 13,650 13,350 510,580 6,841,772,000
30/06/2023 13,300 -0.05 -0.38 13,350 13,500 13,300 419,090 5,573,897,000
29/06/2023 13,350 -0.15 -1.12 13,500 13,750 13,300 900,750 12,025,012,500
28/06/2023 13,500 -0.25 -1.85 13,750 13,900 13,500 639,900 8,638,650,000
27/06/2023 13,750 0.15 1.09 13,600 13,850 13,500 771,140 10,603,175,000
26/06/2023 13,600 -0.15 -1.10 13,750 13,900 13,250 1,001,140 13,615,504,000
23/06/2023 13,750 -0.10 -0.73 13,850 14,100 13,550 1,103,800 15,177,250,000
22/06/2023 13,850 -0.15 -1.08 14,000 14,150 13,750 882,180 12,218,193,000
21/06/2023 14,000 0.20 1.43 13,800 14,150 13,750 1,479,390 20,711,460,000
20/06/2023 13,800 0.35 2.54 13,450 13,850 13,350 1,038,380 14,329,644,000
19/06/2023 13,450 0.45 3.35 13,000 13,600 13,050 1,156,950 15,560,977,500
16/06/2023 13,300 0.30 2.26 13,000 13,400 13,050 591,050 7,860,965,000
15/06/2023 13,000 0.10 0.77 12,900 13,050 12,850 429,920 5,588,960,000
14/06/2023 12,900 -0.30 -2.33 13,200 13,400 12,900 656,640 8,470,656,000
13/06/2023 13,200 0.15 1.14 13,050 13,350 13,050 651,090 8,594,388,000
12/06/2023 13,050 0.15 1.15 12,900 13,200 12,900 886,200 11,564,910,000
09/06/2023 12,900 -0.25 -1.94 13,150 13,300 12,800 1,096,350 14,142,915,000
08/06/2023 13,150 -0.60 -4.56 13,750 13,850 13,150 1,252,450 16,469,717,500
07/06/2023 13,750 0.20 1.45 13,550 13,900 13,550 994,850 13,679,187,500
06/06/2023 13,550 0.15 1.11 13,400 13,600 13,250 983,520 13,326,696,000
05/06/2023 13,400 -0.25 -1.87 13,650 13,850 13,400 945,460 12,669,164,000
02/06/2023 13,650 0.15 1.10 13,500 13,750 13,400 1,054,280 14,390,922,000
01/06/2023 13,500 -0.10 -0.74 13,600 13,600 13,300 1,106,570 14,938,695,000
31/05/2023 13,600 -0.15 -1.10 13,750 13,900 13,400 919,780 12,509,008,000
30/05/2023 13,750 0.30 2.18 13,450 13,750 13,400 1,200,040 16,500,550,000
29/05/2023 13,450 0.10 0.74 13,350 13,850 13,350 1,307,110 17,580,629,500
26/05/2023 13,350 0.10 0.75 13,250 13,600 13,200 919,510 12,275,458,500
25/05/2023 13,250 -0.10 -0.75 13,350 13,700 13,200 1,096,750 14,531,937,500
24/05/2023 13,350 0.40 3.00 12,950 13,600 12,900 1,712,010 22,855,333,500
23/05/2023 12,950 0.10 0.77 12,850 13,250 12,850 1,200,780 15,550,101,000
22/05/2023 12,850 0.80 6.23 12,050 12,850 12,200 2,468,520 31,720,482,000
19/05/2023 12,050 0.15 1.24 11,900 12,050 11,850 514,830 6,203,701,500
18/05/2023 11,900 0.10 0.84 11,800 12,150 11,900 705,910 8,400,329,000
17/05/2023 12,500 -0.25 -2.00 12,750 12,800 12,500 831,610 10,395,125,000
16/05/2023 12,750 0.25 1.96 12,500 13,000 12,500 808,570 10,309,267,500
15/05/2023 12,500 -0.30 -2.40 12,800 13,000 12,500 736,080 9,201,000,000
12/05/2023 12,800 0.40 3.13 12,400 12,900 12,400 1,161,330 14,865,024,000
11/05/2023 12,400 -0.05 -0.40 12,450 12,600 12,300 536,480 6,652,352,000
10/05/2023 12,450 0.25 2.01 12,200 12,500 12,150 531,740 6,620,163,000
09/05/2023 12,200 0.20 1.64 12,000 12,350 12,050 556,590 6,790,398,000
08/05/2023 12,000 -0.05 -0.42 12,050 12,150 11,900 405,370 4,864,440,000
05/05/2023 12,050 -0.10 -0.83 12,150 12,300 11,950 328,690 3,960,714,500
04/05/2023 12,150 0.40 3.29 11,750 12,250 11,700 745,020 9,051,993,000
28/04/2023 11,750 0.00 ■■ 0.00 11,750 11,900 11,700 344,460 4,047,405,000
27/04/2023 11,750 -0.05 -0.43 11,800 11,950 11,700 273,340 3,211,745,000
26/04/2023 11,800 0.20 1.69 11,600 11,800 11,550 274,440 3,238,392,000
25/04/2023 11,600 -0.05 -0.43 11,650 11,850 11,550 410,660 4,763,656,000
24/04/2023 11,650 -0.25 -2.15 11,900 11,950 11,550 598,750 6,975,437,500
21/04/2023 11,900 -0.20 -1.68 12,100 12,200 11,500 897,620 10,681,678,000
20/04/2023 12,100 -0.20 -1.65 12,300 12,400 12,100 339,760 4,111,096,000
19/04/2023 12,300 -0.35 -2.85 12,650 12,750 12,300 339,440 4,175,112,000
18/04/2023 12,650 0.55 4.35 12,100 12,700 12,050 1,367,350 17,296,977,500
17/04/2023 12,100 0.05 0.41 12,050 12,250 12,050 234,570 2,838,297,000
14/04/2023 12,050 -0.10 -0.83 12,150 12,350 12,050 680,210 8,196,530,500
13/04/2023 12,150 -0.20 -1.65 12,350 12,400 12,150 527,210 6,405,601,500
12/04/2023 12,350 -0.10 -0.81 12,450 12,600 12,200 686,880 8,482,968,000
11/04/2023 12,450 0.25 2.01 12,200 12,500 12,050 631,120 7,857,444,000
10/04/2023 12,200 -0.60 -4.92 12,800 12,900 12,100 2,028,810 24,751,482,000
07/04/2023 12,800 0.00 ■■ 0.00 12,800 12,900 12,650 614,430 7,864,704,000
06/04/2023 12,800 -0.10 -0.78 12,900 13,400 12,800 1,805,820 23,114,496,000
05/04/2023 12,900 -0.10 -0.78 13,000 13,100 12,750 956,820 12,342,978,000
04/04/2023 13,000 0.05 0.38 12,950 13,300 12,850 1,220,950 15,872,350,000
03/04/2023 12,950 0.30 2.32 12,650 12,950 12,650 946,360 12,255,362,000
31/03/2023 12,650 -0.05 -0.40 12,700 12,850 12,450 1,090,640 13,796,596,000
30/03/2023 12,700 -0.30 -2.36 13,000 13,450 12,700 1,122,550 14,256,385,000
29/03/2023 13,000 0.20 1.54 12,800 13,000 12,600 810,750 10,539,750,000
28/03/2023 12,800 0.05 0.39 12,750 13,200 12,750 1,153,170 14,760,576,000
27/03/2023 12,750 6.43 50.43 6,320 12,900 12,500 817,000 10,416,750,000
24/03/2023 12,500 5.58 44.64 6,920 12,900 12,450 756,630 9,457,875,000
22/03/2023 12,450 -0.20 -1.61 12,650 13,150 12,450 1,377,870 17,154,481,500
21/03/2023 12,650 0.45 3.56 12,200 12,700 12,150 867,290 10,971,218,500
20/03/2023 12,200 0.00 ■■ 0.00 12,200 12,650 12,050 984,910 12,015,902,000
17/03/2023 12,200 -0.20 -1.64 12,400 12,650 12,150 707,000 8,625,400,000
16/03/2023 12,400 -0.45 -3.63 12,850 12,750 12,350 813,460 10,086,904,000
15/03/2023 12,850 0.45 3.50 12,400 13,050 12,600 932,970 11,988,664,500
14/03/2023 12,400 0.25 2.02 12,150 12,450 12,050 1,160,590 14,391,316,000
13/03/2023 12,150 -0.45 -3.70 12,600 12,600 12,150 1,204,900 14,639,535,000
10/03/2023 12,600 -0.25 -1.98 12,850 12,950 12,500 997,650 12,570,390,000
09/03/2023 12,850 -0.20 -1.56 13,050 13,250 12,850 826,620 10,622,067,000
08/03/2023 13,050 0.85 6.51 12,200 13,050 12,050 1,993,690 26,017,654,500
07/03/2023 12,200 0.20 1.64 12,000 12,350 11,850 825,270 10,068,294,000
06/03/2023 12,000 -0.15 -1.25 12,150 12,700 12,000 801,690 9,620,280,000
03/03/2023 12,150 0.30 2.47 11,850 12,450 11,850 1,166,510 14,173,096,500
02/03/2023 11,850 -0.40 -3.38 12,250 12,500 11,850 958,120 11,353,722,000
01/03/2023 12,250 0.80 6.53 11,450 12,250 11,250 1,083,100 13,267,975,000
28/02/2023 11,450 -0.50 -4.37 11,950 12,300 11,400 976,260 11,178,177,000
27/02/2023 11,950 -0.05 -0.42 12,000 12,400 11,600 1,139,960 13,622,522,000
24/02/2023 12,000 -0.70 -5.83 12,700 12,900 12,000 729,170 8,750,040,000
23/02/2023 12,700 0.05 0.39 12,650 12,800 11,900 1,484,460 18,852,642,000
22/02/2023 12,650 0.00 ■■ 0.00 12,650 13,500 12,350 1,599,580 20,234,687,000
21/02/2023 12,650 0.35 2.77 12,300 13,150 12,250 2,115,110 26,756,141,500
20/02/2023 12,300 0.35 2.85 11,950 12,300 11,900 978,720 12,038,256,000
17/02/2023 11,950 0.35 2.93 11,600 12,200 11,400 1,433,620 17,131,759,000
16/02/2023 11,600 0.35 3.02 11,250 11,850 11,300 1,192,100 13,828,360,000
15/02/2023 11,250 0.70 6.22 10,550 11,250 10,500 1,540,160 17,326,800,000
14/02/2023 10,550 0.15 1.42 10,400 10,800 10,400 647,670 6,832,918,500
13/02/2023 10,400 0.25 2.40 10,150 10,500 9,850 1,226,360 12,754,144,000
10/02/2023 10,150 -0.35 -3.45 10,500 10,500 10,050 652,780 6,625,717,000
09/02/2023 10,500 -0.25 -2.38 10,750 10,800 10,500 531,400 5,579,700,000
08/02/2023 10,750 0.55 5.12 10,200 10,900 9,810 1,273,840 13,693,780,000
07/02/2023 10,200 -0.55 -5.39 10,750 10,800 10,000 1,098,480 11,204,496,000
06/02/2023 10,750 0.30 2.79 10,450 10,850 10,450 883,550 9,498,162,500
03/02/2023 10,450 0.65 6.22 9,800 10,450 9,880 1,079,170 11,277,326,500
02/02/2023 9,800 -0.45 -4.59 10,250 10,350 9,700 1,298,060 12,720,988,000
01/02/2023 10,250 -0.75 -7.32 11,000 11,250 10,250 1,018,070 10,435,217,500
31/01/2023 11,000 0.60 5.45 10,400 11,000 10,300 751,800 8,269,800,000
30/01/2023 10,400 0.05 0.48 10,350 11,050 10,350 998,270 10,382,008,000
27/01/2023 10,350 0.65 6.28 9,700 10,350 9,940 839,300 8,686,755,000
19/01/2023 9,700 0.00 ■■ 0.00 9,700 9,780 9,570 482,310 4,678,407,000
18/01/2023 9,700 0.00 ■■ 0.00 9,700 9,880 9,610 543,980 5,276,606,000
17/01/2023 9,700 0.50 5.15 9,200 9,800 9,260 631,010 6,120,797,000
16/01/2023 9,200 0.35 3.80 8,850 9,300 8,890 581,250 5,347,500,000
13/01/2023 8,850 -0.05 -0.56 8,900 9,080 8,770 493,690 4,369,156,500
12/01/2023 8,900 0.22 2.47 8,680 9,000 8,580 595,620 5,301,018,000
11/01/2023 8,680 0.07 0.81 8,610 8,940 8,630 563,750 4,893,350,000
10/01/2023 8,610 0.56 6.50 8,050 8,610 8,060 693,390 5,970,087,900
09/01/2023 8,050 -0.35 -4.35 8,400 8,510 8,050 575,710 4,634,465,500
06/01/2023 8,400 -0.30 -3.57 8,700 8,750 8,340 530,050 4,452,420,000
05/01/2023 8,700 0.22 2.53 8,480 8,800 8,290 674,930 5,871,891,000
04/01/2023 8,480 0.50 5.90 7,980 8,530 8,270 1,769,280 15,003,494,400
03/01/2023 7,980 0.52 6.52 7,460 7,980 7,600 493,770 3,940,284,600
30/12/2022 7,460 0.16 2.14 7,300 7,600 7,250 428,830 3,199,071,800
29/12/2022 7,300 0.12 1.64 7,180 7,590 7,160 477,330 3,484,509,000
28/12/2022 7,180 -0.12 -1.67 7,300 7,400 7,170 306,860 2,203,254,800
27/12/2022 7,300 0.25 3.42 7,050 7,300 7,020 317,560 2,318,188,000
26/12/2022 7,050 0.03 0.43 7,020 7,400 7,050 621,380 4,380,729,000
23/12/2022 7,020 -0.09 -1.28 7,110 7,250 6,890 300,850 2,111,967,000
22/12/2022 7,110 0.02 0.28 7,090 7,210 6,900 266,340 1,893,677,400
21/12/2022 7,090 -0.01 -0.14 7,100 7,300 6,650 357,670 2,535,880,300
20/12/2022 7,100 -0.30 -4.23 7,400 7,500 6,900 772,490 5,484,679,000
19/12/2022 7,400 -0.55 -7.43 7,950 8,180 7,400 777,670 5,754,758,000
15/12/2022 7,820 -0.14 -1.79 7,960 8,000 7,680 396,760 3,102,663,200
14/12/2022 7,960 0.49 6.16 7,470 7,990 7,550 1,090,310 8,678,867,600
13/12/2022 7,470 0.48 6.43 6,990 7,470 6,700 504,430 3,768,092,100
12/12/2022 6,990 -0.28 -4.01 7,270 7,690 6,990 564,520 3,945,994,800
11/12/2022 7,270 0.42 5.78 6,850 7,320 6,780 581,960 4,230,849,200
09/12/2022 7,270 0.42 5.78 6,850 7,320 6,780 581,960 4,230,849,200
08/12/2022 6,850 0.44 6.42 6,410 6,850 6,600 367,070 2,514,429,500
07/12/2022 6,410 -0.48 -7.49 6,890 6,850 6,410 677,140 4,340,467,400
06/12/2022 6,890 -0.51 -7.40 7,400 7,380 6,890 866,560 5,970,598,400
05/12/2022 7,400 0.13 1.76 7,270 7,650 7,250 499,120 3,693,488,000
04/12/2022 7,270 0.47 6.46 6,800 7,270 6,630 583,000 4,238,410,000
02/12/2022 7,270 0.47 6.46 6,800 7,270 6,630 583,000 4,238,410,000
01/12/2022 6,800 0.04 0.59 6,760 7,230 6,770 862,730 5,866,564,000
30/11/2022 6,760 0.44 6.51 6,320 6,760 6,390 518,050 3,502,018,000
29/11/2022 6,320 0.41 6.49 5,910 6,320 6,160 1,086,070 6,863,962,400
28/11/2022 5,910 0.38 6.43 5,530 5,910 5,900 138,710 819,776,100
27/11/2022 5,530 0.36 6.51 5,170 5,530 5,320 264,680 1,463,680,400
25/11/2022 5,530 0.36 6.51 5,170 5,530 5,320 264,680 1,463,680,400
24/11/2022 5,170 -0.10 -1.93 5,270 5,390 4,990 284,920 1,473,036,400
23/11/2022 5,270 -0.33 -6.26 5,600 5,800 5,270 238,690 1,257,896,300
22/11/2022 5,600 -0.17 -3.04 5,770 6,170 5,570 484,130 2,711,128,000
21/11/2022 5,770 0.37 6.41 5,400 5,770 5,450 304,060 1,754,426,200
20/11/2022 5,400 0.29 5.37 5,110 5,400 4,820 318,140 1,717,956,000
18/11/2022 5,400 0.29 5.37 5,110 5,400 4,820 318,140 1,717,956,000
17/11/2022 5,110 0.20 3.91 4,910 5,210 4,970 250,140 1,278,215,400
16/11/2022 4,910 0.32 6.52 4,590 4,910 4,270 592,200 2,907,702,000
15/11/2022 4,590 -0.34 -7.41 4,930 4,720 4,590 275,780 1,265,830,200
14/11/2022 4,930 -0.37 -7.51 5,300 5,050 4,930 196,620 969,336,600
13/11/2022 5,300 -0.39 -7.36 5,690 5,800 5,300 357,940 1,897,082,000
11/11/2022 5,300 -0.39 -7.36 5,690 5,800 5,300 357,940 1,897,082,000
10/11/2022 5,690 -0.42 -7.38 6,110 6,100 5,690 226,110 1,286,565,900
09/11/2022 6,110 -0.23 -3.76 6,340 6,300 6,020 146,650 896,031,500
08/11/2022 6,010 -0.33 -5.49 6,340 6,250 5,950 258,700 1,554,787,000
07/11/2022 6,340 -0.47 -7.41 6,810 6,900 6,340 274,510 1,740,393,400
06/11/2022 6,810 -0.51 -7.49 7,320 7,280 6,810 290,510 1,978,373,100
04/11/2022 6,810 -0.51 -7.49 7,320 7,280 6,810 290,510 1,978,373,100
03/11/2022 7,320 0.26 3.55 7,060 7,490 6,920 232,390 1,701,094,800
02/11/2022 7,060 0.01 0.14 7,050 7,220 7,020 191,480 1,351,848,800
01/11/2022 7,050 0.15 2.13 6,900 7,180 7,000 182,500 1,286,625,000
31/10/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,500 237,590 1,639,371,000
28/10/2022 6,900 0.14 2.03 6,760 7,100 6,880 257,780 1,778,682,000
27/10/2022 6,760 -0.03 -0.44 6,790 6,760 6,360 235,880 1,594,548,800
26/10/2022 6,320 -0.60 -9.49 6,920 6,930 6,320 233,260 1,474,203,200
25/10/2022 6,790 -0.13 -1.91 6,920 7,300 6,440 390,920 2,654,346,800
24/10/2022 6,920 -0.52 -7.51 7,440 7,500 6,920 280,270 1,939,468,400
21/10/2022 7,440 -0.56 -7.53 8,000 8,040 7,440 374,020 2,782,708,800
20/10/2022 8,000 -0.21 -2.63 8,210 8,230 7,950 184,040 1,472,320,000
19/10/2022 8,210 -0.14 -1.71 8,350 8,430 8,200 192,740 1,582,395,400
18/10/2022 8,350 0.15 1.80 8,200 8,620 8,320 330,080 2,756,168,000
17/10/2022 8,200 0.05 0.61 8,150 8,240 7,930 277,530 2,275,746,000
16/10/2022 8,150 0.21 2.58 7,940 8,250 8,080 270,280 2,202,782,000
14/10/2022 8,150 0.21 2.58 7,940 8,250 8,080 270,280 2,202,782,000
13/10/2022 7,940 0.18 2.27 7,760 8,050 7,800 263,540 2,092,507,600
12/10/2022 7,760 0.01 0.13 7,750 8,040 7,460 293,060 2,274,145,600
11/10/2022 7,750 -0.58 -7.48 8,330 8,320 7,750 286,140 2,217,585,000
07/10/2022 8,140 -0.61 -7.49 8,750 8,700 8,140 557,600 4,538,864,000
06/10/2022 8,750 -0.65 -7.43 9,400 9,480 8,750 335,950 2,939,562,500
05/10/2022 9,400 0.40 4.26 9,000 9,500 9,180 224,690 2,112,086,000
04/10/2022 9,000 -0.21 -2.33 9,210 9,500 8,950 363,910 3,275,190,000
03/10/2022 9,210 -0.69 -7.49 9,900 10,200 9,210 411,320 3,788,257,200
02/10/2022 9,900 -0.35 -3.54 10,250 10,250 9,540 653,290 6,467,571,000
30/09/2022 9,900 -0.35 -3.54 10,250 10,250 9,540 653,290 6,467,571,000
29/09/2022 10,250 -0.75 -7.32 11,000 11,150 10,250 980,290 10,047,972,500
28/09/2022 11,000 -0.80 -7.27 11,800 12,000 11,000 949,950 10,449,450,000
27/09/2022 11,800 -0.15 -1.27 11,950 12,450 11,800 798,980 9,427,964,000
26/09/2022 11,950 0.30 2.51 11,650 12,050 11,400 1,046,040 12,500,178,000
23/09/2022 11,650 -0.15 -1.29 11,800 12,150 11,650 944,150 10,999,347,500
22/09/2022 11,800 0.55 4.66 11,250 11,800 11,150 764,050 9,015,790,000
21/09/2022 11,250 0.50 4.44 10,750 11,400 10,550 708,650 7,972,312,500
20/09/2022 10,750 0.15 1.40 10,600 10,850 10,400 250,740 2,695,455,000
19/09/2022 10,600 -0.10 -0.94 10,700 11,050 10,600 466,790 4,947,974,000
16/09/2022 10,700 -0.10 -0.93 10,800 11,000 10,500 327,410 3,503,287,000
15/09/2022 10,800 -0.10 -0.93 10,900 11,100 10,800 132,310 1,428,948,000
14/09/2022 10,900 0.10 0.92 10,800 11,100 10,450 354,430 3,863,287,000
13/09/2022 10,800 0.05 0.46 10,750 10,850 10,600 169,330 1,828,764,000
12/09/2022 10,750 -0.05 -0.47 10,800 10,950 10,700 176,510 1,897,482,500
09/09/2022 10,800 0.00 ■■ 0.00 10,800 11,000 10,400 330,890 3,573,612,000
08/09/2022 10,800 -0.40 -3.70 11,200 11,300 10,800 389,680 4,208,544,000
07/09/2022 11,200 -0.25 -2.23 11,450 11,650 11,200 371,340 4,159,008,000
06/09/2022 11,450 0.15 1.31 11,300 11,700 11,300 512,580 5,869,041,000
05/09/2022 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 115,680 1,307,184,000
04/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
02/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
01/09/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
31/08/2022 11,300 0.05 0.44 11,250 11,400 11,100 144,460 1,632,398,000
30/08/2022 11,250 -0.15 -1.33 11,400 11,600 11,250 204,320 2,298,600,000
29/08/2022 11,400 -0.35 -3.07 11,750 11,500 11,000 495,040 5,643,456,000
28/08/2022 11,750 -0.15 -1.28 11,900 12,100 11,700 356,180 4,185,115,000
26/08/2022 11,750 -0.15 -1.28 11,900 12,100 11,700 356,180 4,185,115,000
25/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 275,560 3,279,164,000
24/08/2022 11,900 0.30 2.52 11,600 12,050 11,550 656,860 7,816,634,000
23/08/2022 11,600 0.40 3.45 11,200 11,600 11,050 352,790 4,092,364,000
22/08/2022 11,200 -0.20 -1.79 11,400 11,400 11,050 322,700 3,614,240,000
21/08/2022 11,400 -0.35 -3.07 11,750 11,900 11,350 380,610 4,338,954,000
19/08/2022 11,400 -0.35 -3.07 11,750 11,900 11,350 380,610 4,338,954,000
18/08/2022 11,750 -0.25 -2.13 12,000 11,950 11,750 273,180 3,209,865,000
17/08/2022 12,000 -0.20 -1.67 12,200 12,300 11,900 326,380 3,916,560,000
16/08/2022 12,200 0.30 2.46 11,900 12,350 11,900 507,060 6,186,132,000
15/08/2022 11,900 0.00 ■■ 0.00 11,900 12,200 11,850 331,490 3,944,731,000
12/08/2022 11,900 0.10 0.84 11,800 12,000 11,700 337,640 4,017,916,000
11/08/2022 11,800 -0.30 -2.54 12,100 12,300 11,700 712,160 8,403,488,000
10/08/2022 12,100 0.10 0.83 12,000 12,200 11,900 399,050 4,828,505,000
09/08/2022 12,000 0.20 1.67 11,800 12,200 11,850 392,470 4,709,640,000
08/08/2022 12,950 0.20 1.54 12,750 13,150 12,700 764,090 9,894,965,500
07/08/2022 12,750 0.15 1.18 12,600 12,800 12,400 507,920 6,475,980,000
05/08/2022 12,750 0.15 1.18 12,600 12,800 12,400 507,920 6,475,980,000
04/08/2022 12,600 -0.10 -0.79 12,700 12,950 12,500 658,120 8,292,312,000
03/08/2022 12,700 0.15 1.18 12,550 12,750 12,300 503,770 6,397,879,000
02/08/2022 12,550 0.40 3.19 12,150 12,800 12,300 616,100 7,732,055,000
01/08/2022 12,150 0.25 2.06 11,900 12,250 11,850 683,440 8,303,796,000
31/07/2022 11,900 -0.10 -0.84 12,000 12,250 11,900 366,870 4,365,753,000
29/07/2022 11,900 -0.10 -0.84 12,000 12,250 11,900 366,870 4,365,753,000
28/07/2022 12,000 0.05 0.42 11,950 12,500 11,950 705,880 8,470,560,000
27/07/2022 11,950 0.15 1.26 11,800 12,000 11,450 387,950 4,636,002,500
26/07/2022 11,800 0.15 1.27 11,650 12,150 11,700 382,060 4,508,308,000
25/07/2022 11,650 0.20 1.72 11,450 11,850 11,300 418,940 4,880,651,000
24/07/2022 11,450 -0.05 -0.44 11,500 11,850 11,450 284,880 3,261,876,000
22/07/2022 11,450 -0.05 -0.44 11,500 11,850 11,450 284,880 3,261,876,000
21/07/2022 11,500 -0.15 -1.30 11,650 11,850 11,450 299,280 3,441,720,000
20/07/2022 11,650 0.20 1.72 11,450 11,950 11,550 400,190 4,662,213,500
19/07/2022 11,450 -0.25 -2.18 11,700 11,900 11,250 305,770 3,501,066,500
18/07/2022 11,700 0.20 1.71 11,500 12,050 11,250 681,470 7,973,199,000
17/07/2022 11,300 -0.20 -1.77 11,500 11,750 11,250 384,230 4,341,799,000
15/07/2022 11,300 -0.20 -1.77 11,500 11,750 11,250 384,230 4,341,799,000
14/07/2022 11,500 0.45 3.91 11,050 11,600 10,900 390,940 4,495,810,000
13/07/2022 11,050 0.15 1.36 10,900 11,400 10,750 660,060 7,293,663,000
12/07/2022 10,900 0.50 4.59 10,400 10,900 10,400 475,250 5,180,225,000
11/07/2022 10,400 -0.10 -0.96 10,500 10,950 10,350 374,400 3,893,760,000
10/07/2022 10,500 0.65 6.19 9,850 10,500 10,000 547,260 5,746,230,000
08/07/2022 10,500 0.65 6.19 9,850 10,500 10,000 547,260 5,746,230,000
07/07/2022 9,850 0.25 2.54 9,600 9,890 9,600 171,110 1,685,433,500
06/07/2022 9,600 -0.35 -3.65 9,950 9,990 9,560 205,640 1,974,144,000
05/07/2022 9,950 -0.30 -3.02 10,250 10,350 9,940 214,650 2,135,767,500
04/07/2022 10,250 0.30 2.93 9,950 10,350 10,000 193,200 1,980,300,000
03/07/2022 9,950 0.15 1.51 9,800 10,300 9,250 268,870 2,675,256,500
01/07/2022 9,950 0.15 1.51 9,800 10,300 9,250 268,870 2,675,256,500
30/06/2022 9,800 -0.70 -7.14 10,500 10,700 9,800 317,260 3,109,148,000
29/06/2022 10,500 -0.40 -3.81 10,900 10,900 10,350 336,650 3,534,825,000
28/06/2022 10,900 0.10 0.92 10,800 11,200 10,750 262,550 2,861,795,000
27/06/2022 10,800 0.30 2.78 10,500 10,950 10,450 196,950 2,127,060,000
24/06/2022 10,500 0.45 4.29 10,050 10,750 10,000 535,010 5,617,605,000
23/06/2022 10,050 0.30 2.99 9,750 10,050 9,500 181,760 1,826,688,000
22/06/2022 9,750 0.40 4.10 9,350 9,950 9,520 261,570 2,550,307,500
21/06/2022 9,350 0.18 1.93 9,170 9,800 8,720 297,080 2,777,698,000
20/06/2022 9,170 -0.69 -7.52 9,860 10,150 9,170 513,750 4,711,087,500
17/06/2022 9,860 -0.74 -7.51 10,600 10,200 9,860 518,960 5,116,945,600
16/06/2022 10,600 -0.60 -5.66 11,200 11,650 10,600 312,760 3,315,256,000
15/06/2022 11,200 -0.80 -7.14 12,000 12,250 11,200 431,250 4,830,000,000
14/06/2022 12,000 -0.90 -7.50 12,900 12,800 12,000 337,500 4,050,000,000
13/06/2022 12,900 -0.95 -7.36 13,850 13,500 12,900 432,380 5,577,702,000
12/06/2022 13,850 -0.45 -3.25 14,300 14,550 13,850 356,420 4,936,417,000
10/06/2022 13,850 -0.45 -3.25 14,300 14,550 13,850 356,420 4,936,417,000
09/06/2022 14,300 0.05 0.35 14,250 14,750 14,250 182,210 2,605,603,000
08/06/2022 14,250 0.45 3.16 13,800 14,450 13,850 330,690 4,712,332,500
07/06/2022 13,800 -0.65 -4.71 14,450 14,300 13,450 597,280 8,242,464,000
06/06/2022 14,450 -0.55 -3.81 15,000 15,250 14,450 279,110 4,033,139,500
05/06/2022 16,000 0.70 4.38 15,300 15,450 14,800 710 11,360,000
03/06/2022 15,000 -0.30 -2.00 15,300 15,450 14,800 449,470 6,742,050,000
02/06/2022 15,300 -0.20 -1.31 15,500 15,600 15,200 313,800 4,801,140,000
01/06/2022 15,500 0.15 0.97 15,350 15,800 15,300 305,200 4,730,600,000
31/05/2022 15,350 0.20 1.30 15,150 16,000 15,050 853,830 13,106,290,500
30/05/2022 15,150 -0.05 -0.33 15,200 15,650 15,100 289,250 4,382,137,500
29/05/2022 15,200 -0.10 -0.66 15,300 15,650 15,200 192,030 2,918,856,000
27/05/2022 15,200 -0.10 -0.66 15,300 15,650 15,200 192,030 2,918,856,000
26/05/2022 15,300 -0.30 -1.96 15,600 15,800 15,050 216,850 3,317,805,000
25/05/2022 15,600 0.60 3.85 15,000 15,700 15,000 406,400 6,339,840,000
24/05/2022 15,000 0.20 1.33 14,800 15,000 14,000 306,060 4,590,900,000
23/05/2022 14,800 0.10 0.68 14,700 15,100 14,250 291,050 4,307,540,000
22/05/2022 14,700 0.30 2.04 14,400 15,200 14,400 282,330 4,150,251,000
20/05/2022 14,700 0.30 2.04 14,400 15,200 14,400 282,330 4,150,251,000
19/05/2022 14,400 0.45 3.13 13,950 14,600 13,500 264,990 3,815,856,000
18/05/2022 13,950 0.15 1.08 13,800 14,700 13,900 287,170 4,006,021,500
17/05/2022 13,800 0.90 6.52 12,900 13,800 13,000 220,250 3,039,450,000
16/05/2022 12,900 0.35 2.71 12,550 13,400 12,900 275,570 3,554,853,000
13/05/2022 12,550 -0.90 -7.17 13,450 13,700 12,550 580,680 7,287,534,000
12/05/2022 13,450 -0.85 -6.32 14,300 14,700 13,400 349,250 4,697,412,500
11/05/2022 14,300 0.35 2.45 13,950 14,600 13,800 268,450 3,838,835,000
10/05/2022 13,950 0.00 ■■ 0.00 13,950 14,300 13,050 277,870 3,876,286,500
09/05/2022 13,950 -1.00 -7.17 14,950 14,950 13,950 542,350 7,565,782,500
29/04/2022 15,800 0.10 0.63 15,700 16,100 15,500 349,040 5,514,832,000
28/04/2022 15,700 -0.30 -1.91 16,000 16,500 15,600 389,660 6,117,662,000
27/04/2022 16,000 0.55 3.44 15,450 16,100 15,100 265,490 4,247,840,000
26/04/2022 15,450 0.75 4.85 14,700 15,500 13,850 459,180 7,094,331,000
25/04/2022 14,700 -1.10 -7.48 15,800 16,150 14,700 619,870 9,112,089,000
23/04/2022 15,800 0.25 1.58 15,550 16,300 15,250 503,440 7,954,352,000
22/04/2022 15,800 0.25 1.58 15,550 16,300 15,250 503,440 7,954,352,000
21/04/2022 15,550 -1.15 -7.40 16,700 16,550 15,550 836,520 13,007,886,000
20/04/2022 16,700 -1.25 -7.49 17,950 17,600 16,700 615,090 10,272,003,000
19/04/2022 17,950 -1.35 -7.52 19,300 19,300 17,950 883,470 15,858,286,500
18/04/2022 19,300 -1.45 -7.51 20,750 20,750 19,300 1,008,760 19,469,068,000
16/04/2022 20,750 -0.10 -0.48 20,850 21,300 20,600 399,120 8,281,740,000
15/04/2022 20,750 -0.10 -0.48 20,850 21,300 20,600 399,120 8,281,740,000
14/04/2022 20,850 -0.65 -3.12 21,500 21,550 20,850 350,910 7,316,473,500
13/04/2022 21,500 0.90 4.19 20,600 21,500 20,250 560,950 12,060,425,000
12/04/2022 20,600 -0.60 -2.91 21,200 21,700 20,600 641,890 13,222,934,000
08/04/2022 21,200 -0.40 -1.89 21,600 22,150 20,850 927,700 19,667,240,000
07/04/2022 21,600 -0.85 -3.94 22,450 22,750 21,200 718,530 15,520,248,000
06/04/2022 22,450 -0.10 -0.45 22,550 23,200 22,150 798,860 17,934,407,000
05/04/2022 22,550 1.45 6.43 21,100 22,550 21,100 1,852,800 41,780,640,000
04/04/2022 21,100 0.05 0.24 21,050 21,600 20,750 498,040 10,508,644,000
01/04/2022 21,050 0.45 2.14 20,600 21,200 20,350 406,910 8,565,455,500
31/03/2022 20,600 -0.15 -0.73 20,750 21,200 20,600 355,330 7,319,798,000
30/03/2022 20,750 -0.55 -2.65 21,300 21,950 20,650 721,500 14,971,125,000
29/03/2022 21,300 0.55 2.58 20,750 21,450 20,900 331,530 7,061,589,000
28/03/2022 20,750 -0.85 -4.10 21,600 21,600 20,500 826,050 17,140,537,500
25/03/2022 21,600 0.00 ■■ 0.00 21,600 22,150 21,550 571,480 12,343,968,000
24/03/2022 21,600 0.40 1.85 21,200 22,000 20,900 644,200 13,914,720,000
23/03/2022 21,200 -0.15 -0.71 21,350 21,450 21,100 718,740 15,237,288,000
22/03/2022 21,350 -0.25 -1.17 21,600 22,200 21,250 980,970 20,943,709,500
21/03/2022 21,600 0.45 2.08 21,150 21,850 21,150 746,520 16,124,832,000
18/03/2022 21,150 0.35 1.65 20,800 21,500 20,600 1,039,530 21,986,059,500
17/03/2022 20,800 0.05 0.24 20,750 21,200 20,600 489,880 10,189,504,000
16/03/2022 20,750 0.20 0.96 20,550 21,400 20,700 937,030 19,443,372,500
15/03/2022 20,550 1.30 6.33 19,250 20,550 19,300 1,115,060 22,914,483,000
14/03/2022 19,250 0.05 0.26 19,200 19,600 18,900 519,940 10,008,845,000
11/03/2022 19,200 -0.05 -0.26 19,250 19,800 18,900 579,550 11,127,360,000
10/03/2022 19,250 0.05 0.26 19,200 19,700 19,150 305,560 5,882,030,000
09/03/2022 19,200 -0.30 -1.56 19,500 19,700 18,800 539,920 10,366,464,000
08/03/2022 19,500 -0.40 -2.05 19,900 20,300 19,500 608,240 11,860,680,000
07/03/2022 19,900 -0.25 -1.26 20,150 20,500 19,800 536,840 10,683,116,000
06/03/2022 20,150 0.95 4.71 19,200 20,200 19,550 883,900 17,810,585,000
04/03/2022 20,150 0.95 4.71 19,200 20,200 19,550 883,900 17,810,585,000
03/03/2022 19,200 0.10 0.52 19,100 19,450 18,800 395,630 7,596,096,000
02/03/2022 19,100 -0.50 -2.62 19,600 19,700 19,050 334,720 6,393,152,000
01/03/2022 19,600 0.40 2.04 19,200 19,800 19,050 465,450 9,122,820,000
28/02/2022 19,200 0.35 1.82 18,850 19,350 18,450 352,770 6,773,184,000
27/02/2022 18,850 0.05 0.27 18,800 19,300 18,850 357,760 6,743,776,000
25/02/2022 18,850 0.05 0.27 18,800 19,300 18,850 357,760 6,743,776,000
24/02/2022 18,800 -0.95 -5.05 19,750 20,000 18,400 726,970 13,667,036,000
23/02/2022 19,750 0.15 0.76 19,600 20,100 19,600 345,130 6,816,317,500
22/02/2022 19,600 -0.90 -4.59 20,500 20,500 19,250 708,200 13,880,720,000
21/02/2022 20,500 0.00 ■■ 0.00 20,500 20,950 20,050 586,120 12,015,460,000
20/02/2022 20,500 0.25 1.22 20,250 20,700 19,800 337,130 6,911,165,000
18/02/2022 20,500 0.25 1.22 20,250 20,700 19,800 337,130 6,911,165,000
17/02/2022 20,250 -0.05 -0.25 20,300 20,500 20,000 309,870 6,274,867,500
16/02/2022 20,300 1.05 5.17 19,250 20,500 19,300 728,290 14,784,287,000
15/02/2022 19,250 0.05 0.26 19,200 19,500 18,850 190,450 3,666,162,500
14/02/2022 19,200 0.10 0.52 19,100 20,000 18,550 432,560 8,305,152,000
11/02/2022 19,100 -0.15 -0.79 19,250 19,350 19,000 222,620 4,252,042,000
10/02/2022 19,250 0.20 1.04 19,050 19,750 18,900 332,520 6,401,010,000
09/02/2022 19,050 0.45 2.36 18,600 19,200 18,300 462,710 8,814,625,500
08/02/2022 18,600 -0.25 -1.34 18,850 19,400 18,350 342,050 6,362,130,000
07/02/2022 18,850 1.05 5.57 17,800 19,000 18,000 246,450 4,645,582,500
01/02/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
31/01/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
28/01/2022 17,800 0.15 0.84 17,650 18,150 17,250 320,150 5,698,670,000
27/01/2022 17,650 -0.25 -1.42 17,900 18,150 17,000 485,750 8,573,487,500
26/01/2022 17,900 -1.30 -7.26 19,200 19,550 17,900 738,650 13,221,835,000
25/01/2022 19,200 -0.10 -0.52 19,300 19,800 18,050 454,920 8,734,464,000
24/01/2022 19,300 -1.45 -7.51 20,750 20,200 19,300 621,440 11,993,792,000
21/01/2022 20,750 -0.05 -0.24 20,800 21,450 20,650 531,770 11,034,227,500
20/01/2022 20,800 1.35 6.49 19,450 20,800 18,300 614,280 12,777,024,000
19/01/2022 19,450 -1.45 -7.46 20,900 20,750 19,450 1,160,880 22,579,116,000
18/01/2022 20,900 -1.55 -7.42 22,450 21,900 20,900 866,640 18,112,776,000
17/01/2022 22,450 -1.65 -7.35 24,100 24,400 22,450 858,600 19,275,570,000
16/01/2022 24,100 0.45 1.87 23,650 24,600 22,050 727,470 17,532,027,000
14/01/2022 24,100 0.45 1.87 23,650 24,600 22,050 727,470 17,532,027,000
13/01/2022 23,650 -1.75 -7.40 25,400 26,450 23,650 1,340,800 31,709,920,000
12/01/2022 25,400 0.05 0.20 25,350 26,800 23,600 1,829,960 46,480,984,000
11/01/2022 25,350 1.65 6.51 23,700 25,350 23,750 1,441,000 36,529,350,000
10/01/2022 23,700 -1.75 -7.38 25,450 26,950 23,700 1,196,570 28,358,709,000
09/01/2022 25,450 1.65 6.48 23,800 25,450 23,650 1,710,150 43,523,317,500
07/01/2022 25,450 1.65 6.48 23,800 25,450 23,650 1,710,150 43,523,317,500
06/01/2022 23,800 0.50 2.10 23,300 24,500 23,000 1,030,980 24,537,324,000
05/01/2022 23,300 0.10 0.43 23,200 24,500 23,250 1,096,730 25,553,809,000
04/01/2022 23,200 0.00 ■■ 0.00 21,700 23,200 21,900 844,290 19,587,528,000
03/01/2022 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
31/12/2021 21,700 0.10 0.46 21,600 22,300 21,550 446,000 9,678,200,000
30/12/2021 21,600 -0.85 -3.94 22,450 22,700 21,600 986,140 21,300,624,000
29/12/2021 22,450 -0.25 -1.11 22,700 23,100 22,350 625,440 14,041,128,000
23/12/2021 23,600 1.10 4.66 22,500 24,000 22,550 773,340 18,250,824,000
22/12/2021 23,600 1.10 4.66 22,500 24,000 22,550 773,340 18,250,824,000
21/12/2021 22,500 0.20 0.89 22,300 22,950 22,000 472,850 10,639,125,000
20/12/2021 22,300 -1.05 -4.71 23,350 23,400 22,100 799,950 17,838,885,000
17/12/2021 23,350 -0.35 -1.50 23,700 24,500 23,350 875,870 20,451,564,500
16/12/2021 23,700 0.50 2.11 23,200 23,850 23,000 505,610 11,982,957,000
15/12/2021 23,200 -0.10 -0.43 23,300 24,150 22,900 584,010 13,549,032,000
14/12/2021 23,300 -0.30 -1.29 23,600 23,600 22,700 879,000 20,480,700,000
13/12/2021 23,600 0.45 1.91 23,150 24,550 23,100 495,100 11,684,360,000
12/12/2021 23,150 0.05 0.22 23,150 23,550 22,800 639,340 14,800,721,000
10/12/2021 23,150 0.05 0.22 23,150 23,550 22,800 639,340 14,800,721,000
09/12/2021 23,150 1.35 5.83 21,800 23,300 21,500 870,300 20,147,445,000
08/12/2021 21,800 0.20 0.92 21,600 22,650 21,600 525,180 11,448,924,000
07/12/2021 21,600 1.40 6.48 20,200 21,600 20,100 450,340 9,727,344,000
06/12/2021 20,200 -0.80 -3.96 21,000 21,650 19,550 674,230 13,619,446,000
04/12/2021 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
03/12/2021 21,000 -0.65 -3.10 21,650 22,100 21,000 626,790 13,162,590,000
02/12/2021 21,650 0.10 0.46 21,550 22,800 21,300 483,990 10,478,383,500
01/12/2021 21,550 -0.45 -2.09 22,000 21,950 21,100 767,450 16,538,547,500
30/11/2021 22,000 0.55 2.50 21,450 22,950 21,650 1,174,750 25,844,500,000
29/11/2021 21,450 1.40 6.53 20,050 21,450 20,800 672,890 14,433,490,500
28/11/2021 20,050 1.30 6.48 18,750 20,050 18,600 1,240,090 24,863,804,500
26/11/2021 20,050 1.30 6.48 18,750 20,050 18,600 1,240,090 24,863,804,500
25/11/2021 18,750 -0.15 -0.80 18,900 19,150 18,600 429,130 8,046,187,500
24/11/2021 18,900 0.80 4.23 18,100 19,200 18,000 607,940 11,490,066,000
23/11/2021 18,100 0.80 4.42 17,300 18,500 17,000 429,640 7,776,484,000
22/11/2021 17,300 -1.30 -7.51 18,600 18,700 17,300 651,010 11,262,473,000
19/11/2021 18,600 -0.45 -2.42 19,050 19,800 17,900 822,570 15,299,802,000
18/11/2021 19,050 0.50 2.62 18,550 19,450 18,300 649,250 12,368,212,500
17/11/2021 18,550 -0.15 -0.81 18,700 19,000 18,300 362,570 6,725,673,500
16/11/2021 18,700 -0.85 -4.55 19,550 19,500 18,500 560,420 10,479,854,000
15/11/2021 19,550 0.45 2.30 19,100 20,000 19,000 745,400 14,572,570,000
14/11/2021 19,300 -0.05 -0.26 19,350 19,450 18,800 1,700 32,810,000
12/11/2021 19,100 -0.25 -1.31 19,350 19,450 18,800 427,130 8,158,183,000
11/11/2021 19,350 0.55 2.84 18,800 19,800 18,500 831,390 16,087,396,500
10/11/2021 18,800 0.55 2.93 18,250 19,000 18,150 609,950 11,467,060,000
09/11/2021 18,250 0.10 0.55 18,150 18,400 18,000 377,040 6,880,980,000
08/11/2021 18,150 0.15 0.83 18,000 18,600 18,000 394,880 7,167,072,000
07/11/2021 18,000 -0.05 -0.28 18,050 18,200 17,850 394,980 7,109,640,000
05/11/2021 18,000 -0.05 -0.28 18,050 18,200 17,850 394,980 7,109,640,000
04/11/2021 17,950 -1.35 -7.52 19,300 19,800 17,950 895,730 16,078,353,500
03/11/2021 17,950 -1.35 -7.52 19,300 19,800 17,950 895,730 16,078,353,500
02/11/2021 19,300 1.15 5.96 18,150 19,300 17,600 851,770 16,439,161,000
01/11/2021 18,150 -0.15 -0.83 18,300 18,750 18,000 496,680 9,014,742,000
31/10/2021 18,300 0.30 1.64 18,000 18,500 17,950 541,460 9,908,718,000
29/10/2021 18,300 0.30 1.64 18,000 18,500 17,950 541,460 9,908,718,000
28/10/2021 18,000 -0.05 -0.28 18,000 18,150 17,800 389,230 7,006,140,000
27/10/2021 18,000 0.40 2.22 17,600 18,150 17,700 575,780 10,364,040,000
26/10/2021 17,600 0.35 1.99 17,250 17,700 16,800 495,100 8,713,760,000
25/10/2021 17,250 0.55 3.19 16,700 17,800 17,050 766,780 13,226,955,000
23/10/2021 16,700 1.05 6.29 15,650 16,700 15,700 605,730 10,115,691,000
22/10/2021 16,700 1.05 6.29 15,650 16,700 15,700 605,730 10,115,691,000
21/10/2021 15,650 -0.05 -0.32 15,700 16,050 15,400 626,510 9,804,881,500
20/10/2021 15,700 1.00 6.37 14,700 15,700 15,700 205,020 3,218,814,000
19/10/2021 17,900 0.35 1.96 17,550 17,950 17,250 757,400 13,557,460,000
18/10/2021 17,550 -0.90 -5.13 18,450 18,450 17,550 1,066,520 18,717,426,000
16/10/2021 18,450 -0.55 -2.98 19,000 19,200 18,150 964,950 17,803,327,500
15/10/2021 18,450 -0.55 -2.98 19,000 19,200 18,150 964,950 17,803,327,500
14/10/2021 19,000 0.20 1.05 18,800 19,200 18,800 573,080 10,888,520,000
13/10/2021 18,800 0.10 0.53 18,700 19,000 18,600 349,160 6,564,208,000
12/10/2021 18,700 -0.10 -0.53 18,800 19,200 18,300 751,530 14,053,611,000
11/10/2021 18,800 -0.40 -2.13 19,200 19,200 18,650 673,540 12,662,552,000
08/10/2021 19,200 -0.65 -3.39 19,850 20,100 19,150 717,310 13,772,352,000
07/10/2021 19,850 0.65 3.27 19,200 20,350 19,250 1,090,340 21,643,249,000
06/10/2021 19,200 0.60 3.13 18,600 19,500 18,650 850,060 16,321,152,000
05/10/2021 18,600 0.15 0.81 18,450 19,100 18,550 407,290 7,575,594,000
04/10/2021 18,450 -0.05 -0.27 18,500 18,900 18,000 509,350 9,397,507,500
01/10/2021 18,500 -0.30 -1.62 18,500 18,700 18,000 426,420 7,888,770,000
30/09/2021 18,500 -0.25 -1.35 18,750 18,850 18,350 325,030 6,013,055,000
29/09/2021 18,750 0.60 3.20 18,150 19,100 17,800 533,960 10,011,750,000
28/09/2021 18,150 0.65 3.58 17,500 18,150 17,100 605,200 10,984,380,000
27/09/2021 17,500 -1.30 -7.43 18,800 18,800 17,500 1,160,110 20,301,925,000
26/09/2021 18,800 -0.50 -2.66 19,300 19,500 18,600 485,470 9,126,836,000
24/09/2021 18,800 -0.50 -2.66 19,300 19,500 18,600 485,470 9,126,836,000
23/09/2021 19,300 -0.60 -3.11 19,900 20,150 19,150 646,610 12,479,573,000
22/09/2021 19,900 1.20 6.03 18,700 19,900 18,600 1,117,860 22,245,414,000
21/09/2021 18,700 0.70 3.74 18,000 18,900 17,450 744,260 13,917,662,000
20/09/2021 18,000 -0.65 -3.61 18,650 19,200 17,650 971,960 17,495,280,000
17/09/2021 18,650 -0.05 -0.27 18,700 19,450 18,350 803,230 14,980,239,500
16/09/2021 18,700 0.20 1.07 18,500 19,250 18,350 544,450 10,181,215,000
15/09/2021 18,500 1.20 6.49 17,300 18,500 17,300 570,360 10,551,660,000
14/09/2021 17,300 -0.15 -0.87 17,450 17,750 16,700 795,060 13,754,538,000
13/09/2021 17,450 -0.80 -4.58 18,250 18,250 17,300 841,710 14,687,839,500
11/09/2021 18,250 -0.40 -2.19 18,650 18,800 18,050 500,810 9,139,782,500
10/09/2021 18,250 -0.40 -2.19 18,650 18,800 18,050 500,810 9,139,782,500
09/09/2021 18,650 0.55 2.95 18,100 18,900 18,200 451,230 8,415,439,500
08/09/2021 18,100 0.20 1.10 17,900 18,650 17,600 754,230 13,651,563,000
07/09/2021 17,900 -0.40 -2.23 18,300 18,800 17,800 803,030 14,374,237,000
06/09/2021 18,300 0.30 1.64 18,000 19,250 18,200 964,080 17,642,664,000
05/09/2021 12,850 0.45 3.50 12,400 12,450 12,250 259,990 3,340,871,500
03/09/2021 12,350 -0.05 -0.40 12,400 12,450 12,250 157,610 1,946,483,500
01/09/2021 18,000 1.15 6.39 16,850 18,000 16,600 1,242,790 22,370,220,000
31/08/2021 16,850 -0.05 -0.30 16,850 17,700 16,750 1,177,050 19,833,292,500
30/08/2021 16,850 1.10 6.53 15,750 16,850 16,300 533,290 8,985,936,500
27/08/2021 15,750 1.00 6.35 14,750 15,750 14,350 836,520 13,175,190,000
26/08/2021 14,750 -0.10 -0.68 14,850 15,100 14,500 343,220 5,062,495,000
25/08/2021 14,850 0.50 3.37 14,350 14,900 14,000 362,500 5,383,125,000
24/08/2021 14,350 -0.90 -6.27 15,250 15,800 14,200 755,550 10,842,142,500
23/08/2021 15,250 0.05 0.33 15,200 15,900 15,100 656,100 10,005,525,000
20/08/2021 15,200 -0.30 -1.97 15,500 16,200 14,900 1,173,750 17,841,000,000
19/08/2021 15,500 0.30 1.94 15,200 15,500 14,800 557,040 8,634,120,000
18/08/2021 15,200 -0.10 -0.66 15,200 15,550 15,050 416,580 6,332,016,000
17/08/2021 15,200 0.30 1.97 14,900 15,400 14,600 806,350 12,256,520,000
16/08/2021 14,900 0.20 1.34 14,700 15,550 14,900 880,410 13,118,109,000
13/08/2021 14,700 0.10 0.68 14,600 14,900 14,150 661,570 9,725,079,000
12/08/2021 14,600 0.45 3.08 14,150 14,950 14,100 942,440 13,759,624,000
11/08/2021 14,150 0.45 3.18 13,700 14,550 13,700 667,150 9,440,172,500
10/08/2021 13,700 0.05 0.36 13,650 14,000 13,600 510,580 6,994,946,000
09/08/2021 13,650 0.85 6.23 12,800 13,650 12,600 823,630 11,242,549,500
06/08/2021 12,800 -0.05 -0.39 12,850 12,950 12,600 187,100 2,394,880,000
05/08/2021 12,850 0.25 1.95 12,600 12,950 12,550 259,990 3,340,871,500
04/08/2021 12,600 0.25 1.98 12,350 12,800 12,350 428,480 5,398,848,000
03/08/2021 12,350 -0.05 -0.40 12,400 12,450 12,250 157,610 1,946,483,500
02/08/2021 12,400 -0.05 -0.40 12,450 12,550 12,300 177,320 2,198,768,000
30/07/2021 12,450 0.45 3.61 12,000 12,550 11,900 350,150 4,359,367,500
29/07/2021 12,000 0.10 0.83 11,900 12,050 11,850 111,480 1,337,760,000
28/07/2021 11,900 -0.10 -0.84 12,000 12,250 11,800 140,880 1,676,472,000
27/07/2021 12,000 0.15 1.25 12,000 12,300 11,950 169,210 2,030,520,000
26/07/2021 12,000 0.25 2.08 11,750 12,050 11,500 111,750 1,341,000,000
23/07/2021 11,750 -0.25 -2.13 12,000 12,050 11,750 137,490 1,615,507,500
21/07/2021 11,500 -0.05 -0.43 11,500 11,700 11,350 79,650 915,975,000
20/07/2021 11,500 0.40 3.48 11,100 11,500 11,050 114,060 1,311,690,000
19/07/2021 11,100 -0.70 -6.31 11,800 11,500 11,000 243,090 2,698,299,000
17/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,750 75,810 894,558,000
16/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,750 75,810 894,558,000
15/07/2021 11,950 0.35 2.93 11,600 12,100 11,500 134,830 1,611,218,500
14/07/2021 11,600 0.30 2.59 11,300 11,650 11,250 180,450 2,093,220,000
13/07/2021 11,300 0.45 3.98 10,850 11,300 10,900 169,580 1,916,254,000
12/07/2021 10,850 -0.80 -7.37 11,650 11,600 10,850 339,680 3,685,528,000
09/07/2021 11,650 -0.15 -1.29 11,800 12,050 11,600 171,450 1,997,392,500
08/07/2021 11,800 0.05 0.42 11,800 12,150 11,750 126,160 1,488,688,000
07/07/2021 11,800 -0.15 -1.27 11,950 11,950 11,500 176,870 2,087,066,000
06/07/2021 11,950 -0.40 -3.35 12,350 12,450 11,950 296,280 3,540,546,000
05/07/2021 12,350 -0.30 -2.43 12,650 12,600 12,050 285,910 3,530,988,500
02/07/2021 12,650 -0.20 -1.58 12,850 12,950 12,550 257,540 3,257,881,000
01/07/2021 12,850 -0.25 -1.95 13,100 13,200 12,800 247,270 3,177,419,500
30/06/2021 13,100 -0.15 -1.15 13,250 13,350 13,100 120,070 1,572,917,000
29/06/2021 13,250 -0.15 -1.13 13,400 13,500 13,200 142,130 1,883,222,500
28/06/2021 13,400 0.25 1.87 13,150 13,500 13,100 166,370 2,229,358,000
25/06/2021 13,150 -0.05 -0.38 13,150 13,300 13,000 111,440 1,465,436,000
24/06/2021 13,150 0.05 0.38 13,150 13,450 13,000 228,190 3,000,698,500
23/06/2021 13,150 -0.45 -3.42 13,600 13,800 13,050 417,830 5,494,464,500
22/06/2021 13,600 -0.35 -2.57 13,950 14,050 13,600 374,390 5,091,704,000
21/06/2021 13,950 -0.20 -1.43 14,150 14,200 13,850 306,650 4,277,767,500
18/06/2021 14,150 -0.05 -0.35 14,150 14,400 14,050 249,670 3,532,830,500
17/06/2021 14,150 0.25 1.77 13,900 14,200 13,750 300,270 4,248,820,500
16/06/2021 13,900 0.25 1.80 13,650 14,150 13,550 584,870 8,129,693,000
15/06/2021 13,650 -0.10 -0.73 13,750 13,800 13,600 133,440 1,821,456,000
14/06/2021 13,750 -0.05 -0.36 13,750 14,200 13,650 320,080 4,401,100,000
11/06/2021 13,750 -0.15 -1.09 13,900 14,300 13,700 367,950 5,059,312,500
10/06/2021 13,900 0.80 5.76 13,100 14,000 12,900 585,220 8,134,558,000
09/06/2021 13,100 0.25 1.91 12,850 13,400 12,500 258,510 3,386,481,000
08/06/2021 12,850 -0.50 -3.89 13,350 13,700 12,500 405,440 5,209,904,000
07/06/2021 13,350 -0.15 -1.12 13,500 13,600 13,150 268,330 3,582,205,500
04/06/2021 13,500 0.35 2.59 13,150 13,800 13,150 373,080 5,036,580,000
03/06/2021 13,150 0.85 6.46 12,300 13,150 12,350 385,630 5,071,034,500
02/06/2021 12,300 -0.05 -0.41 12,350 12,400 12,200 167,470 2,059,881,000
01/06/2021 12,350 -0.10 -0.81 12,450 12,600 12,350 175,310 2,165,078,500
31/05/2021 12,450 -2.75 -22.09 11,850 12,500 11,850 334,130 4,159,918,500
28/05/2021 11,850 0.05 0.42 11,850 11,950 11,650 159,870 1,894,459,500
27/05/2021 11,850 -0.20 -1.69 12,050 12,100 11,750 171,530 2,032,630,500
26/05/2021 12,050 -0.05 -0.41 12,050 12,100 11,800 224,800 2,708,840,000
25/05/2021 12,050 -0.25 -2.07 12,300 12,400 12,000 173,270 2,087,903,500
24/05/2021 12,300 0.45 3.66 11,850 12,450 12,100 222,460 2,736,258,000
23/05/2021 11,850 0.75 6.33 11,100 11,850 11,000 148,670 1,761,739,500
21/05/2021 11,850 0.75 6.33 11,100 11,850 11,000 148,670 1,761,739,500
20/05/2021 11,100 -0.40 -3.60 11,500 11,400 11,000 186,100 2,065,710,000
19/05/2021 11,500 -0.30 -2.61 11,800 11,800 11,300 296,720 3,412,280,000
18/05/2021 11,800 -0.40 -3.39 12,200 12,500 11,800 203,440 2,400,592,000
17/05/2021 12,200 -0.70 -5.74 12,900 12,850 12,200 276,640 3,375,008,000
16/05/2021 12,900 -0.15 -1.16 13,050 13,100 12,800 232,880 3,004,152,000
14/05/2021 12,900 -0.15 -1.16 13,050 13,100 12,800 232,880 3,004,152,000
13/05/2021 13,050 -0.35 -2.68 13,400 13,400 13,050 211,600 2,761,380,000
12/05/2021 13,400 0.10 0.75 13,300 13,500 13,100 160,550 2,151,370,000
11/05/2021 14,000 0.45 3.21 13,550 14,200 13,600 266,450 3,730,300,000
10/05/2021 13,550 -0.15 -1.11 13,700 13,700 13,500 189,580 2,568,809,000
09/05/2021 13,700 -0.25 -1.82 13,950 13,950 13,450 210,260 2,880,562,000
07/05/2021 13,700 -0.25 -1.82 13,950 13,950 13,450 210,260 2,880,562,000
06/05/2021 13,950 0.35 2.51 13,600 14,350 13,650 338,730 4,725,283,500
05/05/2021 13,600 0.45 3.31 13,150 13,700 13,100 255,700 3,477,520,000
04/05/2021 13,150 -0.30 -2.28 13,450 13,300 12,800 186,180 2,448,267,000
03/05/2021 14,450 -1.05 -7.27 15,500 16,550 14,450 185,480 2,680,186,000
30/04/2021 13,450 0.20 1.49 13,250 13,550 13,350 152,850 2,055,832,500
29/04/2021 13,450 0.20 1.49 13,250 13,550 13,350 152,850 2,055,832,500
28/04/2021 13,250 0.50 3.77 12,750 13,400 12,750 211,300 2,799,725,000
27/04/2021 12,750 0.05 0.39 12,700 13,000 12,600 169,650 2,163,037,500
26/04/2021 12,700 -0.60 -4.72 13,300 13,300 12,700 164,410 2,088,007,000
23/04/2021 13,300 0.40 3.01 12,900 13,300 12,600 258,510 3,438,183,000
22/04/2021 12,900 -0.95 -7.36 13,850 13,850 12,900 417,740 5,388,846,000
21/04/2021 13,850 -0.35 -2.53 14,200 14,300 13,800 301,780 4,179,653,000
20/04/2021 13,850 -0.35 -2.53 14,200 14,300 13,800 301,780 4,179,653,000
19/04/2021 14,200 0.30 2.11 13,900 14,200 13,800 213,530 3,032,126,000
16/04/2021 13,900 -0.50 -3.60 14,400 14,450 13,600 457,210 6,355,219,000
15/04/2021 14,400 -0.50 -3.47 14,900 14,900 14,400 402,790 5,800,176,000
14/04/2021 14,900 -0.05 -0.34 14,900 14,900 14,600 273,090 4,069,041,000
13/04/2021 14,900 -0.40 -2.68 15,300 15,400 14,800 393,280 5,859,872,000
12/04/2021 15,300 -1.15 -7.52 15,350 15,400 15,150 265,740 4,065,822,000
09/04/2021 15,350 -0.15 -0.98 15,500 15,500 15,350 177,080 2,718,178,000
08/04/2021 15,500 0.35 2.26 15,150 15,650 15,150 321,850 4,988,675,000
07/04/2021 15,150 0.05 0.33 15,100 15,200 14,750 270,640 4,100,196,000
06/04/2021 15,100 -0.20 -1.32 15,300 15,300 15,000 327,400 4,943,740,000
05/04/2021 15,300 -0.05 -0.33 15,350 15,650 15,300 347,710 5,319,963,000
02/04/2021 15,350 -0.15 -0.98 15,500 15,800 15,250 244,990 3,760,596,500
01/04/2021 15,500 0.20 1.29 15,300 15,600 15,350 264,620 4,101,610,000
31/03/2021 15,300 0.10 0.65 15,200 15,600 15,100 313,870 4,802,211,000
30/03/2021 15,200 -0.05 -0.33 15,250 15,400 15,050 245,190 3,726,888,000
29/03/2021 15,250 0.65 4.26 14,600 15,300 14,600 295,650 4,508,662,500
26/03/2021 14,600 -0.20 -1.37 14,800 15,000 13,900 320,990 4,686,454,000
25/03/2021 14,800 -0.10 -0.68 14,900 15,200 14,750 277,040 4,100,192,000
24/03/2021 14,900 -0.50 -3.36 15,400 15,400 14,800 395,580 5,894,142,000
23/03/2021 15,400 -0.35 -2.27 15,750 15,750 15,300 307,410 4,734,114,000
22/03/2021 15,750 -0.20 -1.27 15,950 16,000 15,600 232,010 3,654,157,500
19/03/2021 15,950 0.45 2.82 15,500 16,250 15,050 767,010 12,233,809,500
18/03/2021 15,500 -0.15 -0.97 15,650 15,900 15,400 394,080 6,108,240,000
17/03/2021 15,650 -0.25 -1.60 15,900 15,900 15,450 670,890 10,499,428,500
16/03/2021 15,900 -0.40 -2.52 16,300 16,250 15,500 835,110 13,278,249,000
15/03/2021 16,300 -0.35 -2.15 16,650 16,750 16,050 573,580 9,349,354,000
12/03/2021 16,650 0.20 1.20 16,450 16,950 16,500 610,870 10,170,985,500
11/03/2021 16,450 0.05 0.30 16,400 16,700 16,300 419,990 6,908,835,500
10/03/2021 16,400 -0.05 -0.30 16,450 16,700 16,250 477,830 7,836,412,000
09/03/2021 16,450 0.25 1.52 16,200 16,750 15,800 670,880 11,035,976,000
08/03/2021 16,200 0.10 0.62 16,200 16,600 16,100 567,200 9,188,640,000
05/03/2021 16,200 -0.15 -0.93 16,350 16,300 15,500 431,210 6,985,602,000
04/03/2021 16,350 -0.65 -3.98 17,000 17,000 15,850 787,470 12,875,134,500
03/03/2021 17,000 -0.05 -0.29 17,000 17,100 16,600 470,960 8,006,320,000
02/03/2021 17,000 0.10 0.59 16,900 17,500 16,800 457,540 7,778,180,000
01/03/2021 16,900 1.10 6.51 15,800 16,900 16,000 1,013,340 17,125,446,000
26/02/2021 15,800 0.70 4.43 15,100 15,950 14,650 655,560 10,357,848,000
25/02/2021 15,100 -0.10 -0.66 15,200 15,500 15,000 426,070 6,433,657,000
24/02/2021 15,200 -0.50 -3.29 15,700 15,950 15,000 552,160 8,392,832,000
23/02/2021 15,700 -0.10 -0.64 15,800 15,950 15,500 362,780 5,695,646,000
22/02/2021 15,800 0.35 2.22 15,450 16,350 15,400 757,370 11,966,446,000
19/02/2021 15,450 0.40 2.59 15,050 15,800 14,950 606,160 9,365,172,000
18/02/2021 15,050 0.35 2.33 14,700 15,450 14,700 589,200 8,867,460,000
17/02/2021 14,700 0.95 6.46 13,750 14,700 14,000 367,680 5,404,896,000
10/02/2021 13,750 0.25 1.82 13,500 13,850 13,200 333,230 4,581,912,500
09/02/2021 13,750 0.25 1.82 13,500 13,850 13,200 333,230 4,581,912,500
08/02/2021 13,500 -0.55 -4.07 14,050 14,100 13,100 432,470 5,838,345,000
05/02/2021 14,050 0.70 4.98 13,350 14,200 13,250 409,340 5,751,227,000
05/01/2021 15,000 0.20 1.33 14,800 15,100 14,700 94,870 1,423,050,000
04/01/2021 14,800 -0.15 -1.01 14,950 15,400 14,800 523,690 7,750,612,000
01/01/2021 14,950 0.25 1.67 14,700 15,400 14,400 4,940,270 73,857,036,500
31/12/2020 14,950 0.25 1.67 14,700 15,400 14,400 4,940,270 73,857,036,500
30/12/2020 14,700 -0.65 -4.42 15,350 15,300 14,500 5,281,550 77,638,785,000
29/12/2020 15,350 0.20 1.30 15,150 16,000 15,150 505,884 7,765,319,400
28/12/2020 15,150 1.00 6.60 14,200 15,150 14,850 1,168,096 17,696,654,400
27/12/2020 14,200 0.00 ■■ 0.00 14,200 14,550 13,750 602,250 8,551,950,000
25/12/2020 14,200 0.00 ■■ 0.00 14,200 14,550 13,750 602,250 8,551,950,000
24/12/2020 14,200 -0.30 -2.11 14,500 14,500 13,500 489,637 6,952,845,400
23/12/2020 14,500 0.40 2.76 14,050 15,000 14,050 562,189 8,151,740,500
22/12/2020 14,050 0.90 6.41 13,150 14,050 13,100 1,285,657 18,063,480,850
21/12/2020 13,150 0.30 2.28 12,900 13,450 12,800 844,522 11,105,464,300
20/12/2020 12,900 0.10 0.78 12,850 13,000 12,650 442,021 5,702,070,900
18/12/2020 12,900 0.10 0.78 12,850 13,000 12,650 442,021 5,702,070,900
17/12/2020 12,850 0.10 0.78 12,750 13,200 12,650 424,373 5,453,193,050
16/12/2020 12,750 0.30 2.35 12,450 13,200 12,450 477,699 6,090,662,250
15/12/2020 12,450 -0.40 -3.21 12,800 12,750 12,450 326,963 4,070,689,350
14/12/2020 12,800 0.70 5.47 12,100 12,800 12,250 509,859 6,526,195,200
13/12/2020 12,100 0.10 0.83 12,000 12,200 11,900 263,936 3,193,625,600
11/12/2020 12,100 0.10 0.83 12,000 12,200 11,900 263,936 3,193,625,600
10/12/2020 12,000 -0.40 -3.33 12,450 12,450 11,850 466,275 5,595,300,000
09/12/2020 12,450 -0.20 -1.61 12,600 12,700 12,400 307,267 3,825,474,150
08/12/2020 12,600 0.00 ■■ 0.00 12,600 12,750 12,450 250,551 3,156,942,600
07/12/2020 12,600 0.70 5.56 11,950 12,750 12,000 667,669 8,412,629,400
04/12/2020 11,950 0.40 3.35 11,550 12,200 11,750 5,036,710 60,188,684,500
03/12/2020 11,550 0.00 ■■ 0.00 11,550 11,800 11,550 271,227 3,132,671,850
02/12/2020 11,550 0.10 0.87 11,500 11,900 11,500 327,190 3,779,044,500
01/12/2020 11,500 -0.20 -1.74 11,650 11,650 11,350 192,843 2,217,694,500
30/11/2020 11,500 0.05 0.43 11,500 11,800 11,200 1,838,450 21,142,175,000
27/11/2020 11,500 0.05 0.43 11,500 11,800 11,200 1,838,450 21,142,175,000
26/11/2020 11,500 -0.10 -0.87 11,600 11,700 11,250 2,061,470 23,706,905,000
25/11/2020 11,600 -0.40 -3.45 12,000 12,150 11,600 2,052,750 23,811,900,000
24/11/2020 12,000 0.15 1.25 11,850 12,100 11,500 3,857,650 46,291,800,000
23/11/2020 11,850 0.10 0.84 11,750 12,050 11,600 2,778,960 32,930,676,000
20/11/2020 11,750 -0.10 -0.85 11,850 12,050 11,550 272,740 3,204,695,000
19/11/2020 11,850 0.00 ■■ 0.00 11,850 12,300 11,650 331,225 3,925,016,250
18/11/2020 11,850 -0.05 -0.42 11,850 11,950 11,500 3,249,900 38,511,315,000
17/11/2020 11,850 0.70 5.91 11,200 11,950 11,250 409,825 4,856,426,250
16/11/2020 11,200 0.00 ■■ 0.00 11,200 11,600 11,100 279,656 3,132,147,200
13/11/2020 11,200 0.70 6.25 10,500 11,200 10,500 618,127 6,923,022,400
12/11/2020 10,500 -0.10 -0.95 10,600 10,750 10,450 98,830 1,037,715,000
11/11/2020 10,600 0.30 2.83 10,300 10,650 10,300 218,507 2,316,174,200
10/11/2020 10,300 -0.40 -3.88 10,750 11,000 10,200 324,698 3,344,389,400
09/11/2020 10,750 0.20 1.86 10,550 10,800 10,550 178,919 1,923,379,250
06/11/2020 10,550 0.10 0.95 10,500 10,800 10,500 115,907 1,222,818,850
05/11/2020 10,500 0.20 1.90 10,300 11,000 10,250 440,611 4,626,415,500
04/11/2020 10,300 0.30 2.91 10,050 10,350 9,960 231,291 2,382,297,300
03/11/2020 10,050 0.00 ■■ 0.00 10,050 10,300 9,900 79,189 795,849,450
02/11/2020 10,050 0.40 3.98 9,690 10,250 9,610 67,342 676,787,100
30/10/2020 9,690 0.30 3.10 9,370 9,730 9,370 49,151 476,273,190
29/10/2020 9,370 -0.10 -1.07 9,500 9,570 9,220 109,031 1,021,620,470
28/10/2020 9,500 -0.60 -6.32 10,100 10,100 9,500 81,158 771,001,000
27/10/2020 10,100 0.00 ■■ 0.00 10,100 10,250 9,950 79,573 803,687,300
26/10/2020 10,100 0.00 ■■ 0.00 10,100 10,500 10,100 220,885 2,230,938,500
25/10/2020 10,100 0.20 1.98 9,950 10,400 10,000 165,129 1,667,802,900
23/10/2020 10,100 0.20 1.98 9,950 10,400 10,000 165,129 1,667,802,900
22/10/2020 9,950 -0.10 -1.01 10,000 9,990 9,810 48,486 482,435,700
21/10/2020 10,000 0.30 3.00 9,700 10,050 9,720 103,008 1,030,080,000
20/10/2020 9,700 0.10 1.03 9,550 9,820 9,560 53,708 520,967,600
19/10/2020 9,550 0.00 ■■ 0.00 9,550 9,700 9,410 47,685 455,391,750
18/10/2020 9,550 -0.30 -3.14 9,800 9,800 9,500 106,130 1,013,541,500
16/10/2020 9,550 -0.30 -3.14 9,800 9,800 9,500 106,130 1,013,541,500
15/10/2020 9,800 -0.10 -1.02 9,800 9,900 9,600 828,110 8,115,478,000
14/10/2020 9,800 -0.30 -3.06 10,050 10,100 9,800 42,537 416,862,600
13/10/2020 10,050 0.30 2.99 9,790 10,050 9,630 75,790 761,689,500
12/10/2020 9,790 -0.30 -3.06 10,050 10,150 9,750 79,485 778,158,150
11/10/2020 10,050 -0.30 -2.99 10,300 10,300 9,970 88,966 894,108,300
09/10/2020 10,050 -0.30 -2.99 10,300 10,300 9,970 88,966 894,108,300
08/10/2020 10,300 0.40 3.88 9,910 10,300 9,870 164,910 1,698,573,000
07/10/2020 9,910 -0.30 -3.03 10,200 10,450 9,910 125,784 1,246,519,440
06/10/2020 10,200 0.50 4.90 9,730 10,200 9,570 166,662 1,699,952,400
05/10/2020 9,730 0.40 4.11 9,340 9,730 9,310 184,024 1,790,553,520
04/10/2020 9,340 -0.10 -1.07 9,400 9,420 9,000 108,747 1,015,696,980
02/10/2020 9,340 -0.10 -1.07 9,400 9,420 9,000 108,747 1,015,696,980
01/10/2020 9,400 0.40 4.26 8,980 9,500 9,000 164,383 1,545,200,200
30/09/2020 8,980 0.40 4.45 8,600 9,000 8,420 114,511 1,028,308,780
29/09/2020 8,600 -0.10 -1.16 8,690 8,790 8,600 65,096 559,825,600
28/09/2020 8,690 0.10 1.15 8,610 8,690 8,600 54,827 476,446,630
25/09/2020 8,610 0.00 ■■ 0.00 8,650 8,700 8,600 52,764 454,298,040
24/09/2020 8,650 -0.20 -2.31 8,800 8,780 8,530 56,978 492,859,700
23/09/2020 8,800 -0.10 -1.14 8,880 8,900 8,750 44,930 395,384,000
22/09/2020 8,880 0.00 ■■ 0.00 8,880 8,880 8,700 63,601 564,776,880
21/09/2020 8,880 0.10 1.13 8,760 8,950 8,600 120,136 1,066,807,680
18/09/2020 8,760 0.00 ■■ 0.00 8,790 8,940 8,750 82,146 719,598,960
17/09/2020 8,790 0.20 2.28 8,580 8,850 8,520 187,231 1,645,760,490
16/09/2020 8,580 0.00 ■■ 0.00 8,600 8,620 8,530 71,802 616,061,160
15/09/2020 8,600 0.10 1.16 8,510 8,710 8,500 88,363 759,921,800
14/09/2020 8,510 0.40 4.70 8,100 8,540 8,090 173,254 1,474,391,540
11/09/2020 8,100 -0.20 -2.47 8,260 8,260 8,100 57,229 463,554,900
10/09/2020 8,260 0.00 ■■ 0.00 8,260 8,290 8,180 51,480 425,224,800
09/09/2020 8,260 0.16 1.94 8,100 8,260 8,100 952,310 7,866,080,600
08/09/2020 9,020 -0.10 -1.11 9,140 9,200 8,960 178,148 1,606,894,960
07/09/2020 9,140 -0.10 -1.09 9,200 9,340 9,140 91,815 839,189,100
04/09/2020 9,200 0.10 1.09 9,110 9,210 8,920 101,305 932,006,000
03/09/2020 9,110 0.00 ■■ 0.00 9,130 9,300 9,000 72,763 662,870,930
02/09/2020 9,130 0.00 ■■ 0.00 9,110 9,220 9,100 50,312 459,348,560
01/09/2020 9,130 0.00 ■■ 0.00 9,110 9,220 9,100 50,312 459,348,560
31/08/2020 9,110 -0.30 -3.29 9,400 9,400 9,100 112,481 1,024,701,910
28/08/2020 9,400 -0.10 -1.06 9,470 9,590 9,280 76,605 720,087,000
27/08/2020 9,470 0.20 2.11 9,280 9,470 9,230 89,645 848,938,150
26/08/2020 9,280 -0.10 -1.08 9,390 9,420 9,210 90,895 843,505,600
25/08/2020 9,390 0.40 4.26 9,030 9,440 9,030 116,025 1,089,474,750
24/08/2020 9,030 -0.10 -1.11 9,100 9,200 9,000 121,921 1,100,946,630
21/08/2020 9,100 0.10 1.10 8,980 9,100 8,900 76,257 693,938,700
20/08/2020 8,980 0.10 1.11 8,880 9,300 8,870 100,839 905,534,220
19/08/2020 8,880 0.60 6.76 8,300 8,880 8,300 198,164 1,759,696,320
18/08/2020 8,300 0.10 1.20 8,160 8,320 8,050 69,714 578,626,200
17/08/2020 8,160 -0.10 -1.23 8,300 8,390 7,960 72,019 587,675,040
14/08/2020 8,300 -0.20 -2.41 8,520 8,620 8,250 75,847 629,530,100
13/08/2020 8,520 0.30 3.52 8,260 8,520 8,300 74,219 632,345,880
12/08/2020 8,260 -0.20 -2.42 8,470 8,500 8,260 81,441 672,702,660
11/08/2020 8,470 0.00 ■■ 0.00 8,500 8,670 8,420 104,570 885,707,900
10/08/2020 8,500 0.00 ■■ 0.00 8,480 8,790 8,500 155,824 1,324,504,000
07/08/2020 8,480 0.20 2.36 8,280 8,550 8,390 144,073 1,221,739,040
06/08/2020 8,280 0.20 2.42 8,090 8,500 8,000 98,781 817,906,680
05/08/2020 8,090 0.30 3.71 7,760 8,100 7,720 61,837 500,261,330
04/08/2020 7,760 0.00 ■■ 0.00 7,720 7,900 7,720 68,296 529,976,960
03/08/2020 7,720 0.00 ■■ 0.00 7,670 7,900 7,550 55,352 427,317,440
31/07/2020 7,670 0.10 1.30 7,580 7,920 7,300 80,329 616,123,430
30/07/2020 7,580 0.20 2.64 7,340 7,740 7,210 74,533 564,960,140
29/07/2020 7,340 -0.20 -2.72 7,550 7,400 7,030 199,275 1,462,678,500
28/07/2020 7,550 0.20 2.65 7,350 7,640 7,110 154,567 1,166,980,850
27/07/2020 7,350 -0.60 -8.16 7,900 7,590 7,350 157,841 1,160,131,350
26/07/2020 7,900 -0.50 -6.33 8,440 8,560 7,850 135,978 1,074,226,200
24/07/2020 7,900 -0.50 -6.33 8,440 8,560 7,850 135,978 1,074,226,200
23/07/2020 8,440 -0.10 -1.18 8,550 8,880 8,440 78,639 663,713,160
22/07/2020 8,550 0.50 5.85 8,050 8,610 8,080 193,327 1,652,945,850
21/07/2020 8,050 -0.10 -1.24 8,200 8,260 8,030 54,170 436,068,500
20/07/2020 8,200 0.00 ■■ 0.00 8,200 8,280 8,140 53,931 442,234,200
19/07/2020 8,200 -0.10 -1.22 8,290 8,340 8,170 35,922 294,560,400
17/07/2020 8,200 -0.10 -1.22 8,290 8,340 8,170 35,922 294,560,400
16/07/2020 8,290 0.10 1.21 8,160 8,300 8,020 55,648 461,321,920
15/07/2020 8,160 -0.10 -1.23 8,240 8,320 8,100 66,179 540,020,640
14/07/2020 8,240 0.30 3.64 7,900 8,390 7,920 143,140 1,179,473,600
13/07/2020 7,900 0.40 5.06 7,500 8,000 7,580 113,099 893,482,100
12/07/2020 7,500 -0.10 -1.33 7,590 7,600 7,430 23,425 175,687,500
10/07/2020 7,500 -0.10 -1.33 7,590 7,600 7,430 23,425 175,687,500
09/07/2020 7,590 0.40 5.27 7,220 7,610 7,230 57,728 438,155,520
08/07/2020 7,220 0.00 ■■ 0.00 7,250 7,310 7,150 15,424 111,361,280
07/07/2020 7,250 0.00 ■■ 0.00 7,290 7,400 7,250 24,254 175,841,500
06/07/2020 7,290 0.10 1.37 7,200 7,300 7,160 16,487 120,190,230
05/07/2020 7,200 0.00 ■■ 0.00 7,150 7,200 7,100 19,487 140,306,400
03/07/2020 7,200 0.00 ■■ 0.00 7,150 7,200 7,100 19,487 140,306,400
02/07/2020 7,150 -0.10 -1.40 7,250 7,250 7,010 22,221 158,880,150
01/07/2020 7,250 0.40 5.52 6,900 7,250 6,870 30,097 218,203,250
30/06/2020 6,900 -0.10 -1.45 7,000 7,190 6,800 42,206 291,221,400
29/06/2020 7,000 -0.40 -5.71 7,350 7,390 6,910 81,035 567,245,000
28/06/2020 7,350 -0.24 -3.27 7,590 7,650 7,200 354,390 2,604,766,500
26/06/2020 7,350 -0.24 -3.27 7,590 7,650 7,200 354,390 2,604,766,500
25/06/2020 7,590 0.10 1.32 7,530 7,650 7,390 41,905 318,058,950
24/06/2020 7,530 -0.30 -3.98 7,800 7,840 7,530 52,196 393,035,880
23/06/2020 7,800 0.00 ■■ 0.00 7,800 7,850 7,500 62,533 487,757,400
22/06/2020 7,800 0.10 1.28 7,700 7,990 7,740 82,616 644,404,800
20/06/2020 7,700 0.50 6.49 7,200 7,700 7,200 75,482 581,211,400
19/06/2020 7,700 0.50 6.49 7,200 7,700 7,200 75,482 581,211,400
18/06/2020 7,200 -0.10 -1.39 7,300 7,340 7,200 43,487 313,106,400
17/06/2020 7,300 -0.10 -1.37 7,400 7,500 7,300 458,960 3,350,408,000
16/06/2020 7,400 0.10 1.35 7,320 7,540 7,320 65,416 484,078,400
15/06/2020 7,320 -0.30 -4.10 7,580 8,000 7,200 79,928 585,072,960
12/06/2020 7,580 0.30 3.96 7,300 7,600 7,020 85,641 649,158,780
11/06/2020 7,300 -0.50 -6.85 7,810 8,300 7,300 186,929 1,364,581,700
10/06/2020 7,810 -0.10 -1.28 7,930 8,000 7,720 100,191 782,491,710
09/06/2020 7,900 -0.20 -2.53 8,080 8,100 7,890 79,179 625,514,100
08/06/2020 8,080 0.20 2.48 7,920 8,190 7,990 80,700 652,056,000
06/06/2020 7,920 -0.10 -1.26 8,010 8,100 7,800 83,336 660,021,120
05/06/2020 7,920 -0.10 -1.26 8,010 8,100 7,800 83,336 660,021,120
04/06/2020 8,010 0.30 3.75 7,720 8,190 7,800 94,700 758,547,000
03/06/2020 7,720 0.10 1.30 7,600 7,750 7,540 49,348 380,966,560
02/06/2020 7,600 0.10 1.32 7,450 7,900 7,500 150,560 1,144,256,000
01/06/2020 7,450 0.50 6.71 6,970 7,450 7,000 106,109 790,512,050
31/05/2020 6,970 0.00 ■■ 0.00 7,000 7,050 6,850 47,623 331,932,310
29/05/2020 6,970 0.00 ■■ 0.00 7,000 7,050 6,850 47,623 331,932,310
28/05/2020 7,000 0.20 2.86 6,830 7,040 6,780 63,923 447,461,000
27/05/2020 6,830 -0.10 -1.46 6,930 7,150 6,800 97,679 667,147,570
26/05/2020 6,930 0.30 4.33 6,600 6,950 6,540 73,623 510,207,390
25/05/2020 6,600 0.30 4.55 6,300 6,700 6,300 57,009 376,259,400
24/05/2020 6,300 -0.20 -3.17 6,450 6,500 6,300 57,330 361,179,000
22/05/2020 6,300 -0.20 -3.17 6,450 6,500 6,300 57,330 361,179,000
21/05/2020 6,450 0.30 4.65 6,180 6,550 6,250 136,183 878,380,350
20/05/2020 6,180 0.00 ■■ 0.00 6,160 6,250 6,100 37,482 231,638,760
19/05/2020 6,160 0.00 ■■ 0.00 6,170 6,350 6,000 66,350 408,716,000
18/05/2020 6,170 -0.10 -1.62 6,250 6,280 6,110 44,793 276,372,810
17/05/2020 6,250 0.10 1.60 6,180 6,400 6,160 64,622 403,887,500
15/05/2020 6,250 0.10 1.60 6,180 6,400 6,160 64,622 403,887,500
14/05/2020 6,180 0.40 6.47 5,810 6,210 5,700 113,124 699,106,320
13/05/2020 5,810 0.10 1.72 5,700 5,850 5,550 70,104 407,304,240
12/05/2020 5,700 0.00 ■■ 0.00 5,750 5,760 5,500 40,693 231,950,100
11/05/2020 5,750 0.20 3.48 5,550 5,800 5,550 50,788 292,031,000
10/05/2020 5,550 0.00 ■■ 0.00 5,600 5,790 5,500 55,606 308,613,300
08/05/2020 5,550 0.00 ■■ 0.00 5,600 5,790 5,500 55,606 308,613,300
07/05/2020 5,600 0.30 5.36 5,270 5,600 5,150 51,302 287,291,200
06/05/2020 5,270 0.00 ■■ 0.00 5,310 5,390 5,000 62,524 329,501,480
05/05/2020 5,310 -0.10 -1.88 5,400 5,360 5,100 29,020 154,096,200
04/05/2020 5,400 -0.40 -7.41 5,800 5,590 5,400 79,973 431,854,200
01/05/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
30/04/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
29/04/2020 5,800 0.10 1.72 5,650 5,920 5,600 52,006 301,634,800
28/04/2020 5,650 0.00 ■■ 0.00 5,650 5,690 5,500 31,887 180,161,550
27/04/2020 5,650 0.00 ■■ 0.00 5,680 5,740 5,600 28,999 163,844,350
26/04/2020 5,680 0.00 ■■ 0.00 5,690 5,740 5,510 26,612 151,156,160
24/04/2020 5,680 0.00 ■■ 0.00 5,690 5,740 5,510 26,612 151,156,160
23/04/2020 5,690 0.10 1.76 5,560 5,890 5,600 62,212 353,986,280
22/04/2020 5,560 0.40 7.19 5,200 5,560 5,100 59,047 328,301,320
21/04/2020 5,200 -0.30 -5.77 5,450 5,700 5,100 73,312 381,222,400
20/04/2020 5,450 0.00 ■■ 0.00 5,450 5,780 5,450 101,337 552,286,650
19/04/2020 5,450 0.40 7.34 5,100 5,450 5,150 49,701 270,870,450
17/04/2020 5,450 0.40 7.34 5,100 5,450 5,150 49,701 270,870,450
16/04/2020 5,100 0.10 1.96 5,020 5,350 5,020 40,502 206,560,200
15/04/2020 5,020 0.30 5.98 4,700 5,020 4,700 54,336 272,766,720
14/04/2020 4,700 0.00 ■■ 0.00 4,700 4,720 4,620 21,103 99,184,100
13/04/2020 4,700 0.10 2.13 4,600 4,700 4,600 36,537 171,723,900
12/04/2020 4,600 -0.10 -2.17 4,720 4,740 4,580 33,692 154,983,200
10/04/2020 4,600 -0.10 -2.17 4,720 4,740 4,580 33,692 154,983,200
09/04/2020 4,720 0.10 2.12 4,570 4,850 4,500 54,871 258,991,120
08/04/2020 4,570 0.00 ■■ 0.00 4,570 4,600 4,400 33,834 154,621,380
07/04/2020 4,570 0.10 2.19 4,510 4,820 4,490 51,752 236,506,640
06/04/2020 4,510 0.30 6.65 4,220 4,510 4,380 82,115 370,338,650
03/04/2020 4,220 0.30 7.11 3,950 4,220 4,160 42,981 181,379,820
02/04/2020 3,950 0.30 7.59 3,700 3,950 3,620 27,301 107,838,950
01/04/2020 3,950 0.30 7.59 3,700 3,950 3,620 27,301 107,838,950
31/03/2020 3,700 -0.30 -8.11 3,960 4,000 3,690 44,792 165,730,400
30/03/2020 3,960 -0.30 -7.58 4,250 4,050 3,960 59,944 237,378,240
29/03/2020 4,250 -0.10 -2.35 4,320 4,350 4,230 28,724 122,077,000
27/03/2020 4,250 -0.10 -2.35 4,320 4,350 4,230 28,724 122,077,000
26/03/2020 4,320 0.00 ■■ 0.00 4,320 4,410 4,290 22,916 98,997,120
25/03/2020 4,320 0.10 2.31 4,250 4,430 4,250 35,518 153,437,760
24/03/2020 4,250 -0.30 -7.06 4,520 4,370 4,210 59,643 253,482,750
23/03/2020 4,520 -0.30 -6.64 4,850 4,760 4,520 23,642 106,861,840
22/03/2020 4,850 -0.20 -4.12 5,050 5,100 4,850 28,829 139,820,650
20/03/2020 4,850 -0.20 -4.12 5,050 5,100 4,850 28,829 139,820,650
19/03/2020 5,050 -0.20 -3.96 5,200 5,190 5,000 27,604 139,400,200
18/03/2020 5,200 0.00 ■■ 0.00 5,200 5,340 5,160 17,041 88,613,200
17/03/2020 5,200 0.00 ■■ 0.00 5,200 5,220 4,920 26,418 137,373,600
16/03/2020 5,200 -0.09 -1.73 5,290 5,440 5,200 418,510 2,176,252,000
14/03/2020 5,290 -0.39 -7.37 5,680 5,600 5,290 563,980 2,983,454,200
13/03/2020 5,290 -0.39 -7.37 5,680 5,600 5,290 563,980 2,983,454,200
12/03/2020 5,680 -0.42 -7.39 6,100 5,900 5,680 280,350 1,592,388,000
11/03/2020 6,100 -0.17 -2.79 6,270 6,490 5,960 240,160 1,464,976,000
10/03/2020 6,270 0.00 ■■ 0.00 6,280 6,300 6,100 12,174 76,330,980
09/03/2020 6,280 -0.50 -7.96 6,750 6,450 6,280 26,312 165,239,360
07/03/2020 6,750 0.40 5.93 6,400 6,830 6,400 40,980 276,615,000
06/03/2020 6,750 0.40 5.93 6,400 6,830 6,400 40,980 276,615,000
05/03/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,350 18,740 119,936,000
04/03/2020 6,400 0.00 ■■ 0.00 6,390 6,450 6,260 7,774 49,753,600
03/03/2020 6,390 0.20 3.13 6,230 6,390 6,230 16,008 102,291,120
02/03/2020 6,230 0.00 ■■ 0.00 6,220 6,290 6,220 12,126 75,544,980
28/02/2020 6,220 -0.20 -3.22 6,370 6,360 6,220 18,889 117,489,580
27/02/2020 6,370 0.10 1.57 6,300 6,410 6,270 10,131 64,534,470
26/02/2020 6,300 -0.20 -3.17 6,450 6,420 6,290 26,270 165,501,000
25/02/2020 6,450 0.00 ■■ 0.00 6,410 6,500 6,400 18,425 118,841,250
24/02/2020 6,410 -0.40 -6.24 6,800 6,700 6,390 36,271 232,497,110
21/02/2020 6,800 -0.30 -4.41 7,060 7,060 6,750 21,587 146,791,600
20/02/2020 7,060 0.00 ■■ 0.00 7,050 7,150 7,050 13,863 97,872,780
19/02/2020 7,050 -0.10 -1.42 7,120 7,250 7,040 9,691 68,321,550
18/02/2020 7,120 0.30 4.21 6,850 7,180 6,800 28,153 200,449,360
17/02/2020 6,850 0.10 1.46 6,750 6,900 6,800 12,470 85,419,500
15/02/2020 6,750 0.10 1.48 6,680 6,900 6,670 22,825 154,068,750
14/02/2020 6,750 0.10 1.48 6,680 6,900 6,670 22,825 154,068,750
13/02/2020 6,680 0.00 ■■ 0.00 6,690 6,720 6,610 11,915 79,592,200
12/02/2020 6,690 0.10 1.49 6,600 6,750 6,600 23,356 156,251,640
11/02/2020 6,600 -0.10 -1.52 6,700 6,780 6,600 12,505 82,533,000
10/02/2020 6,700 -0.10 -1.49 6,800 6,810 6,500 15,350 102,845,000
09/02/2020 6,800 0.00 ■■ 0.00 6,850 6,950 6,800 12,325 83,810,000
07/02/2020 6,800 0.00 ■■ 0.00 6,850 6,950 6,800 12,325 83,810,000
06/02/2020 6,850 0.30 4.38 6,520 6,940 6,520 16,889 115,689,650
05/02/2020 6,520 0.10 1.53 6,430 6,590 6,430 13,482 87,902,640
04/02/2020 6,430 0.10 1.56 6,350 6,540 6,100 25,120 161,521,600
03/02/2020 6,350 -0.40 -6.30 6,770 6,750 6,300 67,517 428,732,950
02/02/2020 6,770 -0.50 -7.39 7,220 7,290 6,770 34,848 235,920,960
31/01/2020 6,770 -0.50 -7.39 7,220 7,290 6,770 34,848 235,920,960
30/01/2020 7,220 -0.30 -4.16 7,510 7,480 7,200 15,005 108,336,100
29/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
28/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
27/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
26/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
24/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
23/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
22/01/2020 7,510 0.00 ■■ 0.00 7,510 7,570 7,400 11,055 83,023,050
21/01/2020 7,510 0.10 1.33 7,410 7,580 7,410 137,080 1,029,470,800
20/01/2020 7,410 0.12 1.62 7,290 7,500 7,300 159,510 1,181,969,100
17/01/2020 7,290 0.01 0.14 7,280 7,500 7,190 220,340 1,606,278,600
16/01/2020 7,280 0.08 1.10 7,200 7,290 7,170 71,750 522,340,000
15/01/2020 7,200 -0.06 -0.83 7,260 7,260 7,000 339,870 2,447,064,000
14/01/2020 7,320 -0.09 -1.23 7,410 7,480 7,310 3,220 23,570,400
13/01/2020 7,410 -0.10 -1.35 7,520 7,610 7,350 17,132 126,948,120
10/01/2020 7,520 -0.10 -1.33 7,640 7,640 7,500 16,987 127,742,240
09/01/2020 7,640 0.10 1.31 7,510 7,780 7,510 14,352 109,649,280
08/01/2020 7,510 -0.30 -3.99 7,820 7,840 7,450 33,502 251,600,020
07/01/2020 7,820 -0.10 -1.28 7,960 7,960 7,800 29,474 230,486,680
06/01/2020 7,960 -0.10 -1.26 8,050 8,150 7,960 23,018 183,223,280
03/01/2020 8,050 -0.10 -1.24 8,150 8,240 8,050 32,834 264,313,700
02/01/2020 8,150 0.00 ■■ 0.00 8,120 8,250 8,130 11,837 96,471,550
31/12/2019 8,120 -0.20 -2.46 8,340 8,300 8,100 20,152 163,634,240
30/12/2019 8,340 0.00 ■■ 0.00 8,370 8,380 8,290 10,305 85,943,700
28/12/2019 8,370 0.00 ■■ 0.00 8,400 8,400 8,310 6,475 54,195,750
27/12/2019 8,370 0.00 ■■ 0.00 8,400 8,400 8,310 6,475 54,195,750
26/12/2019 8,400 0.30 3.57 8,130 8,550 8,200 47,374 397,941,600
25/12/2019 8,130 0.00 ■■ 0.00 8,150 8,240 8,130 7,712 62,698,560
24/12/2019 8,150 0.00 ■■ 0.00 8,150 8,200 8,100 7,568 61,679,200
23/12/2019 8,150 -0.20 -2.45 8,300 8,300 8,150 11,560 94,214,000
21/12/2019 8,300 0.15 1.81 8,150 8,320 8,120 249,470 2,070,601,000
20/12/2019 8,300 0.15 1.81 8,150 8,320 8,120 249,470 2,070,601,000
19/12/2019 8,150 0.10 1.23 8,100 8,200 8,100 7,086 57,750,900
18/12/2019 8,100 -0.20 -2.47 8,320 8,300 8,100 20,623 167,046,300
17/12/2019 8,320 0.10 1.20 8,270 8,380 8,270 34,266 285,093,120
16/12/2019 8,270 0.10 1.21 8,200 8,300 8,150 17,631 145,808,370
14/12/2019 8,200 0.00 ■■ 0.00 8,150 8,350 8,080 21,869 179,325,800
13/12/2019 8,200 0.00 ■■ 0.00 8,150 8,350 8,080 21,869 179,325,800
12/12/2019 8,150 -0.30 -3.68 8,430 8,200 8,050 20,053 163,431,950
11/12/2019 8,430 0.00 ■■ 0.00 8,460 8,580 8,430 58,438 492,632,340
10/12/2019 8,460 -0.10 -1.18 8,540 8,570 8,460 25,799 218,259,540
09/12/2019 8,540 0.20 2.34 8,340 8,570 8,340 45,636 389,731,440
07/12/2019 8,340 0.10 1.20 8,280 8,400 8,200 24,194 201,777,960
06/12/2019 8,340 0.10 1.20 8,280 8,400 8,200 24,194 201,777,960
05/12/2019 8,280 0.20 2.42 8,110 8,280 8,110 30,178 249,873,840
04/12/2019 8,110 0.10 1.23 8,000 0 0 31,077 252,034,470
03/12/2019 8,000 -0.30 -3.75 8,340 8,340 8,000 46,914 375,312,000
02/12/2019 8,340 0.00 ■■ 0.00 8,340 8,340 8,160 51,962 433,363,080
29/11/2019 8,340 -0.10 -1.20 8,390 8,400 8,310 20,426 170,352,840
28/11/2019 8,390 -0.10 -1.19 8,540 8,550 8,330 40,278 337,932,420
27/11/2019 8,540 0.00 ■■ 0.00 8,490 8,700 8,480 28,975 247,446,500
26/11/2019 8,490 0.00 ■■ 0.00 8,500 8,580 8,480 20,995 178,247,550
25/11/2019 8,500 -0.30 -3.53 8,770 8,780 8,500 37,471 318,503,500
23/11/2019 8,770 -0.10 -1.14 8,830 8,980 8,600 60,410 529,795,700
22/11/2019 8,770 -0.10 -1.14 8,830 8,980 8,600 60,410 529,795,700
21/11/2019 8,830 0.10 1.13 8,750 8,880 8,700 101,069 892,439,270
20/11/2019 8,750 0.20 2.29 8,550 8,750 8,500 52,500 459,375,000
19/11/2019 8,550 0.20 2.34 8,400 8,550 8,450 28,464 243,367,200
18/11/2019 8,400 0.10 1.19 8,350 8,620 8,400 64,957 545,638,800
15/11/2019 8,350 -0.20 -2.40 8,500 8,530 8,350 64,405 537,781,750
14/11/2019 8,500 -0.10 -1.18 8,580 8,590 8,480 67,043 569,865,500
13/11/2019 8,580 0.00 ■■ 0.00 8,570 8,580 8,500 70,863 608,004,540
12/11/2019 8,570 0.00 ■■ 0.00 8,550 8,650 8,540 103,119 883,729,830
11/11/2019 8,550 0.10 1.17 8,450 8,580 8,370 44,216 378,046,800
08/11/2019 8,450 0.00 ■■ 0.00 8,430 8,450 8,320 24,091 203,568,950
07/11/2019 8,430 0.20 2.37 8,260 8,430 8,270 48,925 412,437,750
06/11/2019 8,260 0.10 1.21 8,140 8,440 8,150 75,184 621,019,840
05/11/2019 8,140 0.00 ■■ 0.00 8,120 8,180 8,100 25,640 208,709,600
04/11/2019 8,120 -0.10 -1.23 8,180 8,200 8,100 38,789 314,966,680
03/11/2019 8,180 0.00 ■■ 0.00 8,190 8,240 8,140 30,240 247,363,200
01/11/2019 8,180 0.00 ■■ 0.00 8,190 8,240 8,140 30,240 247,363,200
31/10/2019 8,190 -0.10 -1.22 8,280 8,330 8,150 31,618 258,951,420
30/10/2019 8,280 0.20 2.42 8,100 8,350 8,230 56,471 467,579,880
29/10/2019 8,100 -0.10 -1.23 8,180 8,180 8,080 14,229 115,254,900
28/10/2019 8,180 0.10 1.22 8,120 8,240 8,100 29,673 242,725,140
25/10/2019 8,120 0.00 ■■ 0.00 8,100 8,170 8,050 44,041 357,612,920
24/10/2019 8,100 -0.30 -3.70 8,430 8,440 8,000 85,549 692,946,900
23/10/2019 8,430 0.00 ■■ 0.00 8,450 8,500 8,400 15,819 133,354,170
22/10/2019 8,450 0.00 ■■ 0.00 8,450 8,520 8,400 33,199 280,531,550
21/10/2019 8,450 0.00 ■■ 0.00 8,460 8,530 8,410 19,892 168,087,400
18/10/2019 8,460 -0.10 -1.18 8,520 8,650 8,460 42,669 360,979,740
17/10/2019 8,520 0.00 ■■ 0.00 8,540 8,780 8,520 48,776 415,571,520
16/10/2019 8,540 -0.30 -3.51 8,800 8,880 8,460 137,920 1,177,836,800
15/10/2019 8,800 -0.20 -2.27 8,960 9,050 8,800 40,338 354,974,400
14/10/2019 8,960 -0.10 -1.12 9,050 9,100 8,960 48,375 433,440,000
11/10/2019 9,050 -0.10 -1.10 9,110 9,190 8,900 55,093 498,591,650
10/10/2019 9,110 -0.70 -7.68 9,850 9,350 9,110 40,674 370,540,140
09/10/2019 9,850 0.00 ■■ 0.00 9,800 9,980 9,720 87,157 858,496,450
08/10/2019 9,800 -0.20 -2.04 9,970 9,970 9,800 85,076 833,744,800
07/10/2019 9,970 -0.20 -2.01 10,150 10,300 9,970 67,014 668,129,580
04/10/2019 10,150 0.40 3.94 9,800 10,200 9,900 184,301 1,870,655,150
03/10/2019 9,800 0.20 2.04 9,600 9,800 9,460 85,654 839,409,200
02/10/2019 9,600 -0.10 -1.04 9,690 9,800 9,500 58,463 561,244,800
01/10/2019 9,690 -0.10 -1.03 9,800 9,900 9,660 46,059 446,311,710
30/09/2019 9,800 0.10 1.02 9,680 9,870 9,670 56,599 554,670,200
27/09/2019 9,680 -0.10 -1.03 9,800 9,840 9,680 56,725 549,098,000
26/09/2019 9,800 0.10 1.02 9,680 9,950 9,690 111,908 1,096,698,400
25/09/2019 9,680 0.30 3.10 9,340 9,800 9,340 112,983 1,093,675,440
24/09/2019 9,340 0.20 2.14 9,150 9,350 9,240 29,255 273,241,700
23/09/2019 9,150 0.00 ■■ 0.00 9,170 9,390 9,150 49,863 456,246,450
20/09/2019 9,170 -0.10 -1.09 9,300 9,340 9,160 37,249 341,573,330
19/09/2019 9,300 0.00 ■■ 0.00 9,270 9,400 9,270 18,147 168,767,100
18/09/2019 9,270 -0.10 -1.08 9,390 9,450 9,270 25,668 237,942,360
17/09/2019 9,390 0.10 1.06 9,250 9,390 9,230 62,452 586,424,280
16/09/2019 9,250 -0.10 -1.08 9,300 9,380 9,250 23,440 216,820,000
13/09/2019 9,300 -0.10 -1.08 9,400 9,430 9,270 52,817 491,198,100
12/09/2019 9,400 0.00 ■■ 0.00 9,400 9,550 9,370 54,992 516,924,800
11/09/2019 9,400 0.20 2.13 9,160 9,400 9,150 33,983 319,440,200
10/09/2019 9,390 0.09 0.96 9,300 9,390 9,150 73,430 689,507,700
09/09/2019 9,300 -0.10 -1.08 9,400 9,500 9,300 22,363 207,975,900
06/09/2019 9,400 -0.10 -1.06 9,460 9,580 9,360 17,009 159,884,600
05/09/2019 9,460 -0.10 -1.06 9,600 9,790 9,450 33,741 319,189,860
04/09/2019 9,600 0.30 3.13 9,300 9,600 9,200 42,509 408,086,400
03/09/2019 9,300 -0.20 -2.15 9,530 9,500 9,300 42,660 396,738,000
30/08/2019 9,530 0.10 1.05 9,430 9,530 9,340 48,406 461,309,180
29/08/2019 9,430 0.40 4.24 9,040 9,450 9,050 77,657 732,305,510
28/08/2019 9,040 0.00 ■■ 0.00 9,080 9,130 9,040 26,175 236,622,000
27/08/2019 9,080 0.00 ■■ 0.00 9,060 9,190 9,010 54,357 493,561,560
26/08/2019 9,060 -0.20 -2.21 9,220 9,200 9,010 58,365 528,786,900
23/08/2019 9,220 -0.10 -1.08 9,320 9,390 9,210 56,183 518,007,260
22/08/2019 9,320 -0.10 -1.07 9,380 9,460 9,310 50,014 466,130,480
21/08/2019 9,380 0.00 ■■ 0.00 9,400 9,520 9,380 32,925 308,836,500
20/08/2019 9,400 0.10 1.06 9,290 9,500 9,320 41,892 393,784,800
19/08/2019 9,290 0.00 ■■ 0.00 9,300 9,400 9,210 33,350 309,821,500
16/08/2019 9,300 -0.10 -1.08 9,400 9,480 9,220 50,922 473,574,600
15/08/2019 9,400 -0.30 -3.19 9,670 9,670 9,200 140,064 1,316,601,600
14/08/2019 9,670 0.00 ■■ 0.00 9,630 9,790 9,630 36,733 355,208,110
13/08/2019 9,630 0.00 ■■ 0.00 9,600 9,770 9,590 69,101 665,442,630
12/08/2019 9,600 -0.20 -2.08 9,800 9,900 9,400 96,382 925,267,200
09/08/2019 9,800 0.00 ■■ 0.00 9,770 10,150 9,710 96,436 945,072,800
08/08/2019 9,770 0.00 ■■ 0.00 9,770 9,840 9,630 61,928 605,036,560
07/08/2019 9,770 0.00 ■■ 0.00 9,760 9,900 9,750 36,374 355,373,980
06/08/2019 9,760 -0.10 -1.02 9,900 9,900 9,740 90,252 880,859,520
05/08/2019 9,900 0.00 ■■ 0.00 9,950 10,050 9,850 102,131 1,011,096,900
02/08/2019 9,950 0.00 ■■ 0.00 9,940 10,150 9,830 54,270 539,986,500
01/08/2019 9,940 0.10 1.01 9,800 10,050 9,800 91,952 914,002,880
31/07/2019 9,800 0.10 1.02 9,700 9,890 9,700 106,026 1,039,054,800
30/07/2019 9,700 -0.50 -5.15 10,200 10,250 9,510 182,755 1,772,723,500
29/07/2019 10,200 -0.20 -1.96 10,400 10,500 10,150 62,365 636,123,000
26/07/2019 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 93,361 970,954,400
25/07/2019 10,400 0.10 0.96 10,350 10,550 10,300 104,620 1,088,048,000
24/07/2019 10,350 -0.10 -0.97 10,450 10,600 10,350 76,705 793,896,750
23/07/2019 10,450 0.00 ■■ 0.00 10,400 10,600 10,300 54,719 571,813,550
22/07/2019 10,400 -0.20 -1.92 10,600 10,700 10,400 69,100 718,640,000
19/07/2019 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 114,661 1,215,406,600
18/07/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,450 49,761 527,466,600
17/07/2019 10,600 -0.20 -1.89 10,750 10,800 10,600 62,193 659,245,800
16/07/2019 10,750 0.00 ■■ 0.00 10,750 10,900 10,650 79,310 852,582,500
15/07/2019 10,750 0.40 3.72 10,400 10,900 10,400 206,763 2,222,702,250
12/07/2019 10,400 -0.20 -1.92 10,550 10,650 10,350 62,340 648,336,000
11/07/2019 10,550 0.10 0.95 10,450 10,800 10,450 149,920 1,581,656,000
10/07/2019 10,450 0.30 2.87 10,150 10,550 10,300 218,550 2,283,847,500
09/07/2019 10,150 0.20 1.97 10,000 10,150 9,960 47,478 481,901,700
08/07/2019 10,000 -0.10 -1.00 10,100 10,150 9,990 55,511 555,110,000
05/07/2019 10,100 -0.10 -0.99 10,200 10,250 10,100 40,350 407,535,000
04/07/2019 10,200 0.20 1.96 9,970 10,350 9,970 137,355 1,401,021,000
03/07/2019 9,970 0.10 1.00 9,880 9,980 9,900 21,132 210,686,040
02/07/2019 9,880 0.00 ■■ 0.00 9,860 9,980 9,880 39,177 387,068,760
01/07/2019 9,860 0.00 ■■ 0.00 9,860 10,000 9,850 32,499 320,440,140
28/06/2019 9,860 0.00 ■■ 0.00 9,900 10,000 9,850 30,667 302,376,620
27/06/2019 9,900 0.00 ■■ 0.00 9,950 10,100 9,850 58,510 579,249,000
26/06/2019 9,950 -0.30 -3.02 10,200 10,200 9,950 58,208 579,169,600
25/06/2019 10,200 0.00 ■■ 0.00 10,150 10,250 10,100 29,499 300,889,800
24/06/2019 10,150 0.10 0.99 10,100 10,400 10,150 65,687 666,723,050
21/06/2019 10,100 0.20 1.98 9,950 10,200 9,950 81,136 819,473,600
20/06/2019 9,950 0.00 ■■ 0.00 9,900 10,150 9,900 43,157 429,412,150
19/06/2019 9,900 -0.10 -1.01 9,980 10,000 9,810 36,733 363,656,700
18/06/2019 9,980 0.20 2.00 9,810 9,980 9,830 23,624 235,767,520
17/06/2019 9,810 -0.30 -3.06 10,100 10,150 9,810 38,971 382,305,510
16/06/2019 10,100 0.00 ■■ 0.00 10,050 10,300 10,050 49,052 495,425,200
14/06/2019 10,100 0.00 ■■ 0.00 10,050 10,300 10,050 49,052 495,425,200
13/06/2019 10,050 0.10 1.00 9,970 10,200 9,910 68,414 687,560,700
11/06/2019 9,700 0.00 ■■ 0.00 9,720 9,880 9,700 72,000 698,400,000
10/06/2019 9,720 0.00 ■■ 0.00 9,720 9,850 9,670 40,618 394,806,960
09/06/2019 9,720 0.10 1.03 9,610 9,800 9,620 25,985 252,574,200
07/06/2019 9,720 0.10 1.03 9,610 9,800 9,620 25,985 252,574,200
06/06/2019 9,610 -0.10 -1.04 9,700 9,790 9,500 46,404 445,942,440
05/06/2019 9,700 -0.10 -1.03 9,750 9,900 9,650 43,132 418,380,400
04/06/2019 9,750 0.10 1.03 9,610 9,860 9,600 63,381 617,964,750
03/06/2019 9,610 -0.60 -6.24 10,250 10,200 9,610 136,831 1,314,945,910
02/06/2019 10,250 -0.10 -0.98 10,350 10,450 10,250 85,634 877,748,500
31/05/2019 10,250 -0.10 -0.98 10,350 10,450 10,250 85,634 877,748,500
30/05/2019 10,350 -0.30 -2.90 10,600 10,600 10,350 50,762 525,386,700
29/05/2019 10,600 0.60 5.66 9,990 10,650 9,930 185,649 1,967,879,400
28/05/2019 9,990 0.00 ■■ 0.00 9,990 10,100 9,920 54,068 540,139,320
27/05/2019 9,990 -0.10 -1.00 10,100 10,200 9,990 50,202 501,517,980
26/05/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 69,570 702,657,000
24/05/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 69,570 702,657,000
23/05/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,150 55,195 562,989,000
22/05/2019 10,200 -0.20 -1.96 10,400 10,500 10,200 57,788 589,437,600
21/05/2019 10,400 -0.20 -1.92 10,600 10,700 10,400 75,550 785,720,000
20/05/2019 10,600 0.40 3.77 10,200 10,700 10,250 139,888 1,482,812,800
19/05/2019 10,200 0.10 0.98 10,100 10,250 10,050 61,951 631,900,200
17/05/2019 10,200 0.10 0.98 10,100 10,250 10,050 61,951 631,900,200
16/05/2019 10,100 -0.10 -0.99 10,200 10,350 10,100 85,879 867,377,900
15/05/2019 10,200 -0.10 -0.98 10,250 10,400 10,200 70,969 723,883,800
14/05/2019 10,250 0.10 0.98 10,200 10,250 9,990 59,275 607,568,750
13/05/2019 10,200 0.30 2.94 9,950 10,350 9,950 64,953 662,520,600
12/05/2019 9,950 0.10 1.01 9,850 9,950 9,810 58,975 586,801,250
10/05/2019 9,950 0.10 1.01 9,850 9,950 9,810 58,975 586,801,250
09/05/2019 9,850 -0.10 -1.02 9,920 10,000 9,850 84,152 828,897,200
08/05/2019 9,920 0.00 ■■ 0.00 9,900 10,000 9,770 64,115 636,020,800
07/05/2019 9,900 0.00 ■■ 0.00 9,950 10,200 9,850 176,001 1,742,409,900
06/05/2019 9,950 -0.60 -6.03 10,550 10,500 9,950 309,342 3,077,952,900
05/05/2019 10,550 -0.20 -1.90 10,750 10,750 10,550 69,644 734,744,200
03/05/2019 10,550 -0.20 -1.90 10,750 10,750 10,550 69,644 734,744,200
02/05/2019 10,750 0.40 3.72 10,400 10,900 10,600 80,403 864,332,250
01/05/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
30/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
29/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
28/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
26/04/2019 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 63,092 656,156,800
25/04/2019 10,400 -0.40 -3.85 10,800 10,750 10,400 84,825 882,180,000
24/04/2019 10,800 0.30 2.78 10,550 10,850 10,650 66,739 720,781,200
23/04/2019 10,550 0.10 0.95 10,500 10,700 10,450 73,563 776,089,650
22/04/2019 10,500 -0.10 -0.95 10,550 10,600 10,200 145,483 1,527,571,500
21/04/2019 10,550 -0.40 -3.79 11,000 11,050 10,550 80,582 850,140,100
19/04/2019 10,550 -0.40 -3.79 11,000 11,050 10,550 80,582 850,140,100
18/04/2019 11,000 -0.30 -2.73 11,250 11,100 10,500 268,882 2,957,702,000
17/04/2019 11,250 -0.80 -7.11 12,050 12,100 11,250 502,117 5,648,816,250
16/04/2019 12,050 -0.20 -1.66 12,250 12,250 11,900 166,631 2,007,903,550
15/04/2019 12,250 0.30 2.45 12,000 12,300 11,950 139,001 1,702,762,250
12/04/2019 12,250 0.30 2.45 12,000 12,300 11,950 139,001 1,702,762,250
11/04/2019 12,000 0.10 0.83 11,900 12,350 11,900 177,612 2,131,344,000
10/04/2019 11,900 0.10 0.84 11,800 12,100 11,650 156,961 1,867,835,900
09/04/2019 11,800 -0.20 -1.69 12,000 12,250 11,800 265,491 3,132,793,800
08/04/2019 12,000 0.20 1.67 11,850 12,200 11,800 221,868 2,662,416,000
05/04/2019 11,850 -0.10 -0.84 11,950 12,500 11,850 201,096 2,382,987,600
04/04/2019 11,950 0.80 6.69 11,200 11,950 11,200 408,024 4,875,886,800
03/04/2019 11,200 0.30 2.68 10,950 11,350 10,850 114,874 1,286,588,800
02/04/2019 10,950 -0.30 -2.74 11,250 11,400 10,950 143,570 1,572,091,500
01/04/2019 11,250 0.30 2.67 11,000 11,400 11,000 124,244 1,397,745,000
30/03/2019 8,600 0.01 0.12 8,590 8,600 8,510 59,770 514,022,000
29/03/2019 11,000 -0.20 -1.82 11,150 11,350 11,000 78,692 865,612,000
28/03/2019 11,150 0.40 3.59 10,800 11,400 10,800 177,186 1,975,623,900
27/03/2019 10,800 0.00 ■■ 0.00 10,800 11,100 10,700 114,179 1,233,133,200
26/03/2019 10,800 0.30 2.78 10,500 10,800 10,500 73,671 795,646,800
25/03/2019 10,500 -0.50 -4.76 11,000 10,900 10,450 135,660 1,424,430,000
22/03/2019 11,000 -0.30 -2.73 11,250 11,400 10,700 148,271 1,630,981,000
21/03/2019 11,250 -0.30 -2.67 11,550 11,750 11,200 191,431 2,153,598,750
20/03/2019 11,550 0.30 2.60 11,250 11,600 11,150 298,302 3,445,388,100
19/03/2019 11,250 0.10 0.89 11,150 11,800 11,150 172,041 1,935,461,250
18/03/2019 11,150 0.70 6.28 10,450 11,150 10,250 217,444 2,424,500,600
15/03/2019 10,450 -0.20 -1.91 10,600 10,750 10,200 119,327 1,246,967,150
14/03/2019 10,600 0.30 2.83 10,300 10,650 10,200 97,833 1,037,029,800
13/03/2019 10,300 -0.50 -4.85 10,800 10,900 10,300 187,373 1,929,941,900
12/03/2019 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 208,290 2,249,532,000
11/03/2019 10,800 0.30 2.78 10,550 10,850 10,500 123,732 1,336,305,600
08/03/2019 10,550 0.00 ■■ 0.00 10,600 10,900 10,300 134,119 1,414,955,450
07/03/2019 10,600 -0.20 -1.89 10,750 11,200 10,600 230,892 2,447,455,200
06/03/2019 10,750 0.50 4.65 10,250 10,800 10,250 280,552 3,015,934,000
05/03/2019 10,250 -0.20 -1.95 10,450 10,500 10,150 130,064 1,333,156,000
04/03/2019 10,450 0.30 2.87 10,200 10,800 10,250 241,160 2,520,122,000
01/03/2019 10,200 0.50 4.90 9,650 10,300 9,580 245,952 2,508,710,400
28/02/2019 9,650 -0.20 -2.07 9,850 9,840 9,600 90,506 873,382,900
27/02/2019 9,850 0.00 ■■ 0.00 9,840 10,100 9,770 93,328 919,280,800
26/02/2019 9,840 0.60 6.10 9,200 9,840 9,300 469,722 4,622,064,480
25/02/2019 9,200 0.20 2.17 9,000 9,350 9,030 62,070 571,044,000
22/02/2019 9,000 -0.10 -1.11 9,050 9,090 8,990 34,158 307,422,000
21/02/2019 9,050 0.10 1.10 8,960 9,100 8,960 26,518 239,987,900
20/02/2019 8,960 0.00 ■■ 0.00 9,000 9,000 8,900 11,727 105,073,920
19/02/2019 9,000 0.00 ■■ 0.00 8,960 9,100 8,960 36,933 332,397,000
18/02/2019 8,960 0.00 ■■ 0.00 9,000 9,000 8,950 34,275 307,104,000
15/02/2019 9,000 -0.10 -1.11 9,100 9,190 8,990 59,327 533,943,000
14/02/2019 9,100 0.10 1.10 8,990 9,200 8,870 50,482 459,386,200
13/02/2019 8,990 0.00 ■■ 0.00 8,950 9,040 8,850 19,247 173,030,530
12/02/2019 8,950 -0.20 -2.23 9,180 9,200 8,930 45,731 409,292,450
11/02/2019 9,180 0.20 2.18 9,000 9,250 9,000 52,729 484,052,220
01/02/2019 9,000 -0.20 -2.22 9,190 9,200 9,000 12,877 115,893,000
31/01/2019 9,190 0.00 ■■ 0.00 9,190 9,550 9,190 62,066 570,386,540
30/01/2019 9,190 0.20 2.18 9,000 9,280 8,900 14,253 130,985,070
29/01/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 5,168 46,512,000
28/01/2019 9,000 0.00 ■■ 0.00 8,960 9,050 8,700 14,574 131,166,000
25/01/2019 8,960 0.00 ■■ 0.00 9,000 9,190 8,940 7,604 68,131,840
24/01/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,850 14,974,000 134,766,000,000
23/01/2019 9,000 0.30 3.33 8,720 9,180 8,810 9,143,000 82,287,000,000
22/01/2019 8,720 -0.50 -5.73 9,220 9,220 8,720 22,033,000 192,127,760,000
21/01/2019 9,220 0.02 0.22 9,200 9,400 9,100 326,520 3,010,514,400
18/01/2019 9,200 0.47 5.11 8,730 9,270 8,500 505,820 4,653,544,000
17/01/2019 8,730 0.49 5.61 8,240 8,810 8,020 237,870 2,076,605,100
16/01/2019 8,240 0.04 0.49 8,200 8,250 8,150 11,140 91,793,600
15/01/2019 8,200 0.15 1.83 8,050 8,250 8,050 51,290 420,578,000
14/01/2019 8,050 -0.18 -2.24 8,230 8,220 8,020 42,050 338,502,500
11/01/2019 8,230 -0.03 -0.36 8,230 8,300 8,160 41,590 342,285,700
10/01/2019 8,230 0.13 1.58 8,100 8,250 8,050 84,670 696,834,100
09/01/2019 8,100 -0.10 -1.23 8,100 8,200 8,000 25,980 210,438,000
08/01/2019 8,100 0.15 1.85 7,950 8,100 7,940 56,810 460,161,000
07/01/2019 7,950 -0.03 -0.38 7,980 8,000 7,910 30,520 242,634,000
04/01/2019 7,980 0.05 0.63 7,930 7,980 7,600 132,580 1,057,988,400
03/01/2019 7,930 -0.03 -0.38 7,930 7,990 7,700 99,720 790,779,600
02/01/2019 7,930 -0.06 -0.76 7,990 8,300 7,900 51,100 405,223,000
28/12/2018 7,990 -0.08 -1.00 7,990 7,990 7,900 34,320 274,216,800
27/12/2018 7,990 0.01 0.13 7,990 8,290 7,710 200,320 1,600,556,800
26/12/2018 7,990 -0.19 -2.38 7,990 8,000 7,700 36,630 292,673,700
25/12/2018 7,990 0.09 1.13 7,900 7,990 7,350 293,890 2,348,181,100
24/12/2018 7,900 -0.10 -1.27 8,000 8,100 7,880 39,730 313,867,000
21/12/2018 8,000 -0.25 -3.13 8,250 8,020 7,960 62,880 503,040,000
20/12/2018 8,250 -0.05 -0.61 8,300 8,400 7,900 230,880 1,904,760,000
19/12/2018 8,300 -0.18 -2.17 8,480 8,360 8,250 138,340 1,148,222,000
18/12/2018 8,480 -0.02 -0.24 8,500 8,480 8,190 201,570 1,709,313,600
17/12/2018 8,500 -0.05 -0.59 8,550 8,580 8,500 43,510 369,835,000
15/12/2018 8,550 -0.04 -0.47 8,590 8,580 8,440 73,880 631,674,000
14/12/2018 8,500 -0.09 -1.06 8,590 8,580 8,440 73,860 627,810,000
13/12/2018 8,500 -0.09 -1.06 8,590 8,600 8,500 57,110 485,435,000
12/12/2018 8,590 -0.01 -0.12 8,600 8,600 8,400 40,500 347,895,000
11/12/2018 8,600 -0.10 -1.16 8,700 8,670 8,100 87,010 748,286,000
10/12/2018 8,700 -0.10 -1.15 8,800 8,790 8,700 34,670 301,629,000
09/12/2018 8,800 0.02 0.23 8,780 8,800 8,650 73,620 647,856,000
07/12/2018 8,800 0.02 0.23 8,780 8,800 8,650 73,620 647,856,000
06/12/2018 8,780 -0.02 -0.23 8,800 8,800 8,610 21,590 189,560,200
05/12/2018 8,800 0.04 0.45 8,760 8,800 8,560 32,930 289,784,000
04/12/2018 8,760 0.11 1.26 8,650 8,760 8,610 51,450 450,702,000
03/12/2018 8,650 0.05 0.58 8,600 8,690 8,520 58,940 509,831,000
30/11/2018 8,600 0.01 0.12 8,590 8,600 8,510 59,770 514,022,000
29/11/2018 8,590 -0.06 -0.70 8,590 8,600 8,530 17,520 150,496,800
28/11/2018 8,590 -0.05 -0.58 8,640 8,590 8,500 15,220 130,739,800
27/11/2018 8,640 0.14 1.62 8,500 8,640 8,500 57,170 493,948,800
26/11/2018 8,500 -0.08 -0.94 8,580 8,580 8,500 30,520 259,420,000
23/11/2018 8,580 0.08 0.93 8,500 8,590 8,500 32,620 279,879,600
22/11/2018 8,500 -0.05 -0.59 8,550 8,620 8,500 20,210 171,785,000
21/11/2018 8,550 -0.09 -1.05 8,640 8,600 8,500 80,690 689,899,500
20/11/2018 8,640 -0.05 -0.58 8,640 8,640 8,400 119,020 1,028,332,800
19/11/2018 8,640 0.04 0.46 8,600 8,640 8,500 36,080 311,731,200
16/11/2018 8,600 0.05 0.58 8,550 8,600 8,530 21,550 185,330,000
15/11/2018 8,550 0.05 0.58 8,500 8,630 8,500 70,280 600,894,000
14/11/2018 8,500 -0.10 -1.18 8,600 8,640 8,500 115,690 983,365,000
13/11/2018 8,600 -0.04 -0.47 8,640 8,630 8,500 83,720 719,992,000
12/11/2018 8,640 -0.02 -0.23 8,640 8,640 8,370 52,810 456,278,400
11/11/2018 8,640 0.01 0.12 8,630 8,690 8,550 73,140 631,929,600
09/11/2018 8,640 0.01 0.12 8,630 8,690 8,550 73,140 631,929,600
08/11/2018 8,630 -0.01 -0.12 8,640 8,790 8,630 65,990 569,493,700
07/11/2018 8,640 -0.26 -3.01 8,900 8,900 8,610 88,020 760,492,800
06/11/2018 8,900 0.10 1.12 8,800 8,900 8,700 76,430 680,227,000
05/11/2018 8,800 0.20 2.27 8,600 8,800 8,600 33,240 292,512,000
02/11/2018 8,600 0.04 0.47 8,560 8,750 8,450 177,110 1,523,146,000
01/11/2018 8,560 -0.16 -1.87 8,720 8,800 8,560 100,260 858,225,600
31/10/2018 8,720 0.01 0.11 8,710 8,800 8,680 90,530 789,421,600
30/10/2018 8,710 -0.09 -1.03 8,800 8,880 8,710 45,030 392,211,300
29/10/2018 8,800 0.10 1.14 8,700 8,850 8,620 80,740 710,512,000
26/10/2018 8,700 -0.10 -1.15 8,800 8,900 8,700 175,800 1,529,460,000
25/10/2018 8,800 -0.20 -2.27 9,000 8,900 8,370 447,690 3,939,672,000
24/10/2018 9,000 -0.10 -1.11 9,100 9,100 8,910 77,790 700,110,000
23/10/2018 9,100 0.09 0.99 9,010 9,100 8,850 134,210 1,221,311,000
22/10/2018 9,010 -0.35 -3.88 9,360 9,360 9,000 224,320 2,021,123,200
19/10/2018 9,360 -0.05 -0.53 9,360 9,400 9,200 69,140 647,150,400
18/10/2018 9,360 -0.29 -3.10 9,650 9,680 9,350 58,450 547,092,000
17/10/2018 9,650 0.18 1.87 9,470 9,900 9,500 603,460 5,823,389,000
16/10/2018 9,470 0.32 3.38 9,150 9,500 9,250 92,050 871,713,500
15/10/2018 9,150 0.12 1.31 9,030 9,300 9,040 262,080 2,398,032,000
14/10/2018 9,030 0.34 3.77 8,690 9,280 8,690 368,480 3,327,374,400
12/10/2018 9,030 0.34 3.77 8,690 9,280 8,690 368,480 3,327,374,400
11/10/2018 8,690 -0.65 -7.48 9,340 9,290 8,690 403,710 3,508,239,900
10/10/2018 9,340 -0.01 -0.11 9,350 9,400 9,260 342,070 3,194,933,800
09/10/2018 9,350 -0.07 -0.75 9,420 9,450 9,330 345,350 3,229,022,500
08/10/2018 9,420 -0.03 -0.32 9,450 9,490 9,350 450,120 4,240,130,400
05/10/2018 9,450 -0.10 -1.06 9,550 9,680 9,450 510,450 4,823,752,500
04/10/2018 9,550 0.16 1.68 9,390 9,800 9,330 548,570 5,238,843,500
03/10/2018 9,390 -0.01 -0.11 9,390 9,440 9,350 150,570 1,413,852,300
02/10/2018 9,390 0.08 0.85 9,310 9,500 9,300 493,960 4,638,284,400
01/10/2018 9,310 -0.12 -1.29 9,430 9,490 9,300 188,830 1,758,007,300
30/09/2018 9,430 0.18 1.91 9,250 9,540 9,250 474,280 4,472,460,400
28/09/2018 9,430 0.18 1.91 9,250 9,540 9,250 474,280 4,472,460,400
27/09/2018 9,250 0.03 0.32 9,220 9,300 9,190 325,610 3,011,892,500
26/09/2018 9,220 -0.02 -0.22 9,220 9,300 9,180 98,980 912,595,600
25/09/2018 9,220 0.01 0.11 9,210 9,350 9,200 229,520 2,116,174,400
24/09/2018 9,210 -0.08 -0.87 9,290 9,390 9,150 86,700 798,507,000
21/09/2018 9,290 -0.01 -0.11 9,300 9,390 9,290 109,160 1,014,096,400
20/09/2018 9,300 -0.06 -0.65 9,360 9,440 9,300 141,200 1,313,160,000
19/09/2018 9,360 -0.09 -0.96 9,450 9,440 9,250 38,150 357,084,000
18/09/2018 9,450 -0.05 -0.53 9,500 9,570 9,000 362,750 3,427,987,500
17/09/2018 9,500 0.35 3.68 9,150 9,500 9,150 305,570 2,902,915,000
14/09/2018 9,150 -0.11 -1.20 9,260 9,380 9,150 31,920 292,068,000
13/09/2018 9,260 -0.12 -1.30 9,380 9,450 9,260 100,440 930,074,400
12/09/2018 9,380 0.03 0.32 9,350 9,450 9,220 40,690 381,672,200
11/09/2018 9,350 0.14 1.50 9,210 9,350 9,210 37,560 351,186,000
10/09/2018 9,210 -0.15 -1.63 9,360 9,330 9,200 27,350 251,893,500
07/09/2018 9,360 -0.01 -0.11 9,360 9,360 9,200 19,240 180,086,400
06/09/2018 9,360 0.08 0.85 9,280 9,360 9,110 109,150 1,021,644,000
05/09/2018 9,280 -0.12 -1.29 9,400 9,400 9,210 61,900 574,432,000
04/09/2018 9,400 0.01 0.11 9,390 9,600 9,400 129,650 1,218,710,000
03/09/2018 9,390 0.29 3.09 9,100 9,500 9,050 163,290 1,533,293,100
31/08/2018 9,390 0.29 3.09 9,100 9,500 9,050 163,290 1,533,293,100
30/08/2018 9,100 0.10 1.10 9,000 9,100 8,900 115,110 1,047,501,000
29/08/2018 9,000 -0.10 -1.11 9,100 9,100 9,000 124,330 1,118,970,000
28/08/2018 9,100 -0.10 -1.10 9,200 9,290 9,100 80,710 734,461,000
27/08/2018 9,200 0.30 3.26 8,900 9,500 9,100 170,790 1,571,268,000
24/08/2018 9,640 0.08 0.83 9,560 9,850 9,550 251,790 2,427,255,600
23/08/2018 9,560 -0.01 -0.10 9,570 9,570 9,500 35,240 336,894,400
22/08/2018 9,570 -0.01 -0.10 9,580 9,580 9,500 22,260 213,028,200
21/08/2018 9,580 0.07 0.73 9,510 9,590 9,420 31,450 301,291,000
20/08/2018 9,510 -0.08 -0.84 9,590 9,550 9,470 27,780 264,187,800
19/08/2018 9,590 -0.05 -0.52 9,640 9,690 9,500 53,980 517,668,200
17/08/2018 9,590 -0.05 -0.52 9,640 9,690 9,500 53,980 517,668,200
16/08/2018 9,640 -0.02 -0.21 9,660 9,650 9,520 8,500 81,940,000
15/08/2018 9,660 0.01 0.10 9,650 9,750 9,600 87,730 847,471,800
14/08/2018 9,650 0.10 1.04 9,550 9,700 9,390 103,070 994,625,500
13/08/2018 9,550 -0.05 -0.52 9,600 9,580 9,320 134,470 1,284,188,500
10/08/2018 9,600 -0.01 -0.10 9,600 9,600 9,350 19,880 190,848,000
09/08/2018 9,600 -0.04 -0.42 9,640 9,700 8,970 124,490 1,195,104,000
08/08/2018 9,640 0.01 0.10 9,640 9,690 9,500 131,730 1,269,877,200
07/08/2018 9,640 -0.10 -1.04 9,740 9,750 9,640 112,700 1,086,428,000
06/08/2018 9,740 0.01 0.10 9,740 9,750 9,550 56,800 553,232,000
03/08/2018 9,740 0.24 2.46 9,500 9,750 9,500 277,520 2,703,044,800
02/08/2018 9,500 0.11 1.16 9,390 9,700 9,460 106,440 1,011,180,000
01/08/2018 9,390 -0.07 -0.75 9,460 9,550 9,200 12,480 117,187,200
31/07/2018 9,460 0.36 3.81 9,100 9,600 9,130 53,480 505,920,800
30/07/2018 9,100 -0.03 -0.33 9,130 9,130 9,000 48,470 441,077,000
27/07/2018 9,130 0.03 0.33 9,100 9,140 9,090 10,920 99,699,600
26/07/2018 9,100 0.09 0.99 9,010 9,100 9,010 44,910 408,681,000
25/07/2018 9,010 -0.13 -1.44 9,140 9,180 9,010 43,710 393,827,100
24/07/2018 9,140 0.12 1.31 9,020 9,150 8,980 182,320 1,666,404,800
23/07/2018 9,020 0.01 0.11 9,020 9,150 9,000 15,040 135,660,800
20/07/2018 9,020 0.02 0.22 9,000 9,020 8,960 37,150 335,093,000
19/07/2018 9,000 0.06 0.67 8,940 9,020 8,900 79,960 719,640,000
18/07/2018 8,940 -0.06 -0.67 9,000 9,020 8,940 122,600 1,096,044,000
17/07/2018 9,000 -0.05 -0.56 9,000 9,030 8,900 135,060 1,215,540,000
16/07/2018 9,000 0.01 0.11 9,000 9,030 9,000 81,900 737,100,000
13/07/2018 9,000 0.02 0.22 9,000 9,030 9,000 167,560 1,508,040,000
12/07/2018 9,000 0.01 0.11 9,000 9,030 9,000 47,340 426,060,000
11/07/2018 9,000 -0.07 -0.78 9,070 9,060 8,900 271,380 2,442,420,000
10/07/2018 9,070 -0.03 -0.33 9,100 9,110 8,980 289,250 2,623,497,500
09/07/2018 9,100 -0.20 -2.20 9,300 9,310 9,000 164,160 1,493,856,000
06/07/2018 9,300 -0.09 -0.97 9,390 9,380 9,100 54,620 507,966,000
05/07/2018 9,390 0.02 0.21 9,370 9,730 8,980 277,120 2,602,156,800
04/07/2018 9,370 0.37 3.95 9,000 9,370 9,000 232,860 2,181,898,200
03/07/2018 9,000 -0.23 -2.56 9,230 9,240 9,000 202,630 1,823,670,000
02/07/2018 9,230 -0.11 -1.19 9,340 9,330 9,000 7,650 70,609,500
30/06/2018 9,340 0.13 1.39 9,210 0 0 39,360 367,622,400
29/06/2018 9,340 0.13 1.39 9,210 9,340 9,190 39,360 367,622,400
28/06/2018 9,210 -0.02 -0.22 9,230 9,230 9,150 37,470 345,098,700
27/06/2018 9,230 -0.07 -0.76 9,300 9,340 9,230 18,160 167,616,800
26/06/2018 9,300 -0.04 -0.43 9,340 9,320 9,060 11,800 109,740,000
25/06/2018 9,340 -0.04 -0.43 9,340 9,370 9,290 28,650 267,591,000
22/06/2018 9,340 0.07 0.75 9,270 9,340 9,210 56,530 527,990,200
21/06/2018 9,270 0.01 0.11 9,260 9,290 9,170 28,760 266,605,200
20/06/2018 9,260 -0.05 -0.54 9,310 9,430 9,150 96,680 895,256,800
19/06/2018 9,310 -0.01 -0.11 9,310 9,600 9,200 177,430 1,651,873,300
18/06/2018 9,310 -0.37 -3.97 9,680 9,600 9,310 42,540 396,047,400
15/06/2018 9,680 -0.02 -0.21 9,700 9,680 9,550 30,420 294,465,600
14/06/2018 9,700 0.13 1.34 9,570 9,750 9,570 29,330 284,501,000
13/06/2018 9,570 0.04 0.42 9,530 9,800 9,530 46,880 448,641,600
12/06/2018 9,530 -0.16 -1.68 9,690 9,670 9,520 38,200 364,046,000
11/06/2018 9,690 -0.08 -0.83 9,770 9,740 9,520 94,330 914,057,700
09/06/2018 9,770 -0.03 -0.31 9,800 9,900 9,630 78,120 763,232,400
08/06/2018 9,770 -0.03 -0.31 9,800 9,900 9,630 78,120 763,232,400
07/06/2018 9,800 -0.09 -0.92 9,800 9,950 9,300 74,580 730,884,000
06/06/2018 9,800 0.30 3.06 9,500 10,100 9,500 300,560 2,945,488,000
05/06/2018 9,500 -0.18 -1.89 9,680 9,650 9,400 97,790 929,005,000
04/06/2018 9,680 0.04 0.41 9,640 9,850 9,200 141,190 1,366,719,200
01/06/2018 9,640 -0.25 -2.59 9,890 9,890 9,500 103,450 997,258,000
31/05/2018 9,890 0.62 6.27 9,270 9,890 9,290 62,310 616,245,900
30/05/2018 9,270 0.19 2.05 9,080 9,450 9,200 146,470 1,357,776,900
29/05/2018 9,080 0.22 2.42 9,080 9,450 9,080 65,730 596,828,400
28/05/2018 9,080 -0.68 -7.49 9,760 9,750 9,080 252,940 2,296,695,200
27/05/2018 9,760 -0.02 -0.20 9,780 9,780 9,550 46,630 455,108,800
25/05/2018 9,760 -0.02 -0.20 9,780 9,780 9,550 46,630 455,108,800
24/05/2018 9,780 -0.12 -1.23 9,900 9,900 9,520 34,680 339,170,400
23/05/2018 9,900 0.10 1.01 9,800 9,900 9,510 17,170 169,983,000
22/05/2018 9,800 0.04 0.41 9,760 9,800 9,500 188,750 1,849,750,000
21/05/2018 9,760 -0.04 -0.41 9,800 9,950 9,760 25,900 252,784,000
18/05/2018 9,800 -0.04 -0.41 9,800 9,980 9,760 8,800 86,240,000
17/05/2018 9,800 -0.09 -0.92 9,890 9,990 9,800 74,940 734,412,000
16/05/2018 9,890 -0.02 -0.20 9,890 9,900 9,750 183,210 1,811,946,900
15/05/2018 9,890 -0.11 -1.11 10,000 10,000 9,890 47,450 469,280,500
14/05/2018 10,000 -0.05 -0.50 10,050 10,000 9,860 103,010 1,030,100,000
11/05/2018 10,050 0.10 1.00 9,950 10,100 9,860 70,050 704,002,500
10/05/2018 9,950 -0.15 -1.51 10,100 10,250 9,950 146,140 1,454,093,000
09/05/2018 10,100 -0.20 -1.98 10,300 10,300 10,000 130,770 1,320,777,000
08/05/2018 10,300 -0.10 -0.97 10,400 10,450 10,100 138,660 1,428,198,000
07/05/2018 10,400 0.58 5.58 9,820 10,500 9,910 728,930 7,580,872,000
05/05/2018 9,820 0.02 0.20 9,800 10,000 9,800 25,800 253,356,000
04/05/2018 9,820 0.02 0.20 9,800 10,000 9,800 25,800 253,356,000
03/05/2018 9,800 -0.01 -0.10 9,810 10,000 9,500 155,220 1,521,156,000
02/05/2018 9,810 -0.29 -2.96 10,100 10,100 9,810 212,500 2,084,625,000
27/04/2018 10,100 0.14 1.39 9,960 10,100 9,810 167,890 1,695,689,000
26/04/2018 9,960 -0.44 -4.42 10,400 10,350 9,940 170,250 1,695,690,000
24/04/2018 10,400 0.30 2.88 10,100 10,500 10,100 156,130 1,623,752,000
23/04/2018 10,100 0.16 1.58 9,940 10,500 9,990 678,550 6,853,355,000
22/04/2018 9,940 0.04 0.40 9,900 9,990 9,850 77,890 774,226,600
20/04/2018 9,940 0.04 0.40 9,900 9,990 9,850 77,890 774,226,600
19/04/2018 9,900 -0.10 -1.01 10,000 10,000 9,800 202,470 2,004,453,000
18/04/2018 10,000 -0.05 -0.50 10,050 10,150 9,930 185,380 1,853,800,000
13/04/2018 10,200 0.40 3.92 9,800 10,250 9,810 146,270 1,491,954,000
12/04/2018 9,800 -0.10 -1.02 9,900 10,000 9,620 129,660 1,270,668,000
11/04/2018 9,900 -0.07 -0.71 9,970 10,150 9,700 231,940 2,296,206,000
10/04/2018 9,970 -0.23 -2.31 10,200 10,300 9,970 72,600 723,822,000
09/04/2018 10,200 -0.20 -1.96 10,400 10,550 10,200 235,550 2,402,610,000
08/04/2018 10,400 0.65 6.25 9,750 10,400 9,800 609,720 6,341,088,000
06/04/2018 10,400 0.65 6.25 9,750 10,400 9,800 609,720 6,341,088,000
05/04/2018 9,750 0.05 0.51 9,700 9,890 9,600 38,850 378,787,500
04/04/2018 9,700 -0.20 -2.06 9,900 9,900 9,650 125,360 1,215,992,000
03/04/2018 9,900 0.21 2.12 9,690 9,900 9,500 133,120 1,317,888,000
02/04/2018 9,690 -0.11 -1.14 9,800 9,800 9,600 45,540 441,282,600
30/03/2018 9,800 -0.10 -1.02 9,800 9,900 9,600 175,790 1,722,742,000
29/03/2018 9,800 -0.05 -0.51 9,850 9,880 9,770 135,740 1,330,252,000
28/03/2018 9,850 -0.03 -0.30 9,880 9,900 9,780 118,150 1,163,777,500
27/03/2018 9,850 -0.05 -0.51 9,900 10,000 9,850 110,560 1,089,016,000
26/03/2018 9,900 -0.08 -0.81 9,980 9,980 9,800 42,760 423,324,000
23/03/2018 9,980 -0.17 -1.70 10,150 10,000 9,500 119,480 1,192,410,400
22/03/2018 10,150 -0.15 -1.48 10,150 10,500 9,600 129,570 1,315,135,500
21/03/2018 10,150 0.10 0.99 10,200 10,200 10,000 51,660 524,349,000
20/03/2018 10,200 0.15 1.47 10,050 10,300 10,000 51,230 522,546,000
19/03/2018 10,050 0.07 0.70 10,050 10,200 10,050 51,290 515,464,500
16/03/2018 10,050 -0.25 -2.49 10,300 10,300 10,050 39,370 395,668,500
15/03/2018 10,300 0.32 3.11 9,980 10,300 9,980 85,420 879,826,000
14/03/2018 9,980 -0.02 -0.20 10,000 10,200 9,960 28,150 280,937,000
13/03/2018 10,000 -0.05 -0.50 10,000 10,000 9,920 104,540 1,045,400,000
12/03/2018 10,000 -0.10 -1.00 10,100 10,250 10,000 103,980 1,039,800,000
11/03/2018 10,100 -0.10 -0.99 10,100 10,250 10,000 83,390 842,239,000
09/03/2018 10,100 -0.10 -0.99 10,100 10,250 10,000 83,390 842,239,000
08/03/2018 10,100 -0.05 -0.50 10,150 10,150 9,950 85,730 865,873,000
07/03/2018 10,150 -0.05 -0.49 10,150 10,200 9,950 121,480 1,233,022,000
06/03/2018 10,150 -0.05 -0.49 10,200 10,300 9,900 115,320 1,170,498,000
05/03/2018 10,200 -0.05 -0.49 10,250 10,300 10,000 138,300 1,410,660,000
02/03/2018 10,250 -0.05 -0.49 10,300 10,300 10,150 96,530 989,432,500
01/03/2018 10,300 -0.05 -0.49 10,350 10,350 10,200 53,620 552,286,000
28/02/2018 10,350 -0.10 -0.97 10,450 10,500 10,200 210,450 2,178,157,500
27/02/2018 10,450 -0.15 -1.44 10,600 10,500 10,300 91,150 952,517,500
26/02/2018 10,600 -0.15 -1.42 10,600 10,750 10,450 183,480 1,944,888,000
23/02/2018 10,600 0.40 3.77 10,200 10,600 10,150 217,170 2,302,002,000
22/02/2018 10,200 -0.10 -0.98 10,300 10,300 10,150 122,540 1,249,908,000
21/02/2018 10,300 0.15 1.46 10,150 10,300 10,100 62,530 644,059,000
14/02/2018 10,150 0.05 0.49 10,100 10,150 9,920 273,390 2,774,908,500
13/02/2018 10,150 0.05 0.49 10,100 10,150 9,920 273,390 2,774,908,500
12/02/2018 10,100 0.20 1.98 9,900 10,100 9,720 205,080 2,071,308,000
09/02/2018 9,900 -0.01 -0.10 9,910 9,910 9,310 57,240 566,676,000
08/02/2018 9,910 -0.07 -0.71 9,980 9,970 9,700 348,000 3,448,680,000
07/02/2018 9,980 0.46 4.61 9,520 10,000 9,520 333,030 3,323,639,400
06/02/2018 9,500 -0.02 -0.21 9,520 9,500 8,860 1,046,190 9,938,805,000
05/02/2018 9,520 -0.58 -6.09 10,100 10,200 9,520 373,150 3,552,388,000
02/02/2018 10,100 -0.10 -0.99 10,200 10,450 10,100 257,990 2,605,699,000
01/02/2018 10,200 -0.20 -1.96 10,400 10,500 10,150 114,370 1,166,574,000
31/01/2018 10,400 -0.10 -0.96 10,500 10,650 10,400 213,070 2,215,928,000
30/01/2018 10,500 0.30 2.86 10,200 10,500 10,050 484,520 5,087,460,000
29/01/2018 10,200 -0.45 -4.41 10,650 10,700 10,200 392,640 4,004,928,000
26/01/2018 10,650 -0.15 -1.41 10,650 10,650 10,400 392,120 4,176,078,000
25/01/2018 10,650 0.20 1.88 10,550 10,700 10,300 383,230 4,081,399,500
24/01/2018 9,900 -0.55 -5.56 10,450 10,850 10,500 333,440 3,301,056,000
22/01/2018 10,500 0.10 0.95 10,450 10,850 10,500 182,950 1,920,975,000
19/01/2018 10,450 -0.05 -0.48 10,500 10,650 10,400 410,810 4,292,964,500
18/01/2018 10,500 -0.15 -1.43 10,650 10,600 10,300 785,910 8,252,055,000
17/01/2018 10,650 -0.25 -2.35 10,900 10,950 10,650 226,270 2,409,775,500
16/01/2018 10,900 0.05 0.46 10,850 10,950 10,700 488,870 5,328,683,000
15/01/2018 10,850 0.25 2.30 10,600 10,950 10,600 402,920 4,371,682,000
14/01/2018 10,600 0.05 0.47 10,550 10,700 10,500 591,980 6,274,988,000
12/01/2018 10,600 0.05 0.47 10,550 10,700 10,500 591,980 6,274,988,000
11/01/2018 10,550 -0.15 -1.42 10,700 10,700 10,550 332,930 3,512,411,500
10/01/2018 10,700 0.05 0.47 10,650 10,900 10,600 284,980 3,049,286,000
09/01/2018 10,650 0.20 1.88 10,450 10,850 10,450 396,540 4,223,151,000
08/01/2018 10,450 -0.25 -2.39 10,700 10,800 10,450 791,660 8,272,847,000
05/01/2018 10,700 -0.30 -2.80 11,000 11,000 10,700 545,720 5,839,204,000
04/01/2018 11,000 0.05 0.45 10,950 11,150 10,900 683,180 7,514,980,000
03/01/2018 10,950 -0.35 -3.20 11,300 11,300 10,900 615,460 6,739,287,000
02/01/2018 11,300 0.30 2.65 11,000 11,500 11,000 505,720 5,714,636,000
30/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 245,920 2,705,120,000
29/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 245,920 2,705,120,000
28/12/2017 11,000 -0.05 -0.45 11,000 11,150 10,900 313,810 3,451,910,000
27/12/2017 11,000 0.10 0.91 11,000 11,100 10,900 294,750 3,242,250,000
26/12/2017 11,000 0.30 2.73 10,700 11,150 10,700 468,720 5,155,920,000
25/12/2017 10,700 -0.40 -3.74 11,100 11,100 10,500 401,470 4,295,729,000
24/12/2017 11,100 -0.35 -3.15 11,450 11,450 11,050 460,160 5,107,776,000
22/12/2017 11,100 -0.35 -3.15 11,450 11,450 11,050 460,160 5,107,776,000
21/12/2017 11,450 -0.10 -0.87 11,550 11,800 11,250 554,250 6,346,162,500
20/12/2017 11,550 0.75 6.49 10,800 11,550 10,850 2,144,820 24,772,671,000
19/12/2017 10,600 0.05 0.47 10,550 10,600 10,600 4,650 49,290,000
18/12/2017 10,650 0.20 1.88 10,450 10,650 10,550 18,470 196,705,500
15/12/2017 10,350 -0.05 -0.48 10,400 10,350 10,350 3,150 32,602,500
14/12/2017 10,500 0.15 1.43 10,300 10,500 10,300 26,950 282,975,000
13/12/2017 10,650 -0.05 -0.47 10,700 10,800 10,200 492,360 5,243,634,000
12/12/2017 10,700 -0.10 -0.93 10,800 10,900 10,700 602,790 6,449,853,000
11/12/2017 10,850 0.05 0.46 10,800 10,900 10,800 43,000 466,550,000
10/12/2017 10,800 0.30 2.78 10,500 11,000 10,350 1,494,790 16,143,732,000
08/12/2017 10,400 -0.10 -0.96 10,500 10,500 10,350 9,820 102,128,000
07/12/2017 10,500 -0.20 -1.90 10,400 10,550 10,200 346,050 3,633,525,000
05/12/2017 10,300 -0.20 -1.90 10,500 10,800 10,300 562,390 5,792,617,000
04/12/2017 10,500 -0.40 -3.67 10,900 10,900 10,450 851,110 8,936,655,000
01/12/2017 10,900 0.10 0.93 10,700 10,900 10,500 242,650 2,644,885,000
30/11/2017 10,800 0.00 ■■ 0.00 11,000 11,250 10,800 688,790 7,438,932,000
29/11/2017 10,800 0.70 6.93 10,200 10,800 10,150 1,369,130 14,786,604,000
28/11/2017 10,100 -0.20 -1.94 10,300 10,500 10,000 238,710 2,410,971,000
27/11/2017 10,300 0.40 4.04 9,850 10,550 9,820 382,660 3,941,398,000
24/11/2017 9,900 0.20 2.06 9,650 9,980 9,450 333,440 3,301,056,000
23/11/2017 9,700 -0.08 -0.82 9,800 9,830 9,660 200,190 1,941,843,000
22/11/2017 9,780 0.07 0.72 9,890 9,890 9,750 13,630 133,301,400
21/11/2017 9,710 -0.18 -1.82 9,750 9,900 9,600 382,980 3,718,735,800
20/11/2017 9,890 -0.03 -0.30 9,920 9,920 9,500 181,620 1,796,221,800
17/11/2017 9,920 0.02 0.20 9,910 9,950 9,850 198,690 1,971,004,800
16/11/2017 9,900 -0.05 -0.50 9,950 9,950 9,900 107,790 1,067,121,000
15/11/2017 9,950 0.07 0.71 9,880 9,950 9,820 292,290 2,908,285,500
14/11/2017 9,880 -0.02 -0.20 10,000 10,000 9,880 67,140 663,343,200
13/11/2017 9,900 -0.10 -1.00 10,000 10,050 9,800 192,350 1,904,265,000
10/11/2017 10,000 -0.15 -1.48 10,150 10,150 10,000 154,250 1,542,500,000
09/11/2017 10,150 0.05 0.50 10,100 10,250 9,990 184,420 1,871,863,000
08/11/2017 10,100 0.14 1.41 10,050 10,300 9,900 212,890 2,150,189,000
07/11/2017 9,960 0.02 0.20 9,710 10,100 9,710 89,280 889,228,800
06/11/2017 9,940 0.04 0.40 9,930 10,000 9,930 103,050 1,024,317,000
03/11/2017 9,900 0.10 1.02 9,950 9,950 9,720 123,960 1,227,204,000
02/11/2017 9,800 0.10 1.03 9,700 9,990 9,700 429,450 4,208,610,000
01/11/2017 9,700 -0.30 -3.00 10,000 10,100 9,700 259,710 2,519,187,000
31/10/2017 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 163,160 1,631,600,000
30/10/2017 10,000 -0.35 -3.38 10,300 10,300 9,900 377,520 3,775,200,000
27/10/2017 10,350 -0.05 -0.48 10,200 10,400 10,150 190,190 1,968,466,500
26/10/2017 10,400 -0.15 -1.42 10,550 10,550 10,300 148,080 1,540,032,000
25/10/2017 10,550 -0.25 -2.31 10,550 10,800 10,550 205,140 2,164,227,000
24/10/2017 10,800 0.70 6.93 9,920 10,800 9,920 1,113,550 12,026,340,000
23/10/2017 10,100 -0.20 -1.94 10,450 10,450 9,900 358,190 3,617,719,000
20/10/2017 10,300 -0.45 -4.19 10,750 10,800 10,300 474,890 4,891,367,000
19/10/2017 10,750 0.00 ■■ 0.00 10,750 10,900 10,700 158,590 1,704,842,500
18/10/2017 10,750 -0.15 -1.38 10,950 11,000 10,750 132,490 1,424,267,500
17/10/2017 10,900 0.05 0.46 10,950 10,950 10,850 294,600 3,211,140,000
16/10/2017 10,850 0.00 ■■ 0.00 10,900 10,950 10,850 179,570 1,948,334,500
13/10/2017 10,850 -0.20 -1.81 11,100 11,100 10,850 161,780 1,755,313,000
12/10/2017 11,050 0.10 0.91 11,050 11,050 10,850 193,070 2,133,423,500
11/10/2017 10,950 0.20 1.86 10,800 11,300 10,700 630,010 6,898,609,500
10/10/2017 10,750 -0.10 -0.92 10,850 10,850 10,700 454,170 4,882,327,500
09/10/2017 10,850 -0.15 -1.36 11,000 11,050 10,750 388,350 4,213,597,500
06/10/2017 11,000 0.30 2.80 10,700 11,050 10,700 407,260 4,479,860,000
05/10/2017 10,700 -0.40 -3.60 10,950 11,000 10,700 486,430 5,204,801,000
04/10/2017 11,100 0.30 2.78 10,700 11,100 10,700 374,480 4,156,728,000
03/10/2017 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 751,050 8,111,340,000
02/10/2017 10,800 -0.55 -4.85 11,300 11,400 10,700 843,910 9,114,228,000
29/09/2017 11,350 -0.20 -1.73 11,550 11,550 11,350 333,190 3,781,706,500
28/09/2017 11,550 -0.10 -0.86 11,700 11,700 11,300 327,380 3,781,239,000
27/09/2017 11,650 0.20 1.75 11,450 11,750 11,450 404,930 4,717,434,500
26/09/2017 11,450 -0.10 -0.87 11,550 11,550 11,350 465,950 5,335,127,500
25/09/2017 11,550 -0.10 -0.86 11,650 11,750 11,450 633,080 7,312,074,000
22/09/2017 11,650 -0.05 -0.43 11,700 11,850 11,600 342,520 3,990,358,000
21/09/2017 11,700 -0.10 -0.85 11,800 11,850 11,600 552,990 6,469,983,000
20/09/2017 11,800 -0.05 -0.42 11,900 11,900 11,750 221,610 2,614,998,000
19/09/2017 11,850 -0.10 -0.84 11,950 12,050 11,850 273,300 3,238,605,000
18/09/2017 11,950 0.00 ■■ 0.00 12,200 12,200 11,900 990,120 11,831,934,000
15/09/2017 11,950 0.25 2.14 11,800 12,100 11,650 678,290 8,105,565,500
14/09/2017 11,700 0.00 ■■ 0.00 11,650 11,850 11,650 572,600 6,699,420,000
13/09/2017 11,700 -0.05 -0.43 11,700 11,850 11,650 605,800 7,087,860,000
12/09/2017 11,750 0.05 0.43 11,600 11,750 11,500 368,580 4,330,815,000
11/09/2017 11,700 -0.30 -2.50 11,800 12,000 11,550 529,250 6,192,225,000
08/09/2017 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 480,120 5,761,440,000
07/09/2017 12,000 0.25 2.13 11,900 12,250 11,700 1,005,250 12,063,000,000
06/09/2017 11,750 -0.15 -1.26 11,900 11,900 11,600 558,150 6,558,262,500
05/09/2017 11,900 0.00 ■■ 0.00 12,200 12,250 11,850 474,090 5,641,671,000
01/09/2017 11,900 0.50 4.39 11,600 12,100 11,600 1,099,140 13,079,766,000
31/08/2017 11,400 0.00 ■■ 0.00 11,350 11,950 11,350 1,587,500 18,097,500,000
30/08/2017 11,400 -0.05 -0.44 11,500 11,500 11,150 234,930 2,678,202,000
29/08/2017 11,450 0.10 0.88 11,550 11,800 11,350 1,104,150 12,642,517,500
28/08/2017 11,350 0.70 6.57 10,700 11,350 10,600 635,640 7,214,514,000
25/08/2017 10,650 0.05 0.47 10,600 10,650 10,350 386,580 4,117,077,000
24/08/2017 10,600 0.05 0.47 10,600 10,600 10,500 331,510 3,514,006,000
23/08/2017 10,550 0.00 ■■ 0.00 10,500 10,600 10,500 167,550 1,767,652,500
22/08/2017 10,550 0.05 0.48 10,500 10,600 10,450 349,400 3,686,170,000
21/08/2017 10,500 -0.15 -1.41 10,650 10,750 10,500 232,860 2,445,030,000
18/08/2017 10,650 0.10 0.95 10,500 10,800 10,450 513,720 5,471,118,000
17/08/2017 10,550 -0.05 -0.47 10,650 10,650 10,450 471,120 4,970,316,000
16/08/2017 10,600 0.00 ■■ 0.00 10,700 10,700 10,200 341,200 3,616,720,000
15/08/2017 10,600 -0.20 -1.85 10,800 10,800 10,500 214,500 2,273,700,000
14/08/2017 10,800 0.20 1.89 10,600 10,800 10,500 331,390 3,579,012,000
11/08/2017 10,600 0.25 2.42 10,400 10,600 10,200 379,630 4,024,078,000
10/08/2017 10,350 -0.05 -0.48 10,150 10,500 10,100 474,480 4,910,868,000
09/08/2017 10,400 -0.40 -3.70 10,800 10,800 10,050 1,603,740 16,678,896,000
08/08/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 1,030,120 11,125,296,000
07/08/2017 11,000 0.00 ■■ 0.00 11,200 11,200 10,800 1,092,210 12,014,310,000
04/08/2017 11,000 -0.10 -0.90 11,200 11,200 10,900 1,092,000 12,012,000,000
03/08/2017 11,100 0.05 0.45 11,200 11,200 10,950 579,010 6,427,011,000
02/08/2017 11,050 -0.10 -0.90 11,050 11,200 10,900 987,770 10,914,858,500
01/08/2017 11,150 0.10 0.90 11,200 11,400 11,150 1,274,620 14,212,013,000
31/07/2017 11,050 -0.20 -1.78 11,300 11,400 11,050 802,100 8,863,205,000
28/07/2017 11,250 0.70 6.64 10,550 11,250 10,550 1,739,080 19,564,650,000
27/07/2017 10,550 -0.60 -5.38 10,850 10,850 10,450 611,310 6,449,320,500
26/07/2017 11,150 0.10 0.90 11,050 11,250 11,050 637,470 7,107,790,500
25/07/2017 11,050 -0.10 -0.90 11,000 11,250 10,900 592,310 6,545,025,500
24/07/2017 11,150 -0.30 -2.62 11,350 11,350 10,900 1,106,800 12,340,820,000
21/07/2017 11,450 0.05 0.44 11,400 11,650 11,300 1,110,140 12,711,103,000
20/07/2017 11,400 0.50 4.59 11,000 11,650 10,950 2,275,850 25,944,690,000
19/07/2017 10,900 -0.05 -0.46 10,950 11,100 10,800 792,880 8,642,392,000
18/07/2017 10,950 -0.05 -0.45 11,000 11,150 10,700 930,440 10,188,318,000
17/07/2017 11,000 0.20 1.85 10,800 11,300 10,650 1,610,140 17,711,540,000
14/07/2017 10,800 -0.30 -2.70 11,100 11,150 10,650 1,406,490 15,190,092,000
13/07/2017 11,100 0.05 0.45 11,150 11,250 10,950 1,693,940 18,802,734,000
12/07/2017 11,050 0.10 0.91 11,000 11,150 10,600 1,401,120 15,482,376,000
11/07/2017 10,950 0.25 2.34 10,900 11,200 10,700 2,964,220 32,458,209,000
10/07/2017 10,700 0.70 7.00 10,000 10,700 10,000 2,590,080 27,713,856,000
07/07/2017 10,000 -0.35 -3.38 10,550 10,800 10,000 1,832,290 18,322,900,000
06/07/2017 10,350 0.65 6.70 9,790 10,350 9,750 3,400,630 35,196,520,500
05/07/2017 9,700 0.00 ■■ 0.00 9,800 9,800 9,680 888,540 8,618,838,000
04/07/2017 9,700 0.00 ■■ 0.00 9,800 9,980 9,690 1,106,990 10,737,803,000
03/07/2017 9,700 0.08 0.83 9,620 9,850 9,600 581,280 5,638,416,000
30/06/2017 9,620 -0.18 -1.84 9,890 9,890 9,600 777,130 7,475,990,600
29/06/2017 9,800 0.01 0.10 9,770 9,950 9,770 616,370 6,040,426,000
28/06/2017 9,790 0.03 0.31 9,720 9,790 9,600 533,100 5,219,049,000
27/06/2017 9,760 -0.05 -0.51 9,950 10,100 9,760 1,525,690 14,890,734,400
26/06/2017 9,810 -0.06 -0.61 9,880 9,990 9,800 2,189,050 21,474,580,500
23/06/2017 9,870 0.42 4.44 9,450 9,900 9,450 2,502,400 24,698,688,000
22/06/2017 9,450 0.27 2.94 9,180 9,490 9,180 1,426,840 13,483,638,000
21/06/2017 9,180 -0.06 -0.65 9,180 9,240 9,120 915,800 8,407,044,000
20/06/2017 9,240 0.14 1.54 9,250 9,400 9,200 1,288,830 11,908,789,200
19/06/2017 9,100 0.30 3.41 8,750 9,100 8,750 911,360 8,293,376,000
16/06/2017 8,800 0.07 0.80 8,730 8,840 8,730 325,960 2,868,448,000
15/06/2017 8,730 0.06 0.69 8,740 8,820 8,670 447,620 3,907,722,600
14/06/2017 8,670 -0.03 -0.34 8,700 8,750 8,630 756,600 6,559,722,000
13/06/2017 8,700 -0.11 -1.25 8,810 8,900 8,700 559,600 4,868,520,000
12/06/2017 8,810 -0.15 -1.67 8,920 8,990 8,800 572,220 5,041,258,200
09/06/2017 8,960 -0.04 -0.44 9,000 9,040 8,930 404,760 3,626,649,600
08/06/2017 9,000 -0.05 -0.55 9,050 9,140 8,920 920,270 8,282,430,000
07/06/2017 9,050 0.13 1.46 9,000 9,100 8,920 958,780 8,676,959,000
06/06/2017 8,920 0.00 ■■ 0.00 8,950 8,960 8,850 538,230 4,801,011,600
05/06/2017 8,920 0.14 1.59 8,780 9,100 8,780 1,126,430 10,047,755,600
02/06/2017 8,780 0.19 2.21 8,590 8,790 8,510 509,090 4,469,810,200
01/06/2017 8,590 0.13 1.54 8,800 8,800 8,510 793,090 6,812,643,100
31/05/2017 8,460 -0.25 -2.87 8,720 8,730 8,300 1,390,250 11,761,515,000
30/05/2017 8,710 -0.37 -4.07 9,080 9,100 8,710 900,810 7,846,055,100
29/05/2017 9,080 0.04 0.44 9,020 9,160 8,900 945,030 8,580,872,400
26/05/2017 9,040 0.03 0.33 9,200 9,200 9,010 564,380 5,101,995,200
25/05/2017 9,010 0.17 1.92 8,840 9,220 8,840 974,670 8,781,776,700
24/05/2017 8,840 -0.14 -1.56 8,980 9,000 8,800 1,115,090 9,857,395,600
23/05/2017 8,980 0.07 0.79 9,000 9,200 8,850 930,280 8,353,914,400
22/05/2017 8,910 -0.38 -4.09 9,280 9,500 8,800 1,850,930 16,491,786,300
19/05/2017 9,290 -0.42 -4.33 9,610 9,700 9,200 2,304,780 21,411,406,200
18/05/2017 9,710 -0.39 -3.86 9,900 10,200 9,710 940,670 9,133,905,700
17/05/2017 10,100 0.10 1.00 9,900 10,400 9,700 1,544,820 15,602,682,000
16/05/2017 10,000 0.28 2.88 9,750 10,400 9,620 4,074,160 40,741,600,000
15/05/2017 9,720 0.01 0.10 9,840 9,840 9,600 1,273,790 12,381,238,800
09/05/2017 9,400 -0.05 -0.53 9,300 9,400 9,110 1,515,390 14,244,666,000
08/05/2017 9,450 0.09 0.96 9,600 9,600 9,360 1,361,430 12,865,513,500
05/05/2017 9,360 0.48 5.41 9,200 9,460 9,180 2,475,330 23,169,088,800
04/05/2017 8,880 0.58 6.99 8,300 8,880 8,300 3,497,530 31,058,066,400
03/05/2017 8,300 -0.03 -0.36 8,400 8,400 8,300 277,070 2,299,681,000
28/04/2017 8,330 -0.07 -0.83 8,400 8,410 8,200 555,570 4,627,898,100
27/04/2017 8,400 0.10 1.20 8,470 8,490 8,320 494,610 4,154,724,000
26/04/2017 8,300 -0.08 -0.95 8,380 8,390 8,000 434,830 3,609,089,000
25/04/2017 8,380 0.00 ■■ 0.00 8,300 8,440 8,250 667,100 5,590,298,000
24/04/2017 8,380 -0.07 -0.83 8,510 8,510 8,360 402,540 3,373,285,200
21/04/2017 8,450 0.00 ■■ 0.00 8,450 8,600 8,400 818,880 6,919,536,000
20/04/2017 8,450 -0.13 -1.52 8,590 8,590 8,450 741,090 6,262,210,500
19/04/2017 8,580 -0.04 -0.46 8,730 8,730 8,500 402,870 3,456,624,600
18/04/2017 8,620 0.17 2.01 8,450 8,650 8,400 1,210,020 10,430,372,400
17/04/2017 8,450 -0.22 -2.54 8,680 8,780 8,450 1,029,840 8,702,148,000
14/04/2017 8,670 -0.11 -1.25 8,650 8,750 8,400 1,052,150 9,122,140,500
13/04/2017 8,780 0.28 3.29 8,590 8,900 8,590 1,377,750 12,096,645,000
12/04/2017 8,500 -0.25 -2.86 8,800 8,950 8,140 2,149,460 18,270,410,000
11/04/2017 8,750 0.33 3.92 8,360 8,880 8,360 2,276,830 19,922,262,500
10/04/2017 8,420 -0.18 -2.09 8,600 8,600 8,300 932,240 7,849,460,800
07/04/2017 8,600 -0.02 -0.23 8,600 8,650 8,500 1,085,670 9,336,762,000
05/04/2017 8,620 0.27 3.23 8,370 8,700 8,360 2,043,060 17,611,177,200
04/04/2017 8,350 0.11 1.33 8,400 8,480 8,280 1,536,320 12,828,272,000
03/04/2017 8,240 0.53 6.87 7,700 8,240 7,700 1,829,110 15,071,866,400
31/03/2017 7,710 -0.12 -1.53 7,800 7,810 7,630 900,270 6,941,081,700
30/03/2017 7,830 0.03 0.38 8,000 8,100 7,790 1,141,650 8,939,119,500
29/03/2017 7,800 -0.18 -2.26 7,900 8,000 7,550 1,526,770 11,908,806,000
28/03/2017 7,980 -0.32 -3.86 8,300 8,300 7,970 1,650,950 13,174,581,000
27/03/2017 8,300 0.00 ■■ 0.00 8,220 8,400 8,220 1,321,120 10,965,296,000
24/03/2017 8,300 0.00 ■■ 0.00 8,370 8,370 8,200 763,920 6,340,536,000
23/03/2017 8,300 0.06 0.73 8,150 8,490 7,900 1,698,010 14,093,483,000
22/03/2017 8,240 -0.49 -5.61 8,680 8,700 8,120 4,245,680 34,984,403,200
21/03/2017 8,730 -0.12 -1.36 8,850 9,000 8,610 1,433,430 12,513,843,900
20/03/2017 8,850 0.45 5.36 8,600 8,900 8,500 1,240,950 10,982,407,500
17/03/2017 8,400 0.20 2.44 8,300 8,500 8,250 1,525,540 12,814,536,000
16/03/2017 8,200 0.37 4.73 7,800 8,220 7,770 1,582,100 12,973,220,000
15/03/2017 7,830 0.01 0.13 7,800 7,850 7,600 1,270,870 9,950,912,100
14/03/2017 7,820 0.02 0.26 7,800 8,130 7,800 1,033,510 8,082,048,200
13/03/2017 7,800 0.32 4.28 7,450 8,000 7,450 2,641,640 20,604,792,000
10/03/2017 7,480 -0.12 -1.58 7,700 7,710 7,300 1,107,720 8,285,745,600
09/03/2017 7,600 0.42 5.85 7,180 7,680 7,180 1,977,440 15,028,544,000
08/03/2017 7,180 0.05 0.70 7,000 7,250 6,960 999,940 7,179,569,200
07/03/2017 7,130 -0.02 -0.28 7,100 7,400 7,000 1,142,630 8,146,951,900
06/03/2017 7,150 0.46 6.88 7,100 7,150 7,080 2,736,910 19,568,906,500
03/03/2017 6,690 0.43 6.87 6,260 6,690 6,200 1,415,030 9,466,550,700
02/03/2017 6,260 0.13 2.12 6,130 6,400 6,060 810,840 5,075,858,400
01/03/2017 6,130 -0.07 -1.13 6,200 6,200 6,030 672,570 4,122,854,100
28/02/2017 6,200 -0.28 -4.32 6,400 6,520 6,200 901,480 5,589,176,000
27/02/2017 6,480 0.28 4.52 6,150 6,500 6,100 771,360 4,998,412,800
24/02/2017 6,200 -0.22 -3.43 6,440 6,440 6,200 874,950 5,424,690,000
23/02/2017 6,420 0.02 0.31 6,350 6,500 6,200 943,030 6,054,252,600
22/02/2017 6,400 -0.15 -2.29 6,500 6,590 6,400 1,098,140 7,028,096,000
21/02/2017 6,550 0.25 3.97 6,410 6,600 6,320 1,887,110 12,360,570,500
20/02/2017 6,300 0.20 3.28 6,010 6,300 6,010 889,890 5,606,307,000
17/02/2017 6,100 0.16 2.69 5,900 6,100 5,820 1,084,740 6,616,914,000
16/02/2017 5,940 -0.18 -2.94 6,150 6,180 5,900 1,411,070 8,381,755,800
15/02/2017 6,120 0.30 5.15 5,800 6,210 5,800 1,250,320 7,651,958,400
14/02/2017 5,820 0.18 3.19 5,800 5,850 5,760 1,024,270 5,961,251,400
13/02/2017 5,640 0.20 3.68 5,430 5,670 5,400 1,966,000 11,088,240,000
10/02/2017 5,440 -0.11 -1.98 5,550 5,590 5,360 948,720 5,161,036,800
09/02/2017 5,550 -0.05 -0.89 5,600 5,690 5,530 564,660 3,133,863,000
08/02/2017 5,600 0.15 2.75 5,400 5,700 5,400 838,750 4,697,000,000
07/02/2017 5,450 0.35 6.86 5,230 5,450 5,200 2,561,060 13,957,777,000
06/02/2017 5,100 0.00 ■■ 0.00 5,100 5,120 5,000 1,282,710 6,541,821,000
03/02/2017 5,100 0.23 4.72 4,950 5,190 4,870 2,831,550 14,440,905,000
02/02/2017 4,870 0.10 2.10 4,950 4,950 4,770 766,760 3,734,121,200
25/01/2017 4,770 0.08 1.71 4,650 4,770 4,650 251,780 1,200,990,600
24/01/2017 4,690 0.13 2.85 4,600 4,750 4,560 157,080 736,705,200
23/01/2017 4,560 0.04 0.88 4,570 4,650 4,520 203,110 926,181,600
20/01/2017 4,520 0.07 1.57 4,450 4,580 4,450 241,790 1,092,890,800
19/01/2017 4,450 0.02 0.45 4,430 4,570 4,420 202,040 899,078,000
18/01/2017 4,430 -0.04 -0.89 4,490 4,490 4,300 71,740 317,808,200
17/01/2017 4,470 0.29 6.94 4,200 4,470 4,000 505,570 2,259,897,900
16/01/2017 4,180 0.11 2.70 4,080 4,200 4,070 343,710 1,436,707,800
13/01/2017 4,070 0.01 0.25 4,030 4,080 4,030 127,620 519,413,400
12/01/2017 4,060 0.01 0.25 4,070 4,080 4,010 148,610 603,356,600
11/01/2017 4,050 -0.02 -0.49 4,070 4,080 4,050 47,230 191,281,500
10/01/2017 4,070 0.07 1.75 4,000 4,080 4,000 175,280 713,389,600
09/01/2017 4,000 0.02 0.50 3,970 4,070 3,970 108,230 432,920,000
06/01/2017 3,980 -0.02 -0.50 4,000 4,000 3,900 166,450 662,471,000
05/01/2017 4,000 -0.04 -0.99 4,080 4,100 3,970 389,030 1,556,120,000
04/01/2017 4,040 0.00 ■■ 0.00 4,040 4,110 4,010 160,940 650,197,600
03/01/2017 4,040 0.07 1.76 4,040 4,070 4,000 164,030 662,681,200
30/12/2016 3,970 -0.07 -1.73 4,040 4,040 3,970 54,060 214,618,200
29/12/2016 4,040 -0.02 -0.49 4,060 4,080 4,000 82,700 334,108,000
28/12/2016 4,060 0.01 0.25 4,050 4,100 4,000 131,200 532,672,000
27/12/2016 4,050 0.03 0.75 4,000 4,050 4,000 61,490 249,034,500
26/12/2016 4,020 -0.07 -1.71 4,100 4,100 4,020 14,150 56,883,000
23/12/2016 4,090 0.00 ■■ 0.00 4,070 4,090 4,000 122,490 500,984,100
22/12/2016 4,090 -0.10 -2.39 4,180 4,190 3,950 110,270 451,004,300
21/12/2016 4,190 0.00 ■■ 0.00 4,170 4,200 4,050 134,260 562,549,400
20/12/2016 4,190 0.03 0.72 4,200 4,230 4,100 182,520 764,758,800
19/12/2016 4,160 -0.13 -3.03 4,210 4,300 4,160 142,560 593,049,600
16/12/2016 4,290 0.00 ■■ 0.00 4,350 4,400 4,160 47,660 204,461,400
15/12/2016 4,290 -0.11 -2.50 4,360 4,360 4,200 181,350 777,991,500
14/12/2016 4,400 0.19 4.51 4,390 4,480 4,200 167,700 737,880,000
13/12/2016 4,210 -0.19 -4.32 4,400 4,480 4,200 146,620 617,270,200
12/12/2016 4,400 -0.19 -4.14 4,510 4,510 4,400 116,660 513,304,000
09/12/2016 4,590 -0.01 -0.22 4,700 4,700 4,460 201,310 924,012,900
08/12/2016 4,600 0.00 ■■ 0.00 4,650 4,750 4,600 194,270 893,642,000
07/12/2016 4,600 0.05 1.10 4,550 4,650 4,550 87,450 402,270,000
06/12/2016 4,550 -0.06 -1.30 4,610 4,610 4,550 91,530 416,461,500
05/12/2016 4,610 -0.16 -3.35 4,730 4,730 4,600 146,800 676,748,000
02/12/2016 4,770 -0.05 -1.04 4,790 4,810 4,720 107,010 510,437,700
01/12/2016 4,820 0.09 1.90 4,730 4,830 4,730 393,040 1,894,452,800
30/11/2016 4,730 0.10 2.16 4,640 4,750 4,640 367,460 1,738,085,800
29/11/2016 4,630 0.04 0.87 4,600 4,680 4,570 106,240 491,891,200
28/11/2016 4,590 -0.04 -0.86 4,620 4,620 4,500 139,330 639,524,700
25/11/2016 4,630 0.03 0.65 4,600 4,650 4,600 130,100 602,363,000
24/11/2016 4,600 0.04 0.88 4,570 4,650 4,560 83,330 383,318,000
23/11/2016 4,560 -0.06 -1.30 4,630 4,670 4,560 98,440 448,886,400
22/11/2016 4,620 0.04 0.87 4,630 4,690 4,580 178,740 825,778,800
21/11/2016 4,580 -0.06 -1.29 4,640 4,650 4,580 86,290 395,208,200
18/11/2016 4,640 -0.05 -1.07 4,680 4,730 4,610 61,870 287,076,800
17/11/2016 4,690 -0.05 -1.05 4,790 4,790 4,680 73,200 343,308,000
16/11/2016 4,740 0.16 3.49 4,600 4,830 4,580 306,340 1,452,051,600
15/11/2016 4,580 -0.10 -2.14 4,650 4,680 4,500 64,740 296,509,200
14/11/2016 4,680 0.06 1.30 4,620 4,680 4,610 96,450 451,386,000
11/11/2016 4,620 -0.07 -1.49 4,660 4,690 4,620 109,500 505,890,000
10/11/2016 4,690 0.20 4.45 4,500 4,690 4,500 180,840 848,139,600
09/11/2016 4,490 -0.09 -1.97 4,500 4,510 4,400 152,800 686,072,000
08/11/2016 4,580 -0.05 -1.08 4,630 4,630 4,490 172,700 790,966,000
07/11/2016 4,630 -0.04 -0.86 4,670 4,700 4,600 119,400 552,822,000
04/11/2016 4,670 -0.04 -0.85 4,750 4,760 4,670 28,400 132,628,000
03/11/2016 4,710 0.00 ■■ 0.00 4,710 4,750 4,680 40,930 192,780,300
02/11/2016 4,710 -0.09 -1.88 4,790 4,830 4,710 70,190 330,594,900
01/11/2016 4,800 -0.02 -0.41 4,820 4,840 4,770 44,570 213,936,000
31/10/2016 4,820 -0.02 -0.41 4,860 4,860 4,750 51,960 250,447,200
28/10/2016 4,840 -0.06 -1.22 4,850 4,900 4,840 84,390 408,447,600
27/10/2016 4,900 0.00 ■■ 0.00 4,820 4,900 4,820 47,520 232,848,000
26/10/2016 4,900 0.03 0.62 4,830 4,900 4,830 34,750 170,275,000
25/10/2016 4,870 0.03 0.62 4,840 4,890 4,810 87,120 424,274,400
24/10/2016 4,840 -0.06 -1.22 4,840 4,900 4,820 157,240 761,041,600
21/10/2016 4,900 0.00 ■■ 0.00 4,910 4,950 4,900 71,920 352,408,000
20/10/2016 4,900 0.01 0.20 4,890 4,990 4,800 41,820 204,918,000
19/10/2016 4,890 -0.21 -4.12 5,070 5,120 4,860 478,120 2,338,006,800
18/10/2016 5,100 0.00 ■■ 0.00 5,100 5,130 5,000 72,470 369,597,000
17/10/2016 5,100 -0.10 -1.92 5,200 5,250 5,100 74,810 381,531,000
14/10/2016 5,200 0.20 4.00 5,000 5,330 5,000 579,540 3,013,608,000
13/10/2016 5,000 0.00 ■■ 0.00 5,000 5,010 4,960 144,020 720,100,000
12/10/2016 5,000 0.01 0.20 5,000 5,040 4,940 100,690 503,450,000
11/10/2016 4,990 0.05 1.01 4,910 4,990 4,910 94,390 471,006,100
10/10/2016 4,940 -0.15 -2.95 5,020 5,050 4,800 147,890 730,576,600
07/10/2016 5,090 -0.05 -0.97 5,100 5,100 4,950 230,250 1,171,972,500
06/10/2016 5,140 0.29 5.98 4,890 5,140 4,890 277,830 1,428,046,200
05/10/2016 4,850 0.06 1.25 4,960 4,960 4,790 347,240 1,684,114,000
04/10/2016 4,790 -0.21 -4.20 5,010 5,010 4,710 241,990 1,159,132,100
03/10/2016 5,000 -0.14 -2.72 5,140 5,140 5,000 190,540 952,700,000
30/09/2016 5,140 0.06 1.18 5,100 5,200 5,100 180,940 930,031,600
29/09/2016 5,080 0.01 0.20 4,960 5,100 4,960 274,610 1,395,018,800
28/09/2016 5,070 -0.05 -0.98 5,100 5,120 5,000 316,870 1,606,530,900
27/09/2016 5,120 -0.02 -0.39 5,100 5,200 5,100 139,770 715,622,400
26/09/2016 5,140 -0.06 -1.15 5,200 5,200 5,000 253,440 1,302,681,600
23/09/2016 5,200 -0.09 -1.70 5,300 5,350 5,150 149,960 779,792,000
22/09/2016 5,290 -0.03 -0.56 5,350 5,350 5,210 168,590 891,841,100
21/09/2016 5,320 -0.12 -2.21 5,320 5,450 5,300 399,800 2,126,936,000
20/09/2016 5,440 -0.04 -0.73 5,400 5,490 5,350 200,110 1,088,598,400
19/09/2016 5,480 0.11 2.05 5,370 5,480 5,360 463,850 2,541,898,000
16/09/2016 5,370 0.17 3.27 5,200 5,400 5,200 787,350 4,228,069,500
15/09/2016 5,200 0.11 2.16 5,090 5,300 5,000 865,940 4,502,888,000
14/09/2016 5,090 -0.06 -1.17 5,100 5,100 5,000 322,300 1,640,507,000
13/09/2016 5,150 0.05 0.98 5,180 5,180 5,050 106,060 546,209,000
12/09/2016 5,100 -0.10 -1.92 5,100 5,290 5,090 588,030 2,998,953,000
09/09/2016 5,200 0.10 1.96 5,100 5,300 4,900 855,460 4,448,392,000
08/09/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 334,470 1,705,797,000
07/09/2016 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 535,450 2,730,795,000
06/09/2016 5,100 0.30 6.25 4,800 5,100 4,700 1,173,570 5,985,207,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 349,930 1,679,664,000
01/09/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 366,940 1,761,312,000
31/08/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 348,600 1,673,280,000
30/08/2016 4,900 0.10 2.08 4,700 5,000 4,700 304,240 1,490,776,000
29/08/2016 4,800 -0.10 -2.04 4,900 5,000 4,700 445,640 2,139,072,000
26/08/2016 4,900 0.30 6.52 4,600 4,900 4,600 857,340 4,200,966,000
25/08/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 580,920 2,672,232,000
24/08/2016 4,600 -0.20 -4.17 4,800 4,800 4,600 74,590 343,114,000
23/08/2016 4,800 0.10 2.13 4,700 4,800 4,700 178,830 858,384,000
22/08/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 246,560 1,158,832,000
19/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 286,270 1,402,723,000
18/08/2016 4,900 -0.10 -2.00 5,200 5,200 4,900 734,720 3,600,128,000
17/08/2016 5,000 0.30 6.38 4,800 5,000 4,800 1,009,200 5,046,000,000
16/08/2016 4,700 0.20 4.44 4,500 4,800 4,500 857,850 4,031,895,000
15/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 285,420 1,284,390,000
12/08/2016 4,600 0.20 4.55 4,500 4,600 4,500 425,080 1,955,368,000
11/08/2016 4,400 0.20 4.76 4,400 4,400 4,300 1,338,690 5,890,236,000
10/08/2016 4,200 0.10 2.44 4,100 4,300 4,100 642,590 2,698,878,000
09/08/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 330,240 1,353,984,000
08/08/2016 4,100 -0.10 -2.38 4,100 4,100 4,000 618,670 2,536,547,000
05/08/2016 4,200 -0.20 -4.55 4,300 4,400 4,100 604,290 2,538,018,000
04/08/2016 4,400 -0.30 -6.38 4,700 4,800 4,400 559,480 2,461,712,000
03/08/2016 4,700 -0.10 -2.08 4,800 4,900 4,600 374,430 1,759,821,000
02/08/2016 4,800 -0.20 -4.00 4,900 5,000 4,800 408,150 1,959,120,000
01/08/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 216,870 1,084,350,000
29/07/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30,210 151,050,000
28/07/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 109,040 545,200,000
27/07/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 93,730 468,650,000
26/07/2016 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 501,160 2,505,800,000
25/07/2016 5,000 -0.10 -1.96 5,100 5,100 4,900 156,950 784,750,000
22/07/2016 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 379,170 1,933,767,000
21/07/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 137,140 699,414,000
20/07/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 232,160 1,184,016,000
19/07/2016 5,100 -0.10 -1.92 5,200 5,200 5,000 112,020 571,302,000
18/07/2016 5,200 0.20 4.00 5,000 5,200 5,000 300,030 1,560,156,000
15/07/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 313,680 1,568,400,000
14/07/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 204,020 1,040,502,000
13/07/2016 5,100 -0.10 -1.92 5,200 5,300 5,100 443,860 2,263,686,000
12/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 318,980 1,658,696,000
11/07/2016 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 225,620 1,173,224,000
08/07/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 286,840 1,491,568,000
07/07/2016 5,400 0.10 1.89 5,300 5,400 5,300 395,000 2,133,000,000
06/07/2016 5,300 0.10 1.92 5,200 5,400 5,200 425,620 2,255,786,000
05/07/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 568,900 2,958,280,000
04/07/2016 5,200 -0.10 -1.89 5,300 5,400 5,200 339,060 1,763,112,000
01/07/2016 5,300 0.10 1.92 5,300 5,300 5,200 62,140 329,342,000
30/06/2016 5,200 -0.10 -1.89 5,300 5,500 5,200 448,250 2,330,900,000
29/06/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 330,030 1,749,159,000
28/06/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 70,170 371,901,000
27/06/2016 5,300 0.10 1.92 5,100 5,300 5,100 224,610 1,190,433,000
24/06/2016 5,200 -0.20 -3.70 5,400 5,400 5,100 937,580 4,875,416,000
23/06/2016 5,400 0.10 1.89 5,400 5,400 5,300 104,400 563,760,000
22/06/2016 5,300 -0.20 -3.64 5,500 5,500 5,300 355,460 1,883,938,000
21/06/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 260,270 1,431,485,000
20/06/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 233,670 1,285,185,000
17/06/2016 5,600 0.10 1.82 5,600 5,600 5,500 157,210 880,376,000
16/06/2016 5,500 -0.10 -1.79 5,600 5,700 5,500 226,710 1,246,905,000
15/06/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 196,340 1,099,504,000
14/06/2016 5,700 0.10 1.79 5,600 5,700 5,600 190,300 1,084,710,000
13/06/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 123,390 690,984,000
10/06/2016 5,700 0.10 1.79 5,700 5,800 5,700 401,550 2,288,835,000
09/06/2016 5,600 -0.10 -1.75 5,700 5,800 5,600 438,860 2,457,616,000
08/06/2016 5,700 0.10 1.79 5,800 5,800 5,600 314,480 1,792,536,000
07/06/2016 5,600 -0.20 -3.45 5,800 5,800 5,600 254,020 1,422,512,000
06/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 177,140 1,027,412,000
03/06/2016 5,800 0.00 ■■ 0.00 5,900 6,100 5,800 434,150 2,518,070,000
02/06/2016 5,800 0.20 3.57 5,600 5,900 5,600 654,190 3,794,302,000
01/06/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 256,770 1,437,912,000
31/05/2016 5,600 -0.10 -1.75 5,600 5,700 5,600 135,430 758,408,000
30/05/2016 5,700 0.10 1.79 5,600 5,700 5,500 373,250 2,127,525,000
27/05/2016 5,600 0.10 1.82 5,500 5,600 5,400 122,080 683,648,000
26/05/2016 5,500 -0.20 -3.51 5,700 5,700 5,500 263,230 1,447,765,000
25/05/2016 5,700 0.20 3.64 5,500 5,700 5,500 678,050 3,864,885,000
24/05/2016 5,500 0.10 1.85 5,400 5,500 5,300 122,190 672,045,000
23/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 62,570 337,878,000
20/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 83,350 450,090,000
19/05/2016 5,400 -0.10 -1.82 5,500 5,500 5,400 101,480 547,992,000
18/05/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 122,810 675,455,000
17/05/2016 5,500 0.10 1.85 5,400 5,500 5,400 194,890 1,071,895,000
16/05/2016 5,400 -0.10 -1.82 5,400 5,500 5,400 100,900 544,860,000
13/05/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 57,060 313,830,000
12/05/2016 5,600 0.20 3.70 5,400 5,700 5,400 493,120 2,761,472,000
11/05/2016 5,400 0.10 1.89 5,300 5,400 5,300 139,100 751,140,000
10/05/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 309,260 1,639,078,000
09/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 288,940 1,560,276,000
06/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 361,840 1,953,936,000
05/05/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 153,370 828,198,000
04/05/2016 5,400 -0.10 -1.82 5,500 5,500 5,200 487,130 2,630,502,000
29/04/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 103,480 569,140,000
28/04/2016 5,600 0.20 3.70 5,400 5,600 5,400 152,070 851,592,000
27/04/2016 5,400 -0.20 -3.57 5,600 5,700 5,400 430,030 2,322,162,000
26/04/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 251,160 1,406,496,000
25/04/2016 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 337,560 1,890,336,000
22/04/2016 5,600 0.10 1.82 5,400 5,600 5,400 265,190 1,485,064,000
21/04/2016 5,500 0.10 1.85 5,500 5,500 5,300 88,950 489,225,000
20/04/2016 5,400 0.00 ■■ 0.00 5,500 5,600 5,300 240,320 1,297,728,000
19/04/2016 5,400 -0.10 -1.82 5,500 5,500 5,400 163,830 884,682,000
15/04/2016 5,500 -0.10 -1.79 5,700 5,800 5,500 225,250 1,238,875,000
14/04/2016 5,600 0.20 3.70 5,400 5,700 5,400 364,960 2,043,776,000
13/04/2016 5,400 -0.10 -1.82 5,500 5,500 5,300 218,150 1,178,010,000
12/04/2016 5,500 -0.10 -1.79 5,600 5,600 5,400 466,640 2,566,520,000
11/04/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 320,770 1,796,312,000
08/04/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 239,010 1,362,357,000
07/04/2016 5,700 -0.10 -1.72 5,800 5,800 5,600 96,280 548,796,000
06/04/2016 5,800 0.20 3.57 5,700 5,800 5,600 300,790 1,744,582,000
05/04/2016 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 332,000 1,859,200,000
04/04/2016 5,600 0.10 1.82 5,600 5,800 5,600 409,740 2,294,544,000
01/04/2016 5,500 -0.30 -5.17 5,700 5,800 5,500 213,490 1,174,195,000
31/03/2016 5,800 -0.20 -3.33 5,900 6,000 5,800 164,330 953,114,000
30/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 86,320 517,920,000
29/03/2016 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 139,600 837,600,000
28/03/2016 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 182,850 1,097,100,000
25/03/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 181,740 1,090,440,000
24/03/2016 6,100 -0.10 -1.61 6,200 6,200 6,100 142,090 866,749,000
23/03/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 76,860 476,532,000
22/03/2016 6,300 -0.10 -1.56 6,200 6,300 6,200 125,040 787,752,000
21/03/2016 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 212,450 1,359,680,000
18/03/2016 6,400 -0.20 -3.03 6,600 6,600 6,400 88,700 567,680,000
17/03/2016 6,600 0.10 1.54 6,600 6,700 6,500 350,280 2,311,848,000
16/03/2016 6,500 0.10 1.56 6,400 6,500 6,400 189,490 1,231,685,000
15/03/2016 6,400 -0.20 -3.03 6,500 6,600 6,400 224,490 1,436,736,000
14/03/2016 6,600 0.30 4.76 6,400 6,600 6,300 485,220 3,202,452,000
11/03/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 56,850 358,155,000
10/03/2016 6,400 0.10 1.59 6,400 6,400 6,300 148,470 950,208,000
09/03/2016 6,300 0.10 1.61 6,200 6,400 6,200 281,340 1,772,442,000
08/03/2016 6,200 -0.10 -1.59 6,300 6,400 6,200 220,210 1,365,302,000
07/03/2016 6,300 -0.20 -3.08 6,400 6,500 6,300 234,980 1,480,374,000
04/03/2016 6,500 0.10 1.56 6,400 6,500 6,300 311,050 2,021,825,000
03/03/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 354,690 2,270,016,000
02/03/2016 6,400 0.40 6.67 6,100 6,400 6,100 1,380,540 8,835,456,000
01/03/2016 6,000 0.20 3.45 5,700 6,000 5,700 393,010 2,358,060,000
29/02/2016 5,800 0.10 1.75 5,700 5,800 5,600 100,400 582,320,000
26/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 161,420 920,094,000
25/02/2016 5,700 -0.10 -1.72 5,800 5,900 5,700 206,630 1,177,791,000
24/02/2016 5,800 -0.20 -3.33 5,900 5,900 5,800 334,480 1,939,984,000
23/02/2016 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 322,270 1,933,620,000
22/02/2016 6,000 0.10 1.69 5,900 6,100 5,900 353,250 2,119,500,000
19/02/2016 5,900 0.10 1.72 5,800 6,000 5,800 271,230 1,600,257,000
18/02/2016 5,800 0.10 1.75 5,700 5,900 5,700 343,990 1,995,142,000
17/02/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 188,190 1,072,683,000
16/02/2016 5,700 0.10 1.79 5,600 5,800 5,600 150,370 857,109,000
15/02/2016 5,600 -0.20 -3.45 5,700 5,700 5,500 178,880 1,001,728,000
05/02/2016 5,800 0.10 1.75 5,700 5,800 5,600 62,260 361,108,000
04/02/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 33,840 192,888,000
03/02/2016 5,700 0.10 1.79 5,600 5,700 5,500 184,570 1,052,049,000
02/02/2016 5,600 -0.10 -1.75 5,600 5,700 5,500 149,300 836,080,000
01/02/2016 5,700 0.10 1.79 5,700 5,800 5,700 304,560 1,735,992,000
29/01/2016 5,600 0.20 3.70 5,400 5,700 5,400 330,560 1,851,136,000
28/01/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 303,240 1,637,496,000
27/01/2016 5,600 0.20 3.70 5,400 5,700 5,400 515,410 2,886,296,000
26/01/2016 5,400 -0.20 -3.57 5,500 5,500 5,300 476,660 2,573,964,000
25/01/2016 5,600 0.30 5.66 5,400 5,600 5,400 282,480 1,581,888,000
22/01/2016 5,300 -0.20 -3.64 5,400 5,400 5,200 1,012,000 5,363,600,000
21/01/2016 5,500 -0.20 -3.51 5,700 5,700 5,400 758,010 4,169,055,000
20/01/2016 5,700 -0.10 -1.72 5,800 5,800 5,600 343,310 1,956,867,000
19/01/2016 5,800 -0.30 -4.92 6,000 6,100 5,700 1,828,390 10,604,662,000
18/01/2016 6,100 -0.40 -6.15 6,500 6,500 6,100 331,070 2,019,527,000
15/01/2016 6,500 -0.20 -2.99 6,600 6,700 6,500 99,340 645,710,000
14/01/2016 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 105,720 708,324,000
13/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 50,150 336,005,000
12/01/2016 6,700 0.30 4.69 6,500 6,700 6,500 105,830 709,061,000
11/01/2016 6,400 -0.10 -1.54 6,500 6,600 6,400 43,750 280,000,000
08/01/2016 6,500 -0.10 -1.52 6,500 6,600 6,400 91,040 591,760,000
07/01/2016 6,600 -0.10 -1.49 6,700 6,700 6,500 558,170 3,683,922,000
06/01/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 121,710 815,457,000
05/01/2016 6,700 -0.20 -2.90 6,800 6,900 6,700 157,170 1,053,039,000
04/01/2016 6,900 -0.10 -1.43 6,800 7,000 6,800 99,780 688,482,000
31/12/2015 7,000 0.20 2.94 6,800 7,000 6,700 284,570 1,991,990,000
30/12/2015 6,800 0.10 1.49 6,700 6,800 6,700 177,490 1,206,932,000
29/12/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 199,630 1,337,521,000
28/12/2015 6,700 -0.10 -1.47 6,800 6,800 6,600 155,280 1,040,376,000
25/12/2015 6,800 -0.10 -1.45 6,800 6,800 6,700 107,120 728,416,000
24/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 69,740 481,206,000
23/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 121,940 841,386,000
22/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 112,200 774,180,000
21/12/2015 6,900 -0.10 -1.43 7,000 7,000 6,800 138,280 954,132,000
18/12/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 110,180 771,260,000
17/12/2015 7,000 0.10 1.45 7,000 7,100 6,900 120,350 842,450,000
16/12/2015 6,900 -0.10 -1.43 6,900 7,100 6,900 103,590 714,771,000
15/12/2015 7,000 0.10 1.45 6,900 7,000 6,900 76,280 533,960,000
14/12/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 127,680 880,992,000
11/12/2015 6,900 0.10 1.47 6,900 7,000 6,800 304,130 2,098,497,000
10/12/2015 6,800 -0.20 -2.86 7,000 7,000 6,800 215,630 1,466,284,000
09/12/2015 7,000 -0.20 -2.78 7,200 7,200 7,000 287,440 2,012,080,000
08/12/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 183,220 1,319,184,000
07/12/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 113,340 816,048,000
04/12/2015 7,200 0.10 1.41 7,200 7,400 7,100 658,080 4,738,176,000
03/12/2015 7,100 0.10 1.43 7,100 7,200 7,000 125,620 891,902,000
02/12/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 261,020 1,827,140,000
01/12/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 211,160 1,478,120,000
30/11/2015 7,000 -0.10 -1.41 7,100 7,200 6,900 617,100 4,319,700,000
27/11/2015 7,100 -0.10 -1.39 7,200 7,300 7,100 440,370 3,126,627,000
26/11/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 259,230 1,866,456,000
25/11/2015 7,200 -0.20 -2.70 7,300 7,400 7,100 728,340 5,244,048,000
24/11/2015 7,400 0.20 2.78 7,300 7,500 7,200 675,170 4,996,258,000
23/11/2015 7,200 -0.20 -2.70 7,600 7,700 7,200 552,640 3,979,008,000
20/11/2015 7,400 0.40 5.71 7,200 7,400 7,100 1,338,790 9,907,046,000
19/11/2015 7,000 0.20 2.94 6,800 7,000 6,700 342,570 2,397,990,000
18/11/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 172,940 1,175,992,000
17/11/2015 6,800 0.20 3.03 6,700 6,800 6,600 163,760 1,113,568,000
16/11/2015 6,600 -0.10 -1.49 6,700 6,800 6,600 212,920 1,405,272,000
13/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,700 95,000 636,500,000
12/11/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 206,020 1,400,936,000
11/11/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 106,440 723,792,000
10/11/2015 6,800 -0.10 -1.45 6,900 6,900 6,800 148,990 1,013,132,000
09/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 94,520 652,188,000
06/11/2015 6,900 -0.20 -2.82 7,000 7,000 6,900 92,390 637,491,000
05/11/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 99,570 706,947,000
04/11/2015 7,100 0.10 1.43 7,000 7,200 7,000 534,910 3,797,861,000
03/11/2015 7,000 0.10 1.45 6,900 7,000 6,800 171,310 1,199,170,000
02/11/2015 6,900 -0.20 -2.82 7,000 7,000 6,900 151,340 1,044,246,000
30/10/2015 7,100 0.10 1.43 7,000 7,100 7,000 221,510 1,572,721,000
29/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 98,770 691,390,000
28/10/2015 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 45,920 321,440,000
27/10/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 275,660 1,929,620,000
26/10/2015 7,000 -0.20 -2.78 7,200 7,200 7,000 147,900 1,035,300,000
23/10/2015 7,200 0.10 1.41 7,200 7,300 7,100 120,470 867,384,000
22/10/2015 7,100 0.10 1.43 7,000 7,200 7,000 164,780 1,169,938,000
21/10/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 202,670 1,418,690,000
20/10/2015 7,000 -0.10 -1.41 7,100 7,200 7,000 251,470 1,760,290,000
19/10/2015 7,100 -0.10 -1.39 7,200 7,200 7,000 184,750 1,311,725,000
16/10/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 169,710 1,221,912,000
15/10/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 169,760 1,222,272,000
14/10/2015 7,200 -0.10 -1.37 7,300 7,300 7,100 289,290 2,082,888,000
13/10/2015 7,300 0.10 1.39 7,200 7,400 7,200 349,550 2,551,715,000
12/10/2015 7,200 -0.10 -1.37 7,200 7,300 7,100 245,080 1,764,576,000
09/10/2015 7,300 0.10 1.39 7,200 7,300 7,200 577,430 4,215,239,000
08/10/2015 7,200 0.20 2.86 7,000 7,200 7,000 759,710 5,469,912,000
07/10/2015 7,000 0.10 1.45 6,900 7,200 6,900 285,940 2,001,580,000
06/10/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 279,340 1,927,446,000
05/10/2015 6,900 0.10 1.47 6,800 6,900 6,800 99,000 683,100,000
02/10/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 84,770 576,436,000
01/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 66,680 453,424,000
30/09/2015 6,800 -0.10 -1.45 6,900 6,900 6,700 98,200 667,760,000
29/09/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 238,590 1,646,271,000
28/09/2015 6,900 -0.10 -1.43 7,000 7,000 6,800 58,020 400,338,000
25/09/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 179,880 1,259,160,000
24/09/2015 7,000 0.10 1.45 7,000 7,100 7,000 300,530 2,103,710,000
23/09/2015 6,900 -0.10 -1.43 6,900 7,000 6,800 177,750 1,226,475,000
22/09/2015 7,000 0.10 1.45 7,000 7,000 6,900 159,360 1,115,520,000
21/09/2015 6,900 0.10 1.47 6,800 7,000 6,800 146,380 1,010,022,000
18/09/2015 6,800 0.10 1.49 6,700 6,900 6,700 257,520 1,751,136,000
17/09/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 28,490 190,883,000
16/09/2015 6,700 0.10 1.52 6,600 6,700 6,500 110,260 738,742,000
15/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 92,300 609,180,000
14/09/2015 6,600 -0.20 -2.94 6,800 6,900 6,600 93,710 618,486,000
11/09/2015 6,800 -0.10 -1.45 6,800 6,900 6,700 191,980 1,305,464,000
10/09/2015 6,900 0.10 1.47 6,700 6,900 6,700 93,000 641,700,000
09/09/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 159,380 1,083,784,000
08/09/2015 6,800 0.20 3.03 6,700 6,900 6,700 156,290 1,062,772,000
07/09/2015 6,600 -0.20 -2.94 6,800 6,800 6,600 242,050 1,597,530,000
04/09/2015 6,800 -0.10 -1.45 6,900 7,000 6,800 72,490 492,932,000
03/09/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 185,100 1,277,190,000
01/09/2015 6,900 0.30 4.55 6,600 7,000 6,600 663,040 4,574,976,000
31/08/2015 6,600 -0.20 -2.94 6,800 6,800 6,600 72,240 476,784,000
28/08/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 135,990 924,732,000
27/08/2015 6,800 0.10 1.49 6,700 6,900 6,700 208,790 1,419,772,000
26/08/2015 6,700 0.20 3.08 6,600 6,800 6,500 420,320 2,816,144,000
25/08/2015 6,500 -0.30 -4.41 6,500 6,800 6,400 579,990 3,769,935,000
24/08/2015 6,800 -0.50 -6.85 7,200 7,200 6,800 522,120 3,550,416,000
21/08/2015 7,300 -0.10 -1.35 7,200 7,300 6,900 617,260 4,505,998,000
20/08/2015 7,400 0.20 2.78 7,200 7,600 7,200 374,800 2,773,520,000
19/08/2015 7,200 -0.20 -2.70 7,300 7,400 7,100 349,710 2,517,912,000
18/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 99,560 736,744,000
17/08/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 172,420 1,275,908,000
14/08/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 64,630 478,262,000
13/08/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 404,760 3,035,700,000
12/08/2015 7,500 -0.20 -2.60 7,700 7,700 7,400 444,180 3,331,350,000
11/08/2015 7,700 -0.10 -1.28 7,800 7,800 7,700 69,240 533,148,000
10/08/2015 7,800 0.10 1.30 7,800 7,900 7,800 106,240 828,672,000
07/08/2015 7,700 0.10 1.32 7,700 7,900 7,600 111,650 859,705,000
06/08/2015 7,600 -0.10 -1.30 7,700 7,800 7,600 254,280 1,932,528,000
05/08/2015 7,700 0.10 1.32 7,700 7,800 7,600 326,160 2,511,432,000
04/08/2015 7,600 0.10 1.33 7,500 7,700 7,500 270,410 2,055,116,000
03/08/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 292,730 2,195,475,000
31/07/2015 7,600 -0.30 -3.80 7,800 7,900 7,600 206,620 1,570,312,000
30/07/2015 7,900 0.30 3.95 7,500 7,900 7,500 185,690 1,466,951,000
29/07/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 207,550 1,577,380,000
28/07/2015 7,600 -0.20 -2.56 7,700 7,900 7,600 732,140 5,564,264,000
27/07/2015 7,800 0.10 1.30 7,800 7,800 7,600 202,860 1,582,308,000
24/07/2015 7,700 -0.20 -2.53 7,900 7,900 7,600 960,320 7,394,464,000
23/07/2015 7,900 -0.10 -1.25 8,100 8,100 7,900 350,300 2,767,370,000
22/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 278,220 2,225,760,000
21/07/2015 8,000 -0.10 -1.23 8,100 8,100 8,000 420,420 3,363,360,000
20/07/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 280,760 2,274,156,000
17/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 309,580 2,538,556,000
16/07/2015 8,200 0.10 1.23 8,100 8,200 8,000 453,690 3,720,258,000
15/07/2015 8,100 -0.20 -2.41 8,200 8,300 8,100 285,730 2,314,413,000
14/07/2015 8,300 0.20 2.47 8,100 8,500 8,100 1,020,450 8,469,735,000
13/07/2015 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 568,490 4,604,769,000
10/07/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 728,670 5,902,227,000
09/07/2015 8,200 0.10 1.23 8,100 8,200 8,000 343,980 2,820,636,000
08/07/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 465,740 3,772,494,000
07/07/2015 8,300 0.10 1.22 8,200 8,300 8,100 698,570 5,798,131,000
06/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 521,550 4,276,710,000
03/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 409,780 3,360,196,000
02/07/2015 8,200 0.10 1.23 8,100 8,200 8,000 522,850 4,287,370,000
01/07/2015 8,100 0.10 1.25 8,000 8,200 8,000 496,820 4,024,242,000
30/06/2015 8,000 -0.30 -3.61 8,200 8,300 8,000 1,016,180 8,129,440,000
29/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 436,760 3,625,108,000
26/06/2015 8,400 -0.20 -2.33 8,500 8,600 8,400 352,850 2,963,940,000
25/06/2015 8,600 0.30 3.61 8,300 8,700 8,300 2,119,480 18,227,528,000
24/06/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 385,450 3,199,235,000
23/06/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 235,210 1,952,243,000
22/06/2015 8,400 0.20 2.44 8,300 8,500 8,300 791,360 6,647,424,000
19/06/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 578,510 4,743,782,000
18/06/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 358,910 2,943,062,000
17/06/2015 8,200 0.00 ■■ 0.00 8,100 8,400 8,100 688,950 5,649,390,000
16/06/2015 8,200 -0.20 -2.38 8,400 8,500 8,200 695,240 5,700,968,000
15/06/2015 8,400 -0.30 -3.45 8,700 8,700 8,400 731,050 6,140,820,000
12/06/2015 8,700 0.20 2.35 8,500 8,900 8,500 1,449,710 12,612,477,000
11/06/2015 8,500 0.10 1.19 8,600 8,700 8,400 1,091,100 9,274,350,000
10/06/2015 8,400 0.50 6.33 8,000 8,400 7,900 2,206,410 18,533,844,000
09/06/2015 7,900 -0.20 -2.47 8,100 8,200 7,900 813,890 6,429,731,000
08/06/2015 8,100 -0.20 -2.41 8,400 8,400 8,100 900,330 7,292,673,000
05/06/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 868,410 7,207,803,000
04/06/2015 8,300 0.10 1.22 8,200 8,300 8,100 625,500 5,191,650,000
03/06/2015 8,200 0.10 1.23 8,000 8,200 8,000 680,220 5,577,804,000
02/06/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 773,740 6,267,294,000
01/06/2015 8,300 0.20 2.47 8,100 8,600 8,100 2,105,960 17,479,468,000
29/05/2015 8,100 0.10 1.25 8,100 8,200 7,900 1,164,810 9,434,961,000
28/05/2015 8,000 0.20 2.56 7,700 8,100 7,600 1,005,650 8,045,200,000
27/05/2015 7,800 0.10 1.30 7,700 7,800 7,600 550,540 4,294,212,000
26/05/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 635,830 4,895,891,000
25/05/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 363,310 2,797,487,000
22/05/2015 7,700 0.20 2.67 7,500 7,700 7,500 627,580 4,832,366,000
21/05/2015 7,500 0.40 5.63 7,100 7,500 7,100 842,420 6,318,150,000
20/05/2015 7,100 0.40 5.97 6,700 7,100 6,700 432,380 3,069,898,000
19/05/2015 6,700 0.10 1.52 6,600 6,700 6,500 243,370 1,630,579,000
18/05/2015 6,600 -0.20 -2.94 6,800 6,800 6,500 148,220 978,252,000
15/05/2015 6,800 -0.20 -2.86 6,900 7,000 6,800 76,540 520,472,000
14/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 201,230 1,408,610,000
13/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 85,390 597,730,000
12/05/2015 7,000 -0.10 -1.41 7,000 7,100 6,900 169,610 1,187,270,000
11/05/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 143,940 1,021,974,000
08/05/2015 7,200 0.10 1.41 7,100 7,200 7,000 147,940 1,065,168,000
07/05/2015 7,100 0.30 4.41 6,800 7,100 6,800 79,630 565,373,000
06/05/2015 6,800 -0.40 -5.56 7,100 7,100 6,800 187,210 1,273,028,000
05/05/2015 7,200 0.20 2.86 7,000 7,200 6,700 279,920 2,015,424,000
04/05/2015 7,000 -0.50 -6.67 7,500 7,500 7,000 488,330 3,418,310,000
27/04/2015 7,500 -0.10 -1.32 7,700 7,700 7,500 91,770 688,275,000
24/04/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 158,560 1,205,056,000
23/04/2015 7,700 0.20 2.67 7,600 7,700 7,500 315,170 2,426,809,000
22/04/2015 7,500 -0.20 -2.60 7,600 7,700 7,500 161,600 1,212,000,000
21/04/2015 7,700 -0.10 -1.28 7,800 7,800 7,600 266,350 2,050,895,000
20/04/2015 7,800 0.30 4.00 7,500 7,800 7,500 740,980 5,779,644,000
17/04/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 208,900 1,566,750,000
16/04/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 502,060 3,815,656,000
15/04/2015 7,600 0.30 4.11 7,500 7,600 7,300 264,240 2,008,224,000
14/04/2015 7,300 -0.20 -2.67 7,600 7,600 7,300 306,140 2,234,822,000
13/04/2015 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 258,690 1,940,175,000
10/04/2015 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 271,110 2,033,325,000
09/04/2015 7,500 0.40 5.63 7,100 7,500 7,000 624,100 4,680,750,000
08/04/2015 7,100 0.20 2.90 7,000 7,100 6,900 285,700 2,028,470,000
07/04/2015 6,900 0.10 1.47 6,800 7,000 6,700 67,970 468,993,000
06/04/2015 6,800 -0.20 -2.86 7,000 7,000 6,800 62,940 427,992,000
03/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 74,900 524,300,000
02/04/2015 7,000 0.30 4.48 6,800 7,000 6,700 145,900 1,021,300,000
01/04/2015 6,700 -0.30 -4.29 7,000 7,000 6,700 159,040 1,065,568,000
31/03/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 136,030 952,210,000
30/03/2015 7,000 -0.10 -1.41 7,100 7,200 7,000 144,350 1,010,450,000
27/03/2015 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 147,530 1,047,463,000
26/03/2015 7,100 -0.10 -1.39 7,100 7,300 7,100 148,810 1,056,551,000
25/03/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 176,470 1,270,584,000
24/03/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 314,980 2,267,856,000
23/03/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 286,550 2,063,160,000
20/03/2015 7,300 -0.10 -1.35 7,300 7,400 7,300 101,480 740,804,000
19/03/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 206,580 1,528,692,000
18/03/2015 7,400 -0.10 -1.33 7,600 7,600 7,300 305,810 2,262,994,000
17/03/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 374,390 2,807,925,000
16/03/2015 7,500 -0.20 -2.60 7,700 7,700 7,500 150,160 1,126,200,000
13/03/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 163,160 1,256,332,000
12/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 149,830 1,153,691,000
11/03/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 269,300 2,073,610,000
10/03/2015 7,700 0.10 1.32 7,700 7,800 7,600 215,770 1,661,429,000
09/03/2015 7,600 -0.20 -2.56 7,900 7,900 7,600 458,970 3,488,172,000
06/03/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 117,300 914,940,000
05/03/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 361,740 2,857,746,000
04/03/2015 7,900 0.10 1.28 7,700 7,900 7,700 725,970 5,735,163,000
03/03/2015 7,800 0.10 1.30 7,700 7,800 7,600 451,430 3,521,154,000
02/03/2015 7,700 -0.30 -3.75 8,000 8,000 7,700 505,470 3,892,119,000
27/02/2015 8,000 -0.20 -2.44 8,200 8,200 7,900 926,430 7,411,440,000
26/02/2015 8,200 0.10 1.23 8,000 8,300 8,000 138,920 1,139,144,000
25/02/2015 8,100 -0.20 -2.41 8,200 8,300 8,000 174,660 1,414,746,000
24/02/2015 8,300 0.20 2.47 8,100 8,300 8,100 570,020 4,731,166,000
13/02/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 103,150 835,515,000
12/02/2015 8,100 0.20 2.53 8,000 8,100 7,900 68,610 555,741,000
11/02/2015 7,900 0.10 1.28 7,800 8,100 7,700 178,210 1,407,859,000
10/02/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 311,850 2,432,430,000
09/02/2015 7,800 0.10 1.30 7,800 7,900 7,700 217,740 1,698,372,000
06/02/2015 7,700 0.00 ■■ 0.00 7,500 7,800 7,500 184,500 1,420,650,000
05/02/2015 7,700 -0.10 -1.28 7,700 7,800 7,700 153,890 1,184,953,000
04/02/2015 7,800 0.00 ■■ 0.00 7,700 7,900 7,600 187,120 1,459,536,000
03/02/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 202,460 1,579,188,000
02/02/2015 7,900 -0.20 -2.47 8,100 8,200 7,900 148,390 1,172,281,000
30/01/2015 8,100 -0.20 -2.41 8,300 8,300 8,000 595,710 4,825,251,000
29/01/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 102,070 847,181,000
28/01/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 252,160 2,118,144,000
27/01/2015 8,400 -0.20 -2.33 8,500 8,600 8,300 235,230 1,975,932,000
26/01/2015 8,600 0.10 1.18 8,500 8,700 8,500 278,850 2,398,110,000
23/01/2015 8,500 0.10 1.19 8,500 8,700 8,300 391,700 3,329,450,000
22/01/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 107,630 904,092,000
21/01/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 291,410 2,447,844,000
20/01/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 196,420 1,649,928,000
19/01/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 111,910 951,235,000
16/01/2015 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 229,730 1,952,705,000
15/01/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 239,550 2,036,175,000
14/01/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 321,700 2,734,450,000
13/01/2015 8,500 0.10 1.19 8,400 8,500 8,300 323,010 2,745,585,000
12/01/2015 8,400 -0.30 -3.45 8,800 8,800 8,400 138,180 1,160,712,000
09/01/2015 8,700 0.10 1.16 8,600 8,800 8,500 551,640 4,799,268,000
08/01/2015 8,600 0.10 1.18 8,500 8,600 8,400 255,540 2,197,644,000
07/01/2015 8,500 -0.10 -1.16 8,600 8,800 8,500 278,410 2,366,485,000
06/01/2015 8,600 0.10 1.18 8,300 8,700 8,200 383,120 3,294,832,000
05/01/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 278,830 2,370,055,000
31/12/2014 8,500 0.40 4.94 8,200 8,600 8,200 212,480 1,806,080,000
30/12/2014 8,100 0.20 2.53 8,000 8,200 7,800 330,220 2,674,782,000
29/12/2014 7,900 -0.40 -4.82 8,400 8,500 7,800 292,210 2,308,459,000
26/12/2014 8,300 -0.30 -3.49 8,600 8,600 8,300 417,840 3,468,072,000
25/12/2014 8,600 -0.10 -1.15 8,700 8,700 8,500 272,590 2,344,274,000
24/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 318,410 2,770,167,000
23/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 175,640 1,528,068,000
22/12/2014 8,700 0.20 2.35 8,600 8,900 8,600 142,520 1,239,924,000
19/12/2014 8,500 -0.40 -4.49 8,900 8,900 8,500 365,250 3,104,625,000
18/12/2014 8,900 0.30 3.49 8,900 8,900 8,700 326,450 2,905,405,000
17/12/2014 8,600 -0.40 -4.44 9,000 9,000 8,400 1,121,160 9,641,976,000
16/12/2014 9,000 -0.20 -2.17 9,100 9,200 9,000 515,460 4,639,140,000
15/12/2014 9,200 -0.10 -1.08 9,300 9,400 9,200 211,480 1,945,616,000
12/12/2014 9,300 0.20 2.20 9,100 9,500 9,100 769,900 7,160,070,000
11/12/2014 9,100 0.00 ■■ 0.00 8,900 9,300 8,900 695,890 6,332,599,000
10/12/2014 9,100 0.30 3.41 8,900 9,100 8,600 417,940 3,803,254,000
09/12/2014 8,800 -0.40 -4.35 9,100 9,200 8,600 902,340 7,940,592,000
08/12/2014 9,200 -0.20 -2.13 9,400 9,400 9,100 535,320 4,924,944,000
05/12/2014 9,400 0.10 1.08 9,400 9,400 9,200 535,090 5,029,846,000
04/12/2014 9,300 -0.10 -1.06 9,400 9,400 9,300 523,830 4,871,619,000
03/12/2014 9,400 0.20 2.17 9,300 9,400 9,200 958,560 9,010,464,000
02/12/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 357,450 3,288,540,000
01/12/2014 9,200 -0.30 -3.16 9,400 9,600 9,100 1,073,050 9,872,060,000
28/11/2014 9,500 0.40 4.40 9,000 9,600 9,000 1,985,740 18,864,530,000
27/11/2014 9,100 0.10 1.11 9,000 9,100 8,900 372,490 3,389,659,000
26/11/2014 9,000 0.20 2.27 9,000 9,200 8,700 2,373,130 21,358,170,000
25/11/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 439,570 3,868,216,000
24/11/2014 8,800 -0.20 -2.22 8,900 9,000 8,800 421,170 3,706,296,000
21/11/2014 9,000 -0.10 -1.10 9,100 9,100 8,900 504,790 4,543,110,000
20/11/2014 9,100 0.20 2.25 9,000 9,200 8,900 809,090 7,362,719,000
19/11/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 1,035,780 9,218,442,000
18/11/2014 8,900 -0.20 -2.20 9,100 9,100 8,900 685,170 6,098,013,000
17/11/2014 9,100 -0.10 -1.09 9,200 9,200 9,100 330,650 3,008,915,000
14/11/2014 9,200 -0.20 -2.13 9,400 9,400 8,900 827,970 7,617,324,000
13/11/2014 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 819,130 7,699,822,000
12/11/2014 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 654,290 6,150,326,000
11/11/2014 9,400 0.10 1.08 9,300 9,500 9,200 741,530 6,970,382,000
10/11/2014 9,300 -0.10 -1.06 9,400 9,500 9,200 547,780 5,094,354,000
07/11/2014 9,400 0.30 3.30 9,100 9,400 9,100 776,260 7,296,844,000
06/11/2014 9,100 0.00 ■■ 0.00 9,200 9,300 9,100 469,500 4,272,450,000
05/11/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 432,300 3,933,930,000
04/11/2014 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 452,950 4,121,845,000
03/11/2014 9,100 -0.10 -1.09 9,200 9,300 9,000 417,450 3,798,795,000
31/10/2014 9,200 0.30 3.37 8,800 9,200 8,800 572,880 5,270,496,000
30/10/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 376,390 3,349,871,000
29/10/2014 8,900 0.20 2.30 8,700 9,000 8,700 655,630 5,835,107,000
28/10/2014 8,700 0.20 2.35 8,500 8,700 8,400 432,270 3,760,749,000
27/10/2014 8,500 -0.40 -4.49 8,800 8,900 8,500 1,126,100 9,571,850,000
24/10/2014 8,900 -0.10 -1.11 9,000 9,200 8,800 718,900 6,398,210,000
23/10/2014 9,000 -0.30 -3.23 9,100 9,300 8,900 1,409,240 12,683,160,000
22/10/2014 9,300 0.20 2.20 9,300 9,400 9,200 739,410 6,876,513,000
21/10/2014 9,100 0.00 ■■ 0.00 9,000 9,200 8,900 686,770 6,249,607,000
20/10/2014 9,100 -0.10 -1.09 9,300 9,300 9,000 447,560 4,072,796,000
17/10/2014 9,200 0.20 2.22 9,000 9,300 8,900 1,012,400 9,314,080,000
16/10/2014 9,000 -0.50 -5.26 9,500 9,500 8,900 1,805,850 16,252,650,000
15/10/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 1,527,000 14,506,500,000
14/10/2014 9,500 -0.50 -5.00 10,000 10,000 9,500 1,372,820 13,041,790,000
13/10/2014 10,000 0.10 1.01 9,800 10,000 9,700 940,340 9,403,400,000
10/10/2014 9,900 0.20 2.06 9,600 10,200 9,400 3,342,500 33,090,750,000
09/10/2014 9,700 -0.20 -2.02 9,900 10,100 9,700 1,110,150 10,768,455,000
08/10/2014 9,900 -0.20 -1.98 9,900 10,200 9,800 1,710,570 16,934,643,000
07/10/2014 10,100 -0.10 -0.98 10,200 10,400 10,100 2,447,910 24,723,891,000
06/10/2014 10,200 0.60 6.25 9,800 10,200 9,800 2,999,540 30,595,308,000
03/10/2014 9,600 -0.20 -2.04 9,700 9,800 9,600 1,812,640 17,401,344,000
02/10/2014 9,800 0.60 6.52 9,300 9,800 9,200 4,546,810 44,558,738,000
01/10/2014 9,200 0.10 1.10 9,100 9,400 9,100 1,834,960 16,881,632,000
30/09/2014 9,100 0.30 3.41 8,800 9,100 8,700 2,426,680 22,082,788,000
29/09/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 911,810 8,023,928,000
26/09/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 956,940 8,421,072,000
25/09/2014 8,800 0.00 ■■ 0.00 8,700 8,900 8,500 1,049,600 9,236,480,000
24/09/2014 8,800 0.00 ■■ 0.00 8,700 9,000 8,700 986,720 8,683,136,000
23/09/2014 8,800 0.10 1.15 8,700 8,900 8,600 729,630 6,420,744,000
22/09/2014 8,700 -0.10 -1.14 8,900 9,000 8,700 356,370 3,100,419,000
19/09/2014 8,800 -0.10 -1.12 8,700 9,000 8,700 605,350 5,327,080,000
18/09/2014 8,900 -0.10 -1.11 8,900 9,200 8,700 1,883,950 16,767,155,000
17/09/2014 9,000 -0.10 -1.10 9,100 9,200 8,900 1,848,690 16,638,210,000
16/09/2014 9,100 0.30 3.41 8,800 9,200 8,700 2,066,370 18,803,967,000
15/09/2014 8,800 -0.30 -3.30 9,200 9,400 8,800 2,590,990 22,800,712,000
12/09/2014 9,100 0.50 5.81 8,600 9,100 8,600 2,225,660 20,253,506,000
11/09/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 791,520 6,807,072,000
10/09/2014 8,600 0.20 2.38 8,400 8,600 8,200 1,261,330 10,847,438,000
09/09/2014 8,400 -0.60 -6.67 9,000 9,000 8,400 3,687,650 30,976,260,000
08/09/2014 9,000 -0.10 -1.10 9,100 9,300 8,900 2,302,000 20,718,000,000
05/09/2014 9,100 0.50 5.81 8,700 9,200 8,600 2,833,560 25,785,396,000
04/09/2014 8,600 -0.10 -1.15 8,600 8,700 8,500 1,984,820 17,069,452,000
03/09/2014 8,700 0.20 2.35 8,700 8,800 8,600 2,083,360 18,125,232,000
29/08/2014 8,500 0.20 2.41 8,400 8,600 8,300 1,166,290 9,913,465,000
28/08/2014 8,300 -0.20 -2.35 8,400 8,500 8,300 1,730,850 14,366,055,000
27/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 3,178,700 27,018,950,000
26/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 933,360 7,933,560,000
25/08/2014 8,500 0.30 3.66 8,300 8,600 8,300 2,711,300 23,046,050,000
22/08/2014 8,200 0.00 ■■ 0.00 8,300 8,500 8,200 2,466,180 20,222,676,000
21/08/2014 8,200 0.10 1.23 8,200 8,300 8,100 1,536,840 12,602,088,000
20/08/2014 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 713,810 5,781,861,000
19/08/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 3,333,890 27,004,509,000
18/08/2014 8,100 -0.10 -1.22 8,200 8,300 8,000 1,764,350 14,291,235,000
15/08/2014 8,200 0.30 3.80 8,100 8,200 8,000 1,693,940 13,890,308,000
14/08/2014 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 2,074,130 16,385,627,000
13/08/2014 7,900 0.10 1.28 7,700 7,900 7,600 1,416,980 11,194,142,000
12/08/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 799,420 6,235,476,000
11/08/2014 7,800 -0.10 -1.27 7,900 7,900 7,700 389,470 3,037,866,000
08/08/2014 7,900 0.00 ■■ 0.00 8,000 8,100 7,800 871,150 6,882,085,000
07/08/2014 7,900 0.20 2.60 7,700 7,900 7,700 1,082,280 8,550,012,000
06/08/2014 7,700 0.00 ■■ 0.00 7,700 8,000 7,600 855,080 6,584,116,000
05/08/2014 7,700 0.20 2.67 7,500 7,700 7,500 346,670 2,669,359,000
04/08/2014 7,500 -0.10 -1.32 7,500 7,700 7,500 416,570 3,124,275,000
01/08/2014 7,600 -0.10 -1.30 7,600 7,700 7,500 283,960 2,158,096,000
31/07/2014 7,700 0.10 1.32 7,500 7,700 7,500 436,880 3,363,976,000
30/07/2014 7,600 0.30 4.11 7,300 7,700 7,300 715,010 5,434,076,000
29/07/2014 7,300 -0.10 -1.35 7,300 7,500 7,300 277,960 2,029,108,000
28/07/2014 7,400 -0.20 -2.63 7,500 7,600 7,200 1,251,200 9,258,880,000
25/07/2014 7,600 -0.20 -2.56 7,900 7,900 7,600 413,450 3,142,220,000
24/07/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 357,480 2,788,344,000
23/07/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 641,010 4,999,878,000
22/07/2014 7,800 -0.20 -2.50 7,900 8,000 7,800 624,570 4,871,646,000
21/07/2014 8,000 -0.10 -1.23 8,100 8,200 7,900 1,131,610 9,052,880,000
18/07/2014 8,100 0.10 1.25 7,900 8,200 7,900 1,607,620 13,021,722,000
17/07/2014 8,000 0.20 2.56 7,800 8,000 7,800 1,335,860 10,686,880,000
16/07/2014 7,800 0.00 ■■ 0.00 7,900 8,100 7,800 1,742,750 13,593,450,000
15/07/2014 7,800 0.10 1.30 7,800 7,900 7,800 1,600,740 12,485,772,000
14/07/2014 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 582,310 4,483,787,000
11/07/2014 7,700 -0.10 -1.28 7,800 7,800 7,600 1,355,850 10,440,045,000
10/07/2014 7,800 -0.10 -1.27 7,800 7,900 7,600 2,873,430 22,412,754,000
09/07/2014 7,900 -0.10 -1.25 8,000 8,100 7,800 1,568,230 12,389,017,000
08/07/2014 8,000 0.30 3.90 7,800 8,000 7,600 2,568,190 20,545,520,000
07/07/2014 7,700 0.20 2.67 7,500 8,000 7,500 2,482,820 19,117,714,000
04/07/2014 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 1,780,440 13,353,300,000
03/07/2014 7,500 0.20 2.74 7,500 7,700 7,400 2,398,230 17,986,725,000
02/07/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 1,361,420 9,938,366,000
01/07/2014 7,300 0.10 1.39 7,200 7,400 7,100 1,211,990 8,847,527,000
30/06/2014 7,200 0.10 1.41 7,200 7,400 7,100 1,902,290 13,696,488,000
27/06/2014 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 713,330 5,064,643,000
26/06/2014 7,100 -0.20 -2.74 7,200 7,400 7,100 2,028,640 14,403,344,000
25/06/2014 7,300 0.10 1.39 7,200 7,400 7,100 1,101,530 8,041,169,000
24/06/2014 7,200 0.10 1.41 7,000 7,300 7,000 1,091,970 7,862,184,000
23/06/2014 7,100 -0.20 -2.74 7,100 7,300 7,000 521,620 3,703,502,000
20/06/2014 7,300 0.40 5.80 7,300 7,300 7,200 3,360,980 24,535,154,000
19/06/2014 6,900 -0.30 -4.17 7,000 7,100 6,800 2,087,260 14,402,094,000
18/06/2014 7,200 -0.10 -1.37 7,300 7,400 7,100 1,383,900 9,964,080,000
17/06/2014 7,300 0.30 4.29 6,900 7,300 6,900 1,796,890 13,117,297,000
16/06/2014 7,000 0.30 4.48 6,800 7,000 6,800 1,932,340 13,526,380,000
13/06/2014 6,700 -0.10 -1.47 6,700 6,900 6,700 678,180 4,543,806,000
12/06/2014 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 886,480 6,028,064,000
11/06/2014 6,800 0.30 4.62 6,600 6,800 6,500 658,490 4,477,732,000
10/06/2014 6,500 -0.30 -4.41 6,700 6,900 6,500 833,700 5,419,050,000
09/06/2014 6,800 -0.10 -1.45 7,000 7,100 6,800 1,706,300 11,602,840,000
06/06/2014 6,900 0.30 4.55 6,600 6,900 6,600 1,491,400 10,290,660,000
05/06/2014 6,600 0.00 ■■ 0.00 6,600 6,800 6,400 692,890 4,573,074,000
04/06/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 1,159,310 7,651,446,000
03/06/2014 6,600 0.20 3.12 6,500 6,800 6,500 3,564,680 23,526,888,000
02/06/2014 6,400 -0.30 -4.48 6,700 6,700 6,400 921,830 5,899,712,000
30/05/2014 6,700 -0.10 -1.47 6,700 6,800 6,500 1,386,850 9,291,895,000
29/05/2014 6,800 -0.10 -1.45 6,900 7,100 6,700 1,429,820 9,722,776,000
28/05/2014 6,900 0.00 ■■ 0.00 7,000 7,200 6,800 1,612,070 11,123,283,000
27/05/2014 6,900 0.40 6.15 6,300 6,900 6,300 4,278,700 29,523,030,000
26/05/2014 6,500 0.20 3.17 6,300 6,500 6,100 572,370 3,720,405,000
23/05/2014 6,300 -0.10 -1.56 6,300 6,400 6,200 626,770 3,948,651,000
22/05/2014 6,400 -0.30 -4.48 6,600 6,700 6,300 1,184,720 7,582,208,000
21/05/2014 6,700 0.40 6.35 6,200 6,700 6,100 1,936,740 12,976,158,000
20/05/2014 6,300 0.20 3.28 6,000 6,300 5,900 1,693,070 10,666,341,000
19/05/2014 6,100 0.20 3.39 5,900 6,300 5,900 1,050,550 6,408,355,000
16/05/2014 5,900 0.30 5.36 5,600 5,900 5,600 703,980 4,153,482,000
15/05/2014 5,600 -0.20 -3.45 6,000 6,200 5,500 1,342,080 7,515,648,000
14/05/2014 5,800 0.30 5.45 5,700 5,800 5,600 782,750 4,539,950,000
13/05/2014 5,500 0.00 ■■ 0.00 5,500 5,800 5,300 900,790 4,954,345,000
12/05/2014 5,500 -0.40 -6.78 6,100 6,100 5,500 1,536,960 8,453,280,000
09/05/2014 5,900 -0.10 -1.67 5,800 6,200 5,700 844,530 4,982,727,000
08/05/2014 6,000 -0.40 -6.25 6,000 6,100 6,000 697,100 4,182,600,000
07/05/2014 6,400 -0.10 -1.54 6,500 6,600 6,300 232,750 1,489,600,000
06/05/2014 6,500 -0.20 -2.99 6,500 6,500 6,300 1,518,680 9,871,420,000
05/05/2014 6,700 -0.50 -6.94 7,100 7,200 6,700 751,080 5,032,236,000
29/04/2014 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 201,910 1,453,752,000
28/04/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 452,380 3,257,136,000
25/04/2014 7,200 0.20 2.86 7,100 7,300 7,100 678,960 4,888,512,000
24/04/2014 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 477,900 3,345,300,000
23/04/2014 7,000 -0.20 -2.78 7,200 7,400 7,000 444,450 3,111,150,000
22/04/2014 7,200 0.40 5.88 6,900 7,200 6,800 1,124,700 8,097,840,000
21/04/2014 6,800 -0.40 -5.56 7,300 7,300 6,800 945,640 6,430,352,000
18/04/2014 7,200 -0.50 -6.49 7,700 7,700 7,200 1,317,930 9,489,096,000
17/04/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 564,100 4,343,570,000
16/04/2014 7,700 -0.10 -1.28 7,800 7,800 7,400 736,050 5,667,585,000
15/04/2014 7,800 -0.50 -6.02 8,200 8,300 7,800 1,393,580 10,869,924,000
14/04/2014 8,300 0.40 5.06 8,400 8,400 8,300 3,230,630 26,814,229,000
11/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
10/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/04/2014 7,900 0.20 2.60 7,700 7,900 7,700 1,129,850 8,925,815,000
04/04/2014 7,700 -0.10 -1.28 7,800 8,000 7,600 1,253,660 9,653,182,000
03/04/2014 7,800 0.50 6.85 7,400 7,800 7,400 1,566,070 12,215,346,000
02/04/2014 7,300 -0.20 -2.67 7,400 7,600 7,200 2,891,540 21,108,242,000
01/04/2014 7,500 -0.50 -6.25 8,000 8,000 7,500 2,354,040 17,655,300,000
31/03/2014 8,000 -0.10 -1.23 8,200 8,300 8,000 1,380,430 11,043,440,000
28/03/2014 8,100 -0.20 -2.41 8,400 8,500 8,100 1,110,420 8,994,402,000
27/03/2014 8,300 0.10 1.22 8,200 8,300 7,900 1,068,180 8,865,894,000
26/03/2014 8,200 -0.30 -3.53 8,500 8,700 8,100 3,050,880 25,017,216,000
25/03/2014 8,500 -0.30 -3.41 8,800 8,900 8,400 2,839,880 24,138,980,000
24/03/2014 8,800 0.40 4.76 8,700 8,900 8,400 2,654,980 23,363,824,000
21/03/2014 8,400 0.50 6.33 7,900 8,400 7,900 3,529,920 29,651,328,000
20/03/2014 7,900 -0.20 -2.47 8,200 8,200 7,700 1,913,820 15,119,178,000
19/03/2014 8,100 0.20 2.53 7,900 8,100 7,800 3,423,930 27,733,833,000
18/03/2014 7,900 -0.20 -2.47 8,200 8,200 7,900 2,352,150 18,581,985,000
17/03/2014 8,100 0.30 3.85 8,100 8,100 7,800 2,825,810 22,889,061,000
14/03/2014 7,800 0.50 6.85 7,400 7,800 7,300 5,816,350 45,367,530,000
13/03/2014 7,300 0.10 1.39 7,200 7,300 7,100 1,230,970 8,986,081,000
12/03/2014 7,200 0.20 2.86 7,200 7,400 7,000 4,792,550 34,506,360,000
11/03/2014 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 2,203,430 15,424,010,000
10/03/2014 7,000 0.20 2.94 6,800 7,100 6,700 1,535,290 10,747,030,000
07/03/2014 6,800 -0.10 -1.45 6,800 7,000 6,700 2,255,340 15,336,312,000
06/03/2014 6,900 0.30 4.55 6,600 7,000 6,500 2,763,750 19,069,875,000
05/03/2014 6,600 -0.10 -1.49 6,800 6,800 6,600 1,626,310 10,733,646,000
04/03/2014 6,700 -0.20 -2.90 6,500 6,700 6,500 6,860,530 45,965,551,000
03/03/2014 6,900 -0.50 -6.76 6,900 7,000 6,900 2,605,860 17,980,434,000
28/02/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 986,710 7,301,654,000
27/02/2014 7,400 0.00 ■■ 0.00 7,400 7,700 7,300 2,869,480 21,234,152,000
26/02/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 1,921,790 14,221,246,000
25/02/2014 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 1,453,670 10,757,158,000
24/02/2014 7,400 0.20 2.78 7,300 7,500 7,200 1,171,390 8,668,286,000
21/02/2014 7,200 -0.10 -1.37 7,100 7,300 6,900 1,971,230 14,192,856,000
20/02/2014 7,300 -0.50 -6.41 7,800 7,900 7,300 2,892,440 21,114,812,000
19/02/2014 7,800 -0.10 -1.27 7,900 8,000 7,600 1,421,120 11,084,736,000
18/02/2014 7,900 0.30 3.95 7,700 8,000 7,600 2,474,940 19,552,026,000
17/02/2014 7,600 -0.10 -1.30 7,700 7,800 7,400 2,161,260 16,425,576,000
14/02/2014 7,700 0.30 4.05 7,700 7,800 7,500 2,332,090 17,957,093,000
13/02/2014 7,400 0.40 5.71 7,100 7,400 7,000 3,284,950 24,308,630,000
12/02/2014 7,000 0.10 1.45 6,900 7,100 6,900 1,895,630 13,269,410,000
11/02/2014 6,900 0.10 1.47 6,900 7,200 6,800 3,574,080 24,661,152,000
10/02/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 2,001,730 13,611,764,000
07/02/2014 6,800 0.40 6.25 6,400 6,800 6,400 4,877,800 33,169,040,000
06/02/2014 6,400 0.20 3.23 6,200 6,400 6,200 548,840 3,512,576,000
27/01/2014 6,200 0.10 1.64 6,000 6,200 6,000 341,610 2,117,982,000
24/01/2014 6,100 -0.10 -1.61 6,100 6,200 6,000 523,330 3,192,313,000
23/01/2014 6,200 0.20 3.33 5,900 6,200 5,900 575,270 3,566,674,000
22/01/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 670,410 4,022,460,000
21/01/2014 6,000 0.10 1.69 6,000 6,100 5,900 797,440 4,784,640,000
20/01/2014 5,900 -0.30 -4.84 6,200 6,300 5,900 514,350 3,034,665,000
17/01/2014 6,200 0.00 ■■ 0.00 6,300 6,400 6,100 1,071,420 6,642,804,000
16/01/2014 6,200 -0.10 -1.59 6,300 6,400 6,100 666,570 4,132,734,000
15/01/2014 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 1,839,470 11,588,661,000
14/01/2014 6,300 0.10 1.61 6,300 6,400 6,200 934,510 5,887,413,000
13/01/2014 6,200 -0.20 -3.12 6,400 6,500 6,200 1,295,610 8,032,782,000
10/01/2014 6,400 -0.10 -1.54 6,500 6,500 6,300 852,520 5,456,128,000
09/01/2014 6,500 0.20 3.17 6,400 6,500 6,300 1,023,380 6,651,970,000
08/01/2014 6,300 -0.10 -1.56 6,400 6,400 6,300 454,480 2,863,224,000
07/01/2014 6,400 -0.10 -1.54 6,500 6,600 6,400 516,120 3,303,168,000
06/01/2014 6,500 0.20 3.17 6,300 6,600 6,200 851,650 5,535,725,000
03/01/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 728,340 4,588,542,000
02/01/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 637,830 4,018,329,000
31/12/2013 6,400 0.20 3.23 6,200 6,500 6,200 486,750 3,115,200,000
30/12/2013 6,200 -0.30 -4.62 6,500 6,500 6,200 1,284,930 7,966,566,000
27/12/2013 6,500 -0.10 -1.52 6,600 6,700 6,500 1,103,400 7,172,100,000
26/12/2013 6,600 -0.10 -1.49 6,700 6,800 6,600 760,310 5,018,046,000
25/12/2013 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 790,160 5,294,072,000
24/12/2013 6,700 -0.20 -2.90 6,900 6,900 6,700 797,990 5,346,533,000
23/12/2013 6,900 0.10 1.47 6,900 7,100 6,800 1,888,730 13,032,237,000
20/12/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 1,645,700 11,190,760,000
19/12/2013 6,800 0.10 1.49 6,800 7,000 6,700 1,849,330 12,575,444,000
18/12/2013 6,700 -0.10 -1.47 6,800 6,900 6,600 803,770 5,385,259,000
17/12/2013 6,800 0.40 6.25 6,400 6,800 6,400 2,666,660 18,133,288,000
16/12/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 596,390 3,816,896,000
13/12/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 442,330 2,830,912,000
12/12/2013 6,400 0.10 1.59 6,400 6,400 6,200 1,033,450 6,614,080,000
11/12/2013 6,300 -0.30 -4.55 6,600 6,700 6,300 1,926,860 12,139,218,000
10/12/2013 6,600 -0.20 -2.94 6,800 6,800 6,600 1,287,520 8,497,632,000
09/12/2013 6,800 -0.20 -2.86 7,000 7,000 6,700 1,691,000 11,498,800,000
06/12/2013 7,000 -0.10 -1.41 7,100 7,100 7,000 981,180 6,868,260,000
05/12/2013 7,100 0.10 1.43 7,000 7,100 6,900 1,205,450 8,558,695,000
04/12/2013 7,000 0.10 1.45 6,900 7,200 6,800 3,081,380 21,569,660,000
03/12/2013 6,900 0.00 ■■ 0.00 6,800 7,100 6,800 1,806,220 12,462,918,000
02/12/2013 6,900 0.10 1.47 6,700 7,000 6,700 802,760 5,539,044,000
29/11/2013 6,800 -0.20 -2.86 6,900 7,000 6,700 1,637,390 11,134,252,000
28/11/2013 7,000 0.20 2.94 6,900 7,200 6,800 1,882,790 13,179,530,000
27/11/2013 6,800 -0.20 -2.86 7,000 7,100 6,800 2,064,050 14,035,540,000
26/11/2013 7,000 0.40 6.06 6,600 7,000 6,600 1,873,790 13,116,530,000
25/11/2013 6,600 -0.10 -1.49 6,800 6,900 6,600 1,483,680 9,792,288,000
22/11/2013 6,700 -0.20 -2.90 6,800 6,900 6,600 4,011,280 26,875,576,000
21/11/2013 6,900 -0.50 -6.76 7,500 7,500 6,900 3,903,100 26,931,390,000
20/11/2013 7,400 0.10 1.37 7,200 7,400 7,100 1,578,090 11,677,866,000
19/11/2013 7,300 0.30 4.29 7,000 7,400 6,900 2,349,300 17,149,890,000
18/11/2013 7,000 0.20 2.94 6,800 7,200 6,800 2,920,500 20,443,500,000
15/11/2013 6,800 -0.10 -1.45 6,700 7,000 6,600 3,651,320 24,828,976,000
14/11/2013 6,900 0.20 2.99 6,700 6,900 6,700 1,400,800 9,665,520,000
13/11/2013 6,700 0.00 ■■ 0.00 6,600 6,900 6,500 2,137,610 14,321,987,000
12/11/2013 6,700 -0.30 -4.29 6,800 7,100 6,600 4,040,530 27,071,551,000
11/11/2013 7,000 0.30 4.48 6,500 7,000 6,500 1,286,560 9,005,920,000
08/11/2013 6,700 0.30 4.69 6,300 6,800 6,300 3,395,810 22,751,927,000
07/11/2013 6,400 0.40 6.67 6,400 6,400 6,300 7,873,950 50,393,280,000
06/11/2013 6,000 0.30 5.26 6,000 6,000 6,000 473,340 2,840,040,000
05/11/2013 5,700 0.30 5.56 5,600 5,700 5,600 1,421,650 8,103,405,000
04/11/2013 5,400 0.20 3.85 5,200 5,500 5,200 692,750 3,740,850,000
01/11/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 225,320 1,171,664,000
31/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 294,570 1,531,764,000
30/10/2013 5,200 -0.10 -1.89 5,300 5,300 5,200 597,010 3,104,452,000
29/10/2013 5,300 0.10 1.92 5,200 5,300 5,200 722,000 3,826,600,000
28/10/2013 5,200 -0.20 -3.70 5,400 5,500 5,200 748,610 3,892,772,000
25/10/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 495,800 2,677,320,000
24/10/2013 5,400 -0.20 -3.57 5,500 5,600 5,400 994,930 5,372,622,000
23/10/2013 5,600 0.20 3.70 5,400 5,700 5,400 1,108,690 6,208,664,000
22/10/2013 5,400 -0.20 -3.57 5,500 5,600 5,400 658,990 3,558,546,000
21/10/2013 5,600 0.30 5.66 5,400 5,600 5,300 2,628,880 14,721,728,000
18/10/2013 5,300 0.10 1.92 5,200 5,400 5,100 1,264,500 6,701,850,000
17/10/2013 5,200 -0.10 -1.89 5,300 5,400 5,200 942,400 4,900,480,000
16/10/2013 5,300 0.10 1.92 5,300 5,400 5,200 867,040 4,595,312,000
15/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,043,790 5,427,708,000
14/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 778,180 4,046,536,000
11/10/2013 5,200 -0.20 -3.70 5,400 5,500 5,200 617,120 3,209,024,000
10/10/2013 5,400 -0.10 -1.82 5,600 5,700 5,300 1,091,100 5,891,940,000
09/10/2013 5,500 0.30 5.77 5,200 5,500 5,100 2,686,280 14,774,540,000
08/10/2013 5,200 0.10 1.96 5,200 5,300 5,100 812,300 4,223,960,000
07/10/2013 5,100 -0.10 -1.92 5,200 5,300 5,100 490,120 2,499,612,000
04/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 392,980 2,043,496,000
03/10/2013 5,200 -0.20 -3.70 5,400 5,400 5,200 630,120 3,276,624,000
02/10/2013 5,400 0.20 3.85 5,200 5,400 5,100 1,015,340 5,482,836,000
01/10/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 1,442,030 7,498,556,000
30/09/2013 5,200 0.10 1.96 5,100 5,300 5,100 935,280 4,863,456,000
27/09/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 434,480 2,215,848,000
26/09/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 910,800 4,645,080,000
25/09/2013 5,100 0.30 6.25 4,800 5,100 4,800 835,840 4,262,784,000
24/09/2013 4,800 0.10 2.13 4,700 5,000 4,700 508,870 2,442,576,000
23/09/2013 4,700 0.20 4.44 4,600 4,800 4,600 268,250 1,260,775,000
20/09/2013 4,500 -0.10 -2.17 4,700 4,700 4,500 307,050 1,381,725,000
19/09/2013 4,600 -0.10 -2.13 4,700 4,800 4,600 208,590 959,514,000
18/09/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 371,100 1,744,170,000
17/09/2013 4,700 -0.10 -2.08 4,800 4,900 4,700 118,570 557,279,000
16/09/2013 4,800 -0.20 -4.00 5,000 5,000 4,800 168,470 808,656,000
13/09/2013 5,000 0.20 4.17 4,800 5,000 4,800 399,040 1,995,200,000
12/09/2013 4,800 0.10 2.13 4,700 4,900 4,700 204,260 980,448,000
11/09/2013 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 171,820 807,554,000
10/09/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 163,690 769,343,000
09/09/2013 4,700 -0.10 -2.08 4,800 4,800 4,600 420,150 1,974,705,000
06/09/2013 4,800 -0.20 -4.00 5,000 5,000 4,800 147,200 706,560,000
05/09/2013 5,000 0.30 6.38 4,800 5,000 4,700 227,320 1,136,600,000
04/09/2013 4,700 -0.20 -4.08 4,900 4,900 4,700 447,630 2,103,861,000
03/09/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 433,760 2,125,424,000
30/08/2013 5,000 0.10 2.04 4,900 5,000 4,900 233,840 1,169,200,000
29/08/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 435,530 2,134,097,000
28/08/2013 4,900 -0.20 -3.92 5,100 5,100 4,800 813,450 3,985,905,000
27/08/2013 5,100 -0.20 -3.77 5,300 5,300 5,100 396,920 2,024,292,000
26/08/2013 5,300 0.10 1.92 5,200 5,300 5,100 248,010 1,314,453,000
23/08/2013 5,200 -0.10 -1.89 5,300 5,400 5,100 661,890 3,441,828,000
22/08/2013 5,300 -0.10 -1.85 5,400 5,600 5,300 568,070 3,010,771,000
21/08/2013 5,400 -0.10 -1.82 5,400 5,500 5,300 353,900 1,911,060,000
20/08/2013 5,500 -0.10 -1.79 5,500 5,600 5,400 564,630 3,105,465,000
19/08/2013 5,600 0.10 1.82 5,400 5,700 5,400 360,920 2,021,152,000
16/08/2013 5,500 0.10 1.85 5,300 5,600 5,300 604,670 3,325,685,000
15/08/2013 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 894,920 4,832,568,000
14/08/2013 5,400 0.20 3.85 5,200 5,400 5,100 245,350 1,324,890,000
13/08/2013 5,200 -0.10 -1.89 5,300 5,400 5,200 181,280 942,656,000
12/08/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 176,590 935,927,000
09/08/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 198,770 1,053,481,000
08/08/2013 5,300 -0.10 -1.85 5,500 5,500 5,300 228,460 1,210,838,000
07/08/2013 5,400 -0.10 -1.82 5,500 5,600 5,400 230,310 1,243,674,000
06/08/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 226,950 1,248,225,000
05/08/2013 5,500 -0.10 -1.79 5,600 5,600 5,400 332,520 1,828,860,000
02/08/2013 5,600 0.10 1.82 5,600 5,600 5,500 177,620 994,672,000
01/08/2013 5,500 0.10 1.85 5,400 5,600 5,400 265,500 1,460,250,000
31/07/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 247,540 1,336,716,000
30/07/2013 5,400 -0.10 -1.82 5,500 5,600 5,400 141,970 766,638,000
29/07/2013 5,500 -0.10 -1.79 5,500 5,600 5,400 167,050 918,775,000
26/07/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,500 374,760 2,098,656,000
25/07/2013 5,600 -0.20 -3.45 5,900 5,900 5,600 283,840 1,589,504,000
24/07/2013 5,800 -0.20 -3.33 6,000 6,000 5,700 356,280 2,066,424,000
23/07/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 504,580 3,027,480,000
22/07/2013 6,000 -0.10 -1.64 6,100 6,200 5,900 397,830 2,386,980,000
19/07/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 311,710 1,901,431,000
18/07/2013 6,100 -0.10 -1.61 6,100 6,200 6,000 467,020 2,848,822,000
17/07/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 274,510 1,701,962,000
16/07/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 235,610 1,460,782,000
15/07/2013 6,200 -0.10 -1.59 6,300 6,400 6,200 375,510 2,328,162,000
12/07/2013 6,300 0.20 3.28 6,100 6,300 6,100 467,600 2,945,880,000
11/07/2013 6,100 0.10 1.67 6,000 6,100 6,000 168,750 1,029,375,000
10/07/2013 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 312,040 1,872,240,000
09/07/2013 6,000 -0.10 -1.64 6,100 6,200 6,000 296,530 1,779,180,000
08/07/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 269,000 1,640,900,000
05/07/2013 6,100 -0.10 -1.61 6,200 6,300 6,100 591,500 3,608,150,000
04/07/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 370,680 2,298,216,000
03/07/2013 6,200 -0.10 -1.59 6,300 6,400 6,200 338,800 2,100,560,000
02/07/2013 6,300 0.10 1.61 6,200 6,400 6,200 523,310 3,296,853,000
01/07/2013 6,200 -0.10 -1.59 6,300 6,300 6,100 325,980 2,021,076,000
28/06/2013 6,300 -0.10 -1.56 6,400 6,500 6,300 585,300 3,687,390,000
27/06/2013 6,400 0.10 1.59 6,400 6,500 6,300 648,910 4,153,024,000
26/06/2013 6,300 0.20 3.28 6,300 6,400 6,100 756,250 4,764,375,000
25/06/2013 6,100 -0.30 -4.69 6,400 6,400 6,000 1,104,210 6,735,681,000
24/06/2013 6,400 -0.10 -1.54 6,500 6,600 6,400 596,720 3,819,008,000
21/06/2013 6,500 0.00 ■■ 0.00 6,300 6,700 6,300 1,384,450 8,998,925,000
20/06/2013 6,500 0.10 1.56 6,400 6,700 6,300 1,454,640 9,455,160,000
19/06/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 539,860 3,455,104,000
18/06/2013 6,400 -0.10 -1.54 6,400 6,500 6,300 1,097,120 7,021,568,000
17/06/2013 6,500 -0.30 -4.41 6,700 6,700 6,400 2,036,630 13,238,095,000
14/06/2013 6,800 -0.10 -1.45 7,000 7,000 6,800 665,160 4,523,088,000
13/06/2013 6,900 0.10 1.47 6,900 7,000 6,800 1,783,960 12,309,324,000
12/06/2013 6,800 0.40 6.25 6,500 6,800 6,500 2,079,030 14,137,404,000
11/06/2013 6,400 -0.10 -1.54 6,500 6,600 6,300 685,350 4,386,240,000
10/06/2013 6,500 -0.10 -1.52 6,700 6,700 6,500 1,060,880 6,895,720,000
07/06/2013 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 606,170 4,000,722,000
06/06/2013 6,600 0.10 1.54 6,400 6,700 6,400 1,104,740 7,291,284,000
05/06/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 790,780 5,140,070,000
04/06/2013 6,500 -0.20 -2.99 6,700 6,800 6,500 1,386,490 9,012,185,000
03/06/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 1,090,500 7,306,350,000
31/05/2013 6,700 -0.20 -2.90 7,000 7,200 6,700 1,650,450 11,058,015,000
30/05/2013 6,900 0.10 1.47 6,700 6,900 6,600 1,394,430 9,621,567,000
29/05/2013 6,800 -0.20 -2.86 7,000 7,200 6,700 2,053,810 13,965,908,000
28/05/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 1,530,810 10,715,670,000
27/05/2013 7,000 0.40 6.06 6,800 7,000 6,800 1,968,480 13,779,360,000
24/05/2013 6,600 0.10 1.54 6,600 6,800 6,500 1,126,120 7,432,392,000
23/05/2013 6,500 0.30 4.84 6,200 6,600 6,200 4,411,580 28,675,270,000
22/05/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 1,852,710 11,486,802,000
21/05/2013 6,200 0.20 3.33 6,100 6,300 6,100 1,299,450 8,056,590,000
20/05/2013 6,000 0.10 1.69 5,800 6,100 5,700 705,080 4,230,480,000
17/05/2013 5,900 -0.20 -3.28 6,000 6,100 5,800 1,756,690 10,364,471,000
16/05/2013 6,100 -0.10 -1.61 6,200 6,400 6,100 1,338,940 8,167,534,000
15/05/2013 6,200 0.10 1.64 6,100 6,400 6,000 1,234,350 7,652,970,000
14/05/2013 6,100 -0.20 -3.17 6,300 6,300 6,000 1,114,480 6,798,328,000
13/05/2013 6,300 0.20 3.28 6,200 6,400 6,200 942,490 5,937,687,000
10/05/2013 6,100 -0.20 -3.17 6,400 6,500 6,100 1,317,410 8,036,201,000
09/05/2013 6,300 0.30 5.00 6,000 6,400 6,000 1,839,300 11,587,590,000
08/05/2013 6,000 -0.10 -1.64 6,100 6,200 5,900 882,110 5,292,660,000
07/05/2013 6,100 -0.10 -1.61 6,300 6,400 6,000 1,385,420 8,451,062,000
06/05/2013 6,200 0.40 6.90 6,000 6,200 6,000 1,835,520 11,380,224,000
03/05/2013 5,800 0.30 5.45 5,500 5,800 5,500 587,400 3,406,920,000
02/05/2013 5,500 -0.10 -1.79 5,600 5,700 5,500 349,080 1,919,940,000
26/04/2013 5,600 -0.20 -3.45 5,900 5,900 5,600 616,290 3,451,224,000
25/04/2013 5,800 0.30 5.45 5,500 5,800 5,500 1,398,580 8,111,764,000
24/04/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 512,290 2,817,595,000
23/04/2013 5,500 0.10 1.85 5,500 5,600 5,400 578,600 3,182,300,000
22/04/2013 5,400 -0.20 -3.57 5,500 5,600 5,400 789,010 4,260,654,000
18/04/2013 5,600 -0.10 -1.75 5,600 5,700 5,500 782,850 4,383,960,000
17/04/2013 5,700 0.20 3.64 5,600 5,800 5,500 1,525,640 8,696,148,000
16/04/2013 5,500 0.10 1.85 5,300 5,700 5,100 1,612,790 8,870,345,000
15/04/2013 5,400 -0.40 -6.90 5,800 5,800 5,400 1,715,650 9,264,510,000
12/04/2013 5,800 -0.40 -6.45 6,200 6,200 5,800 1,342,150 7,784,470,000
11/04/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 641,860 3,979,532,000
10/04/2013 6,200 -0.30 -4.62 6,600 6,600 6,200 1,014,240 6,288,288,000
09/04/2013 6,500 0.40 6.56 6,200 6,500 6,200 1,661,020 10,796,630,000
08/04/2013 6,100 -0.30 -4.69 6,500 6,500 6,100 1,048,450 6,395,545,000
05/04/2013 6,400 -0.10 -1.54 6,400 6,500 6,100 2,712,210 17,358,144,000
04/04/2013 6,500 -0.40 -5.80 6,800 6,800 6,500 1,258,690 8,181,485,000
03/04/2013 6,900 0.00 ■■ 0.00 6,900 7,100 6,700 1,254,760 8,657,844,000
02/04/2013 6,900 0.00 ■■ 0.00 7,000 7,200 6,900 1,687,880 11,646,372,000
01/04/2013 6,900 -0.20 -2.82 6,800 6,900 6,700 3,466,290 23,917,401,000
29/03/2013 7,100 -0.10 -1.39 7,000 7,200 6,900 809,820 5,749,722,000
28/03/2013 7,200 -0.20 -2.70 7,400 7,500 7,200 1,091,150 7,856,280,000
27/03/2013 7,400 -0.10 -1.33 7,500 7,600 7,300 482,850 3,573,090,000
26/03/2013 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 539,830 4,048,725,000
25/03/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 554,320 4,157,400,000
22/03/2013 7,500 -0.20 -2.60 7,700 7,800 7,400 1,222,800 9,171,000,000
21/03/2013 7,700 -0.20 -2.53 7,900 8,000 7,600 856,130 6,592,201,000
20/03/2013 7,900 0.20 2.60 7,700 8,000 7,600 848,600 6,703,940,000
19/03/2013 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 817,880 6,297,676,000
18/03/2013 7,700 -0.30 -3.75 8,000 8,100 7,700 1,176,830 9,061,591,000
15/03/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 1,209,100 9,672,800,000
14/03/2013 8,000 0.30 3.90 7,800 8,100 7,600 2,340,930 18,727,440,000
13/03/2013 7,700 -0.20 -2.53 7,900 8,100 7,700 976,030 7,515,431,000
12/03/2013 7,900 -0.20 -2.47 8,100 8,300 7,600 3,199,560 25,276,524,000
11/03/2013 8,100 0.50 6.58 7,700 8,100 7,500 3,966,510 32,128,731,000
08/03/2013 7,600 0.10 1.33 7,600 7,700 7,500 894,230 6,796,148,000
07/03/2013 7,500 -0.20 -2.60 7,600 7,800 7,400 758,060 5,685,450,000
06/03/2013 7,700 0.30 4.05 7,600 7,800 7,400 1,427,540 10,992,058,000
05/03/2013 7,400 -0.50 -6.33 7,600 7,700 7,400 3,043,470 22,521,678,000
04/03/2013 7,900 -0.50 -5.95 8,300 8,300 7,900 1,809,040 14,291,416,000
01/03/2013 8,400 -0.10 -1.18 8,400 8,600 8,300 712,460 5,984,664,000
28/02/2013 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 992,760 8,438,460,000
27/02/2013 8,500 -0.10 -1.16 8,600 8,700 8,000 1,748,580 14,862,930,000
26/02/2013 8,600 -0.60 -6.52 9,200 9,200 8,600 1,830,000 15,738,000,000
25/02/2013 9,200 0.30 3.37 9,300 9,400 9,000 1,080,550 9,941,060,000
22/02/2013 8,900 -0.60 -6.32 9,600 9,700 8,900 3,245,320 28,883,348,000
21/02/2013 9,500 -0.70 -6.86 10,200 10,300 9,500 2,504,290 23,790,755,000
20/02/2013 10,200 0.40 4.08 9,700 10,300 9,700 1,700,110 17,341,122,000
19/02/2013 9,800 0.20 2.08 9,600 10,200 9,400 3,773,310 36,978,438,000
18/02/2013 9,600 0.10 1.05 9,600 9,900 9,400 1,482,390 14,230,944,000
08/02/2013 9,500 0.00 ■■ 0.00 9,700 9,800 9,400 1,341,940 12,748,430,000
07/02/2013 9,500 0.60 6.74 9,500 9,500 9,300 3,687,110 35,027,545,000
06/02/2013 8,900 0.50 5.95 8,500 8,900 8,500 1,135,060 10,102,034,000
05/02/2013 8,400 -0.10 -1.18 8,500 8,500 8,300 850,910 7,147,644,000
04/02/2013 8,500 0.10 1.19 8,400 8,600 8,300 980,540 8,334,590,000
01/02/2013 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 825,000 6,930,000,000
31/01/2013 8,400 -0.20 -2.33 8,600 8,700 8,400 1,394,930 11,717,412,000
30/01/2013 8,600 0.50 6.17 8,100 8,600 8,100 4,069,090 34,994,174,000
29/01/2013 8,100 -0.10 -1.22 8,200 8,300 8,100 1,295,250 10,491,525,000
28/01/2013 8,200 0.10 1.23 8,100 8,500 8,100 2,037,690 16,709,058,000
25/01/2013 8,100 0.30 3.85 8,000 8,200 7,900 2,020,820 16,368,642,000
24/01/2013 7,800 0.30 4.00 7,600 8,000 7,600 1,535,830 11,979,474,000
23/01/2013 7,500 -0.10 -1.32 7,800 7,800 7,300 752,720 5,645,400,000
22/01/2013 7,600 -0.30 -3.80 7,800 8,100 7,500 1,144,030 8,694,628,000
21/01/2013 7,900 -0.10 -1.25 8,000 8,000 7,700 1,086,870 8,586,273,000
18/01/2013 8,000 -0.30 -3.61 8,200 8,200 7,900 1,569,120 12,552,960,000
17/01/2013 8,300 -0.30 -3.49 8,600 8,800 8,200 1,758,950 14,599,285,000
16/01/2013 8,600 0.20 2.38 8,600 8,900 8,600 2,326,300 20,006,180,000
15/01/2013 8,400 0.50 6.33 8,000 8,400 8,000 2,909,270 24,437,868,000
14/01/2013 7,900 -0.20 -2.47 7,800 8,100 7,800 601,350 4,750,665,000
11/01/2013 8,100 0.10 1.25 8,200 8,300 8,000 1,525,460 12,356,226,000
10/01/2013 8,000 0.30 3.90 7,700 8,000 7,600 822,020 6,576,160,000
09/01/2013 7,700 -0.30 -3.75 8,100 8,400 7,700 2,610,110 20,097,847,000
08/01/2013 8,000 0.20 2.56 7,800 8,100 7,800 2,008,940 16,071,520,000
07/01/2013 7,800 -0.20 -2.50 8,000 8,200 7,800 1,680,960 13,111,488,000
04/01/2013 8,000 0.20 2.56 7,700 8,100 7,600 2,231,220 17,849,760,000
03/01/2013 7,800 -0.40 -4.88 8,000 8,200 7,800 2,095,330 16,343,574,000
02/01/2013 8,200 0.30 3.80 8,000 8,200 7,900 2,132,540 17,486,828,000
28/12/2012 7,900 0.20 2.60 7,700 8,000 7,600 1,331,340 10,517,586,000
27/12/2012 7,700 0.10 1.32 7,700 7,900 7,700 1,674,950 12,897,115,000
26/12/2012 7,600 0.30 4.11 7,300 7,600 7,200 1,910,410 14,519,116,000
25/12/2012 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 1,114,680 8,137,164,000
24/12/2012 7,300 0.10 1.39 7,300 7,400 7,200 977,740 7,137,502,000
21/12/2012 7,200 -0.10 -1.37 7,200 7,400 7,100 925,100 6,660,720,000
20/12/2012 7,300 0.10 1.39 7,400 7,500 7,300 2,911,050 21,250,665,000
19/12/2012 7,200 0.30 4.35 7,200 7,200 7,200 2,045,540 14,727,888,000
18/12/2012 6,900 -0.10 -1.43 7,000 7,100 6,800 1,293,580 8,925,702,000
17/12/2012 7,000 0.20 2.94 6,900 7,100 6,900 1,099,690 7,697,830,000
14/12/2012 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 575,420 3,912,856,000
13/12/2012 6,800 -0.20 -2.86 7,000 7,100 6,800 1,610,030 10,948,204,000
12/12/2012 7,000 0.20 2.94 6,800 7,100 6,800 2,232,690 15,628,830,000
11/12/2012 6,800 -0.20 -2.86 6,900 7,100 6,800 660,770 4,493,236,000
10/12/2012 7,000 0.30 4.48 6,700 7,000 6,700 1,358,560 9,509,920,000
07/12/2012 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 468,770 3,140,759,000
06/12/2012 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 661,890 4,434,663,000
05/12/2012 6,700 0.10 1.52 6,600 6,900 6,600 934,050 6,258,135,000
04/12/2012 6,600 0.30 4.76 6,300 6,600 6,300 914,790 6,037,614,000
03/12/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 334,780 2,109,114,000
30/11/2012 6,300 0.10 1.61 6,300 6,400 6,200 372,270 2,345,301,000
29/11/2012 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 208,380 1,291,956,000
28/11/2012 6,200 -0.10 -1.59 6,200 6,400 6,200 285,270 1,768,674,000
27/11/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 196,430 1,237,509,000
26/11/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 334,050 2,104,515,000
23/11/2012 6,300 -0.10 -1.56 6,400 6,400 6,300 211,080 1,329,804,000
22/11/2012 6,400 0.10 1.59 6,300 6,500 6,300 280,560 1,795,584,000
21/11/2012 6,300 -0.10 -1.56 6,300 6,400 6,300 164,830 1,038,429,000
20/11/2012 6,400 0.20 3.23 6,300 6,500 6,300 416,090 2,662,976,000
19/11/2012 6,200 -0.20 -3.12 6,400 6,500 6,200 366,950 2,275,090,000
16/11/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 359,990 2,303,936,000
15/11/2012 6,400 -0.10 -1.54 6,500 6,600 6,300 464,340 2,971,776,000
14/11/2012 6,500 -0.10 -1.52 6,500 6,800 6,500 673,800 4,379,700,000
13/11/2012 6,600 0.10 1.54 6,500 6,800 6,500 1,913,370 12,628,242,000
12/11/2012 6,500 0.30 4.84 6,200 6,500 6,200 802,450 5,215,925,000
09/11/2012 6,200 0.20 3.33 6,000 6,200 6,000 654,060 4,055,172,000
08/11/2012 6,000 -0.10 -1.64 6,100 6,100 6,000 220,100 1,320,600,000
07/11/2012 6,100 0.20 3.39 6,000 6,100 5,900 315,460 1,924,306,000
06/11/2012 5,900 -0.10 -1.67 6,000 6,100 5,900 208,580 1,230,622,000
05/11/2012 6,000 -0.20 -3.23 6,000 6,200 6,000 456,950 2,741,700,000
02/11/2012 6,200 -0.30 -4.62 6,200 6,300 6,200 708,940 4,395,428,000
01/11/2012 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 143,970 935,805,000
31/10/2012 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 350,240 2,276,560,000
30/10/2012 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 220,010 1,430,065,000
29/10/2012 6,500 -0.10 -1.52 6,500 6,600 6,400 239,680 1,557,920,000
26/10/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 326,470 2,154,702,000
25/10/2012 6,600 -0.20 -2.94 6,500 6,600 6,500 2,091,050 13,800,930,000
24/10/2012 6,800 -0.10 -1.45 6,900 7,000 6,800 260,350 1,770,380,000
23/10/2012 6,900 -0.10 -1.43 7,000 7,000 6,900 415,300 2,865,570,000
22/10/2012 7,000 -0.10 -1.41 6,900 7,000 6,900 488,440 3,419,080,000
19/10/2012 7,100 -0.30 -4.05 7,300 7,400 7,100 1,798,810 12,771,551,000
18/10/2012 7,400 0.00 ■■ 0.00 7,200 7,600 7,200 728,560 5,391,344,000
17/10/2012 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 567,510 4,199,574,000
16/10/2012 7,400 0.30 4.23 7,100 7,400 7,100 1,076,710 7,967,654,000
15/10/2012 7,100 -0.10 -1.39 7,200 7,200 6,900 303,940 2,157,974,000
12/10/2012 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 724,410 5,215,752,000
11/10/2012 7,200 0.00 ■■ 0.00 7,300 7,500 7,200 960,380 6,914,736,000
10/10/2012 7,200 0.10 1.41 7,000 7,300 7,000 433,900 3,124,080,000
09/10/2012 7,100 0.00 ■■ 0.00 7,200 7,300 7,000 672,440 4,774,324,000
08/10/2012 7,100 0.30 4.41 6,800 7,100 6,700 892,560 6,337,176,000
05/10/2012 6,800 0.30 4.62 6,600 6,800 6,600 521,050 3,543,140,000
04/10/2012 6,500 -0.10 -1.52 6,600 6,700 6,500 191,520 1,244,880,000
03/10/2012 6,600 0.10 1.54 6,600 6,800 6,400 624,380 4,120,908,000
02/10/2012 6,500 -0.10 -1.52 6,600 6,700 6,300 453,070 2,944,955,000
01/10/2012 6,600 -0.30 -4.35 6,900 6,900 6,600 775,750 5,119,950,000
28/09/2012 6,900 -0.10 -1.43 7,000 7,100 6,900 553,150 3,816,735,000
27/09/2012 7,000 -0.20 -2.78 7,200 7,200 6,900 364,740 2,553,180,000
26/09/2012 7,200 0.20 2.86 7,000 7,300 7,000 556,700 4,008,240,000
25/09/2012 7,000 0.20 2.94 6,800 7,000 6,800 516,930 3,618,510,000
24/09/2012 6,800 -0.30 -4.23 7,100 7,100 6,800 410,540 2,791,672,000
21/09/2012 7,100 0.10 1.43 7,100 7,200 7,000 411,780 2,923,638,000
20/09/2012 7,000 -0.20 -2.78 7,100 7,100 6,900 1,024,280 7,169,960,000
19/09/2012 7,200 -0.10 -1.37 7,100 7,300 7,100 1,034,140 7,445,808,000
18/09/2012 7,300 -0.30 -3.95 7,500 7,600 7,300 420,080 3,066,584,000
17/09/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,400 654,850 4,976,860,000
14/09/2012 7,600 0.30 4.11 7,600 7,600 7,600 1,634,470 12,421,972,000
13/09/2012 7,300 0.30 4.29 7,000 7,300 6,800 795,610 5,807,953,000
12/09/2012 7,000 -0.20 -2.78 7,100 7,400 7,000 415,450 2,908,150,000
11/09/2012 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 2,099,760 15,118,272,000
10/09/2012 7,200 -0.30 -4.00 7,400 7,400 7,200 510,500 3,675,600,000
07/09/2012 7,500 -0.30 -3.85 7,900 7,900 7,500 1,268,150 9,511,125,000
06/09/2012 7,800 -0.30 -3.70 8,000 8,100 7,700 661,530 5,159,934,000
05/09/2012 8,100 -0.30 -3.57 8,400 8,500 8,100 506,040 4,098,924,000
04/09/2012 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 357,880 3,006,192,000
31/08/2012 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 208,520 1,751,568,000
30/08/2012 8,400 -0.10 -1.18 8,500 8,700 8,400 447,450 3,758,580,000
29/08/2012 8,500 0.30 3.66 8,400 8,600 8,200 711,760 6,049,960,000
28/08/2012 8,200 -0.40 -4.65 8,300 8,500 8,200 913,530 7,490,946,000
27/08/2012 8,600 -0.40 -4.44 9,000 9,000 8,600 361,370 3,107,782,000
24/08/2012 9,000 -0.10 -1.10 8,700 9,400 8,700 1,585,000 14,265,000,000
23/08/2012 9,100 -0.40 -4.21 9,200 9,200 9,100 307,150 2,795,065,000
22/08/2012 9,500 -0.50 -5.00 9,600 9,800 9,500 1,491,740 14,171,530,000
21/08/2012 10,000 -0.50 -4.76 10,400 10,400 10,000 867,380 8,673,800,000
20/08/2012 10,500 0.10 0.96 10,500 10,600 10,400 402,760 4,228,980,000
17/08/2012 10,400 0.10 0.97 10,400 10,500 10,300 273,910 2,848,664,000
16/08/2012 10,300 -0.10 -0.96 10,500 10,500 10,300 410,830 4,231,549,000
15/08/2012 10,400 -0.10 -0.95 10,700 10,700 10,300 265,380 2,759,952,000
14/08/2012 10,500 0.10 0.96 10,400 10,700 10,400 237,240 2,491,020,000
13/08/2012 10,400 -0.20 -1.89 10,500 10,500 10,400 307,240 3,195,296,000
10/08/2012 10,600 -0.10 -0.93 10,700 10,700 10,500 289,370 3,067,322,000
09/08/2012 10,700 0.10 0.94 10,700 11,000 10,700 744,730 7,968,611,000
08/08/2012 10,600 0.10 0.95 10,500 10,700 10,400 416,670 4,416,702,000
07/08/2012 10,500 -0.10 -0.94 10,400 10,800 10,400 959,700 10,076,850,000
06/08/2012 10,600 0.40 3.92 10,400 10,700 10,400 428,400 4,541,040,000
03/08/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 371,580 3,790,116,000
02/08/2012 10,200 0.10 0.99 10,100 10,400 10,100 450,600 4,596,120,000
01/08/2012 10,100 -0.20 -1.94 10,200 10,300 10,000 484,880 4,897,288,000
31/07/2012 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 312,950 3,223,385,000
30/07/2012 10,300 0.00 ■■ 0.00 10,200 10,400 10,200 326,850 3,366,555,000
27/07/2012 10,300 -0.10 -0.96 10,500 10,600 10,200 625,750 6,445,225,000
26/07/2012 10,400 0.10 0.97 10,500 10,600 10,300 407,000 4,232,800,000
25/07/2012 10,300 -0.10 -0.96 10,300 10,600 10,200 980,390 10,098,017,000
24/07/2012 10,400 -0.40 -3.70 10,600 10,700 10,400 712,810 7,413,224,000
23/07/2012 10,800 -0.40 -3.57 11,000 11,300 10,800 896,970 9,687,276,000
20/07/2012 11,200 -0.30 -2.61 11,600 11,800 11,200 1,191,870 13,348,944,000
19/07/2012 11,500 0.50 4.55 10,900 11,500 10,700 1,273,700 14,647,550,000
18/07/2012 11,000 0.10 0.92 10,900 11,200 10,600 499,260 5,491,860,000
17/07/2012 10,900 0.50 4.81 10,500 10,900 10,400 653,000 7,117,700,000
16/07/2012 10,400 -0.40 -3.70 10,800 10,900 10,400 565,960 5,885,984,000
13/07/2012 10,800 0.40 3.85 10,400 10,900 10,400 1,549,010 16,729,308,000
12/07/2012 10,400 0.20 1.96 10,200 10,500 10,200 272,240 2,831,296,000
11/07/2012 10,200 0.20 2.00 10,100 10,300 10,000 281,220 2,868,444,000
10/07/2012 10,000 -0.10 -0.99 9,900 10,300 9,900 259,080 2,590,800,000
09/07/2012 10,100 -0.50 -4.72 10,500 10,500 10,100 541,670 5,470,867,000
06/07/2012 10,600 0.40 3.92 10,100 10,700 10,100 582,660 6,176,196,000
05/07/2012 10,200 0.30 3.03 10,000 10,200 9,800 343,800 3,506,760,000
04/07/2012 9,900 -0.30 -2.94 10,300 10,400 9,800 445,310 4,408,569,000
03/07/2012 10,200 -0.40 -3.77 10,500 10,500 10,100 1,311,530 13,377,606,000
02/07/2012 10,600 -0.50 -4.50 10,900 11,000 10,600 544,190 5,768,414,000
29/06/2012 11,100 0.30 2.78 10,800 11,100 10,700 466,820 5,181,702,000
28/06/2012 10,800 0.20 1.89 10,600 10,800 10,300 938,110 10,131,588,000
27/06/2012 10,600 0.00 ■■ 0.00 10,800 11,000 10,600 1,096,450 11,622,370,000
26/06/2012 10,600 -0.40 -3.64 10,800 10,900 10,600 756,350 8,017,310,000
25/06/2012 11,000 -0.40 -3.51 11,300 11,500 10,900 1,140,250 12,542,750,000
22/06/2012 11,400 -0.30 -2.56 11,600 11,700 11,300 952,470 10,858,158,000
21/06/2012 11,700 -0.20 -1.68 11,900 12,000 11,700 309,390 3,619,863,000
20/06/2012 11,900 0.20 1.71 11,800 11,900 11,600 385,640 4,589,116,000
19/06/2012 11,700 -0.40 -3.31 12,000 12,000 11,600 627,040 7,336,368,000
18/06/2012 12,100 0.20 1.68 12,300 12,400 11,900 1,001,310 12,115,851,000
15/06/2012 11,900 0.50 4.39 11,600 11,900 11,500 954,300 11,356,170,000
14/06/2012 11,400 -0.30 -2.56 11,500 11,700 11,400 863,280 9,841,392,000
13/06/2012 11,700 0.00 ■■ 0.00 11,800 11,900 11,400 1,139,650 13,333,905,000
12/06/2012 11,700 -0.50 -4.10 12,000 12,300 11,700 1,524,780 17,839,926,000
11/06/2012 12,200 0.20 1.67 12,200 12,600 11,900 1,198,310 14,619,382,000
08/06/2012 12,000 -0.10 -0.83 12,500 12,600 12,000 3,114,660 37,375,920,000
07/06/2012 12,100 0.50 4.31 12,000 12,100 11,800 1,853,930 22,432,553,000
06/06/2012 11,600 0.50 4.50 11,100 11,600 11,100 2,033,520 23,588,832,000
05/06/2012 11,100 0.50 4.72 10,600 11,100 10,500 687,710 7,633,581,000
04/06/2012 10,600 -0.30 -2.75 10,800 10,900 10,400 1,197,170 12,690,002,000
01/06/2012 10,900 0.00 ■■ 0.00 11,200 11,300 10,900 1,019,980 11,117,782,000
31/05/2012 10,900 -0.30 -2.68 11,000 11,300 10,900 825,870 9,001,983,000
30/05/2012 11,200 0.00 ■■ 0.00 11,200 11,600 11,200 1,235,730 13,840,176,000
29/05/2012 11,200 0.00 ■■ 0.00 11,100 11,400 10,900 915,930 10,258,416,000
28/05/2012 11,200 0.40 3.70 11,300 11,300 10,900 2,341,930 26,229,616,000
25/05/2012 10,800 0.50 4.85 10,700 10,800 10,700 525,330 5,673,564,000
24/05/2012 10,300 -0.30 -2.83 10,800 10,800 10,100 1,293,250 13,320,475,000
23/05/2012 10,600 -0.50 -4.50 10,900 11,000 10,600 1,290,360 13,677,816,000
22/05/2012 11,100 0.10 0.91 11,300 11,400 11,000 1,208,230 13,411,353,000
21/05/2012 11,500 0.50 4.55 11,100 11,500 11,100 777,820 8,944,930,000
18/05/2012 11,000 -0.50 -4.35 11,200 11,600 11,000 2,830,010 31,130,110,000
17/05/2012 11,500 -0.60 -4.96 12,300 12,400 11,500 1,661,770 19,110,355,000
16/05/2012 12,100 0.00 ■■ 0.00 12,100 12,300 11,600 1,514,000 18,319,400,000
15/05/2012 12,100 -0.60 -4.72 12,400 12,800 12,100 1,994,780 24,136,838,000
14/05/2012 12,700 -0.60 -4.51 13,200 13,300 12,700 2,704,000 34,340,800,000
11/05/2012 13,300 -0.60 -4.32 14,000 14,000 13,300 2,303,740 30,639,742,000
10/05/2012 13,900 0.40 2.96 13,900 14,100 13,700 4,246,330 59,023,987,000
09/05/2012 13,500 0.10 0.75 13,300 13,800 13,200 1,703,820 23,001,570,000
08/05/2012 13,400 -0.20 -1.47 13,600 13,900 13,300 3,059,080 40,991,672,000
07/05/2012 13,600 -0.10 -0.73 14,000 14,000 13,400 1,600,500 21,766,800,000
04/05/2012 13,700 0.30 2.24 13,500 14,000 13,400 2,422,780 33,192,086,000
03/05/2012 13,400 0.10 0.75 13,200 13,700 12,900 2,327,170 31,184,078,000
02/05/2012 13,300 -0.50 -3.62 13,800 14,300 13,200 3,048,570 40,545,981,000
27/04/2012 13,800 0.50 3.76 13,300 13,900 12,800 2,498,370 34,477,506,000
26/04/2012 13,300 0.40 3.10 13,000 13,500 12,800 4,670,710 62,120,443,000
25/04/2012 12,900 0.60 4.88 12,700 12,900 12,500 2,651,770 34,207,833,000
24/04/2012 12,300 0.50 4.24 11,500 12,300 11,500 2,633,600 32,393,280,000
23/04/2012 11,800 0.30 2.61 11,600 12,000 11,600 1,202,300 14,187,140,000
20/04/2012 11,500 0.10 0.88 11,300 11,800 11,000 1,394,610 16,038,015,000
19/04/2012 11,400 -0.60 -5.00 11,700 11,900 11,400 2,508,600 28,598,040,000
18/04/2012 12,000 -0.50 -4.00 12,000 12,700 12,000 2,000,810 24,009,720,000
17/04/2012 12,500 0.20 1.63 12,400 12,900 12,100 1,905,030 23,812,875,000
16/04/2012 12,300 0.40 3.36 11,900 12,400 11,800 2,664,670 32,775,441,000
13/04/2012 11,900 0.10 0.85 12,300 12,300 11,800 4,471,330 53,208,827,000
12/04/2012 11,800 0.50 4.42 11,800 11,800 11,800 567,760 6,699,568,000
11/04/2012 11,300 0.50 4.63 11,200 11,300 11,100 2,019,970 22,825,661,000
10/04/2012 10,800 -0.40 -3.57 11,300 11,600 10,800 1,988,040 21,470,832,000
09/04/2012 11,200 0.50 4.67 11,000 11,200 10,900 2,099,560 23,515,072,000
06/04/2012 10,700 0.50 4.90 10,700 10,700 10,600 1,251,180 13,387,626,000
05/04/2012 10,200 0.40 4.08 9,900 10,200 9,500 1,562,230 15,934,746,000
04/04/2012 9,800 -0.50 -4.85 9,800 10,400 9,800 1,123,590 11,011,182,000
03/04/2012 10,300 0.40 4.04 10,000 10,300 9,900 818,120 8,426,636,000
30/03/2012 9,900 -0.40 -3.88 10,000 10,300 9,900 1,209,620 11,975,238,000
29/03/2012 10,300 -0.50 -4.63 10,800 10,900 10,300 1,871,400 19,275,420,000
28/03/2012 10,800 -0.30 -2.70 10,900 10,900 10,600 1,587,100 17,140,680,000
27/03/2012 11,100 -0.50 -4.31 11,400 11,600 11,100 2,628,480 29,176,128,000
26/03/2012 11,600 -0.10 -0.85 11,600 12,000 11,400 1,651,050 19,152,180,000
23/03/2012 11,700 0.00 ■■ 0.00 11,900 12,200 11,700 1,691,020 19,784,934,000
22/03/2012 11,700 0.50 4.46 11,000 11,700 11,000 2,711,610 31,725,837,000
21/03/2012 11,200 0.50 4.67 11,200 11,200 11,000 4,895,770 54,832,624,000
20/03/2012 10,700 -0.50 -4.46 10,700 10,700 10,700 181,450 1,941,515,000
19/03/2012 11,200 -0.50 -4.27 11,200 11,200 11,200 140,680 1,575,616,000
16/03/2012 11,700 0.00 ■■ 0.00 11,700 12,200 11,700 2,873,050 33,614,685,000
15/03/2012 11,700 0.50 4.46 11,000 11,700 10,700 1,861,210 21,776,157,000
14/03/2012 11,200 -0.50 -4.27 11,200 12,000 11,200 1,712,520 19,180,224,000
13/03/2012 11,700 -0.10 -0.85 11,700 12,000 11,500 1,089,860 12,751,362,000
12/03/2012 11,800 -0.60 -4.84 11,800 12,400 11,800 1,706,300 20,134,340,000
09/03/2012 12,400 0.30 2.48 12,100 12,600 12,000 1,368,400 16,968,160,000
08/03/2012 12,100 0.00 ■■ 0.00 12,000 12,700 11,900 3,449,150 41,734,715,000
07/03/2012 12,100 0.50 4.31 11,600 12,100 11,200 2,933,030 35,489,663,000
06/03/2012 11,600 -0.40 -3.33 12,500 12,500 11,400 4,321,570 50,130,212,000
05/03/2012 12,000 0.50 4.35 12,000 12,000 12,000 501,740 6,020,880,000
02/03/2012 11,500 0.50 4.55 11,100 11,500 11,000 1,912,760 21,996,740,000
01/03/2012 11,000 -0.20 -1.79 11,200 11,300 10,900 955,090 10,505,990,000
29/02/2012 11,200 0.10 0.90 10,900 11,300 10,700 1,931,200 21,629,440,000
28/02/2012 11,100 -0.50 -4.31 11,700 11,800 11,100 2,174,800 24,140,280,000
27/02/2012 11,600 0.50 4.50 11,200 11,600 11,200 3,262,740 37,847,784,000
24/02/2012 11,100 0.50 4.72 11,100 11,100 11,000 1,392,150 15,452,865,000
23/02/2012 10,600 0.50 4.95 10,600 10,600 10,600 523,040 5,544,224,000
22/02/2012 10,100 0.40 4.12 9,700 10,100 9,600 1,440,650 14,550,565,000
21/02/2012 9,700 0.00 ■■ 0.00 10,100 10,100 9,700 2,368,120 22,970,764,000
20/02/2012 9,700 0.40 4.30 9,700 9,700 9,600 808,450 7,841,965,000
17/02/2012 9,300 0.40 4.49 9,100 9,300 9,000 619,130 5,757,909,000
16/02/2012 8,900 0.10 1.14 8,700 9,100 8,700 412,090 3,667,601,000
15/02/2012 8,800 -0.30 -3.30 9,100 9,100 8,800 361,420 3,180,496,000
14/02/2012 9,100 0.30 3.41 8,800 9,100 8,800 355,780 3,237,598,000
13/02/2012 8,800 -0.40 -4.35 9,000 9,000 8,800 527,520 4,642,176,000
10/02/2012 9,200 -0.40 -4.17 9,500 9,600 9,200 783,470 7,207,924,000
09/02/2012 9,600 -0.20 -2.04 9,700 9,900 9,500 699,270 6,712,992,000
08/02/2012 9,800 0.30 3.16 9,700 9,900 9,500 640,000 6,272,000,000
07/02/2012 9,500 0.20 2.15 9,400 9,600 9,200 494,400 4,696,800,000
06/02/2012 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 554,200 5,154,060,000
03/02/2012 9,300 -0.30 -3.12 10,000 10,000 9,300 1,612,400 14,995,320,000
02/02/2012 9,600 0.40 4.35 9,500 9,600 9,400 808,950 7,765,920,000
01/02/2012 9,200 0.30 3.37 8,900 9,200 8,700 538,160 4,951,072,000
31/01/2012 8,900 0.00 ■■ 0.00 9,000 9,300 8,900 860,820 7,661,298,000
30/01/2012 8,900 0.20 2.30 8,800 9,000 8,700 328,210 2,921,069,000
20/01/2012 8,700 0.00 ■■ 0.00 8,800 9,000 8,700 545,700 4,747,590,000
19/01/2012 8,700 0.40 4.82 8,400 8,700 8,400 483,700 4,208,190,000
18/01/2012 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 93,630 777,129,000
17/01/2012 8,300 -0.20 -2.35 8,400 8,500 8,300 280,600 2,328,980,000
16/01/2012 8,500 0.30 3.66 8,300 8,600 8,200 374,260 3,181,210,000
13/01/2012 8,200 0.10 1.23 8,100 8,300 8,100 159,570 1,308,474,000
12/01/2012 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 214,340 1,736,154,000
11/01/2012 8,100 -0.30 -3.57 8,400 8,600 8,100 296,480 2,401,488,000
10/01/2012 8,400 0.40 5.00 8,000 8,400 8,000 330,680 2,777,712,000
09/01/2012 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 269,900 2,159,200,000
06/01/2012 8,000 0.00 ■■ 0.00 8,200 8,300 8,000 612,160 4,897,280,000
05/01/2012 8,000 -0.30 -3.61 8,200 8,200 7,900 290,080 2,320,640,000
04/01/2012 8,300 -0.30 -3.49 8,600 8,600 8,200 266,700 2,213,610,000
03/01/2012 8,600 0.20 2.38 8,400 8,700 8,400 225,330 1,937,838,000
30/12/2011 8,400 0.30 3.70 8,100 8,500 8,100 194,710 1,635,564,000
29/12/2011 8,100 0.00 ■■ 0.00 7,900 8,100 7,800 347,880 2,817,828,000
28/12/2011 8,100 0.30 3.85 7,700 8,100 7,700 523,500 4,240,350,000
27/12/2011 7,800 -0.40 -4.88 7,900 8,000 7,800 902,740 7,041,372,000
26/12/2011 8,200 -0.40 -4.65 8,500 8,500 8,200 324,050 2,657,210,000
23/12/2011 8,600 -0.20 -2.27 8,800 8,800 8,400 666,650 5,733,190,000
22/12/2011 8,800 -0.40 -4.35 9,200 9,200 8,800 417,580 3,674,704,000
21/12/2011 9,200 0.10 1.10 9,200 9,300 9,100 290,530 2,672,876,000
20/12/2011 9,100 -0.40 -4.21 9,300 9,400 9,100 437,060 3,977,246,000
19/12/2011 9,500 -0.30 -3.06 9,800 10,000 9,500 287,330 2,729,635,000
16/12/2011 9,800 0.20 2.08 9,700 10,000 9,500 566,080 5,547,584,000
15/12/2011 9,600 -0.20 -2.04 9,700 9,900 9,400 571,530 5,486,688,000
14/12/2011 9,800 -0.50 -4.85 10,200 10,300 9,800 974,540 9,550,492,000
13/12/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 335,690 3,457,607,000
12/12/2011 10,300 -0.40 -3.74 10,700 10,700 10,300 304,020 3,131,406,000
09/12/2011 10,700 -0.30 -2.73 10,900 11,000 10,600 352,580 3,772,606,000
08/12/2011 11,000 0.20 1.85 10,900 11,300 10,800 944,960 10,394,560,000
07/12/2011 10,800 -0.10 -0.92 10,700 11,000 10,700 312,960 3,379,968,000
06/12/2011 10,900 -0.10 -0.91 11,100 11,500 10,900 1,139,410 12,419,569,000
05/12/2011 11,000 0.50 4.76 10,700 11,000 10,600 465,430 5,119,730,000
02/12/2011 10,500 0.30 2.94 10,200 10,500 10,100 353,450 3,711,225,000
01/12/2011 10,200 0.20 2.00 10,300 10,300 10,000 159,050 1,622,310,000
30/11/2011 10,000 -0.20 -1.96 10,200 10,300 10,000 401,170 4,011,700,000
29/11/2011 10,200 -0.40 -3.77 10,600 10,600 10,200 301,290 3,073,158,000
28/11/2011 10,600 0.20 1.92 10,600 10,800 10,500 298,840 3,167,704,000
25/11/2011 10,400 0.20 1.96 10,300 10,400 10,200 283,830 2,951,832,000
24/11/2011 10,200 -0.10 -0.97 10,300 10,400 10,100 233,200 2,378,640,000
23/11/2011 10,300 0.00 ■■ 0.00 10,400 10,600 10,200 367,290 3,783,087,000
22/11/2011 10,300 0.10 0.98 10,100 10,400 10,000 268,360 2,764,108,000
21/11/2011 10,200 -0.30 -2.86 10,300 10,600 10,200 150,540 1,535,508,000
18/11/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 507,360 5,327,280,000
17/11/2011 10,500 -0.30 -2.78 10,800 10,900 10,500 265,340 2,786,070,000
16/11/2011 10,800 0.50 4.85 10,400 10,800 10,400 596,960 6,447,168,000
15/11/2011 10,300 -0.20 -1.90 10,600 10,800 10,300 330,080 3,399,824,000
14/11/2011 10,500 -0.50 -4.55 11,000 11,000 10,500 529,120 5,555,760,000
11/11/2011 11,000 -0.20 -1.79 11,400 11,500 11,000 433,440 4,767,840,000
10/11/2011 11,200 -0.30 -2.61 11,400 11,400 11,200 606,180 6,789,216,000
09/11/2011 11,500 -0.20 -1.71 11,700 11,700 11,500 190,880 2,195,120,000
08/11/2011 11,700 0.30 2.63 11,400 11,800 11,200 381,160 4,459,572,000
07/11/2011 11,400 -0.30 -2.56 11,700 11,700 11,300 359,770 4,101,378,000
04/11/2011 11,700 -0.10 -0.85 11,900 11,900 11,700 440,920 5,158,764,000
03/11/2011 11,800 -0.10 -0.84 12,000 12,000 11,600 585,700 6,911,260,000
02/11/2011 11,900 -0.30 -2.46 12,100 12,200 11,800 499,410 5,942,979,000
01/11/2011 12,200 -0.30 -2.40 12,400 12,500 12,200 276,730 3,376,106,000
31/10/2011 12,500 -0.10 -0.79 13,100 13,100 12,500 918,020 11,475,250,000
28/10/2011 12,600 0.60 5.00 12,200 12,600 12,100 1,261,530 15,895,278,000
27/10/2011 12,000 -0.20 -1.64 12,200 12,200 12,000 286,830 3,441,960,000
26/10/2011 12,200 0.30 2.52 11,900 12,300 11,900 917,000 11,187,400,000
25/10/2011 11,900 -0.20 -1.65 11,900 12,100 11,900 201,800 2,401,420,000
24/10/2011 12,100 -0.20 -1.63 12,500 12,500 12,100 348,510 4,216,971,000
21/10/2011 12,300 0.30 2.50 12,100 12,500 12,000 761,150 9,362,145,000
20/10/2011 12,000 -0.10 -0.83 12,300 12,300 12,000 135,350 1,624,200,000
19/10/2011 12,100 0.30 2.54 11,800 12,200 11,800 447,280 5,412,088,000
18/10/2011 11,800 -0.20 -1.67 12,000 12,100 11,800 306,110 3,612,098,000
17/10/2011 12,000 -0.40 -3.23 12,500 12,500 12,000 418,980 5,027,760,000
14/10/2011 12,400 0.10 0.81 12,300 12,600 12,300 363,970 4,513,228,000
13/10/2011 12,300 0.20 1.65 12,200 12,400 11,900 405,780 4,991,094,000
12/10/2011 12,100 -0.30 -2.42 12,400 12,400 11,900 790,560 9,565,776,000
11/10/2011 12,400 -0.20 -1.59 12,700 12,700 12,300 1,231,510 15,270,724,000
10/10/2011 12,600 -0.30 -2.33 12,900 13,000 12,500 660,870 8,326,962,000
07/10/2011 12,900 -0.30 -2.27 13,200 13,300 12,900 562,770 7,259,733,000
06/10/2011 13,200 0.60 4.76 12,900 13,200 12,800 445,620 5,882,184,000
05/10/2011 12,600 0.00 ■■ 0.00 12,800 13,100 12,600 494,900 6,235,740,000
04/10/2011 12,600 -0.10 -0.79 12,600 12,900 12,500 523,980 6,602,148,000
03/10/2011 12,700 -0.50 -3.79 13,200 13,300 12,700 790,450 10,038,715,000
30/09/2011 13,200 -0.40 -2.94 13,400 13,600 13,200 504,670 6,661,644,000
29/09/2011 13,600 -0.10 -0.73 13,600 13,700 13,200 673,210 9,155,656,000
28/09/2011 13,700 0.00 ■■ 0.00 13,700 13,900 13,600 372,050 5,097,085,000
27/09/2011 13,700 0.00 ■■ 0.00 13,700 14,000 13,600 731,930 10,027,441,000
26/09/2011 13,700 -0.30 -2.14 13,700 14,100 13,700 635,730 8,709,501,000
23/09/2011 14,000 -0.20 -1.41 14,000 14,200 13,900 522,550 7,315,700,000
22/09/2011 14,200 0.50 3.65 13,600 14,300 13,600 880,980 12,509,916,000
21/09/2011 13,700 -0.20 -1.44 13,900 14,100 13,700 503,330 6,895,621,000
20/09/2011 13,900 -0.50 -3.47 13,900 14,400 13,800 707,560 9,835,084,000
19/09/2011 14,400 0.40 2.86 13,900 14,400 13,900 786,530 11,326,032,000
16/09/2011 14,000 -0.70 -4.76 14,000 14,700 14,000 919,120 12,867,680,000
15/09/2011 14,700 0.20 1.38 14,700 14,800 13,900 1,491,470 21,924,609,000
14/09/2011 14,500 -0.60 -3.97 15,100 15,600 14,500 2,023,430 29,339,735,000
13/09/2011 15,100 0.70 4.86 14,600 15,100 14,300 2,829,580 42,726,658,000
12/09/2011 14,400 -0.30 -2.04 14,400 14,800 14,100 1,105,100 15,913,440,000
09/09/2011 14,700 0.00 ■■ 0.00 14,400 14,900 14,300 1,024,110 15,054,417,000
08/09/2011 14,700 0.20 1.38 15,100 15,200 14,700 1,326,470 19,499,109,000
07/09/2011 14,500 0.60 4.32 13,500 14,500 13,400 4,429,870 64,233,115,000
06/09/2011 13,900 -0.70 -4.79 14,200 14,500 13,900 1,304,560 18,133,384,000
05/09/2011 14,600 -0.70 -4.58 15,100 15,200 14,600 1,207,580 17,630,668,000
01/09/2011 15,300 0.40 2.68 14,800 15,300 14,700 1,457,770 22,303,881,000
31/08/2011 14,900 0.00 ■■ 0.00 14,800 15,300 14,500 1,606,910 23,942,959,000
30/08/2011 14,900 0.40 2.76 15,200 15,200 14,700 1,637,190 24,394,131,000
29/08/2011 14,500 0.60 4.32 14,200 14,500 14,000 1,236,210 17,925,045,000
26/08/2011 13,900 0.30 2.21 13,700 14,200 13,500 1,004,440 13,961,716,000
25/08/2011 13,600 0.60 4.62 13,200 13,600 13,000 1,301,100 17,694,960,000
24/08/2011 13,000 -0.50 -3.70 13,900 13,900 13,000 906,740 11,787,620,000
23/08/2011 13,500 0.10 0.75 13,500 13,900 13,400 1,074,720 14,508,720,000
22/08/2011 13,400 0.60 4.69 13,200 13,400 13,100 518,930 6,953,662,000
19/08/2011 12,800 -0.20 -1.54 12,700 13,000 12,500 522,280 6,685,184,000
18/08/2011 13,000 0.30 2.36 13,000 13,200 12,900 993,040 12,909,520,000
17/08/2011 12,700 0.60 4.96 12,200 12,700 12,200 766,030 9,728,581,000
16/08/2011 12,100 0.30 2.54 11,800 12,200 11,800 277,570 3,358,597,000
15/08/2011 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 393,080 4,638,344,000
12/08/2011 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 259,240 3,059,032,000
11/08/2011 11,800 -0.10 -0.84 11,500 11,900 11,500 254,710 3,005,578,000
10/08/2011 11,900 0.30 2.59 12,000 12,000 11,700 265,020 3,153,738,000
09/08/2011 11,600 -0.50 -4.13 11,500 11,900 11,500 785,740 9,114,584,000
08/08/2011 12,100 -0.60 -4.72 12,300 12,500 12,100 468,520 5,669,092,000
05/08/2011 12,700 0.10 0.79 12,600 13,000 12,400 441,060 5,601,462,000
04/08/2011 12,600 0.60 5.00 12,200 12,600 12,200 344,870 4,345,362,000
03/08/2011 12,000 0.10 0.84 11,800 12,000 11,600 412,200 4,946,400,000
02/08/2011 11,900 -0.20 -1.65 12,000 12,100 11,800 329,380 3,919,622,000
01/08/2011 12,100 -0.30 -2.42 12,400 12,400 12,100 225,870 2,733,027,000
29/07/2011 12,400 -0.30 -2.36 12,700 12,800 12,300 376,440 4,667,856,000
28/07/2011 12,700 0.60 4.96 12,300 12,700 12,200 605,260 7,686,802,000
27/07/2011 12,100 0.50 4.31 11,900 12,100 11,500 536,450 6,491,045,000
26/07/2011 11,600 -0.40 -3.33 11,700 12,200 11,600 233,040 2,703,264,000
25/07/2011 12,000 -0.40 -3.23 12,100 12,300 12,000 420,100 5,041,200,000
22/07/2011 12,400 -0.30 -2.36 12,500 12,600 12,300 440,130 5,457,612,000
21/07/2011 12,700 -0.20 -1.55 12,800 13,000 12,700 136,160 1,729,232,000
20/07/2011 12,900 0.30 2.38 12,500 12,900 12,500 90,290 1,164,741,000
19/07/2011 12,600 -0.30 -2.33 12,800 12,800 12,500 127,140 1,601,964,000
18/07/2011 12,900 -0.20 -1.53 13,000 13,100 12,800 15,958 205,858,200
15/07/2011 13,100 -0.20 -1.50 13,300 13,300 13,000 175,870 2,303,897,000
14/07/2011 13,300 0.10 0.76 13,300 13,300 13,000 109,860 1,461,138,000
13/07/2011 13,200 0.10 0.76 13,500 13,500 13,100 181,750 2,399,100,000
12/07/2011 13,100 -0.10 -0.76 13,200 13,300 13,100 213,460 2,796,326,000
11/07/2011 13,200 -0.20 -1.49 13,300 13,400 13,200 188,180 2,483,976,000
08/07/2011 13,400 -0.10 -0.74 13,600 13,600 13,400 94,650 1,268,310,000
07/07/2011 13,500 0.00 ■■ 0.00 13,600 13,800 13,400 182,400 2,462,400,000
06/07/2011 13,500 -0.20 -1.46 13,500 13,700 13,300 163,620 2,208,870,000
05/07/2011 13,700 0.60 4.58 13,500 13,700 13,500 510,090 6,988,233,000
04/07/2011 13,100 -0.10 -0.76 13,100 13,300 12,800 195,560 2,561,836,000
01/07/2011 13,200 -0.50 -3.65 13,800 13,800 13,200 418,440 5,523,408,000
30/06/2011 13,700 -0.30 -2.14 13,700 14,200 13,700 192,080 2,631,496,000
29/06/2011 14,000 0.10 0.72 13,800 14,100 13,800 701,990 9,827,860,000
28/06/2011 13,900 -0.20 -1.42 14,100 14,100 13,900 596,870 8,296,493,000
27/06/2011 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 415,800 5,862,780,000
24/06/2011 14,100 0.20 1.44 14,000 14,200 13,900 571,290 8,055,189,000
23/06/2011 13,900 -0.30 -2.11 14,200 14,200 13,800 509,950 7,088,305,000
22/06/2011 14,200 -0.20 -1.39 14,400 14,600 14,200 351,910 4,997,122,000
21/06/2011 14,400 0.40 2.86 14,100 14,700 13,900 518,070 7,460,208,000
20/06/2011 14,000 -0.40 -2.78 14,100 15,000 13,900 518,100 7,253,400,000
17/06/2011 14,400 0.50 3.60 14,500 14,500 14,100 1,696,700 24,432,480,000
16/06/2011 20,800 0.40 1.96 20,400 20,800 19,800 1,176,600 24,473,280,000
15/06/2011 20,400 -1.00 -4.67 21,000 21,400 20,400 770,400 15,716,160,000
14/06/2011 21,400 -0.50 -2.28 21,500 22,600 21,400 1,158,950 24,801,530,000
13/06/2011 21,900 -0.10 -0.45 22,000 22,000 21,400 604,630 13,241,397,000
10/06/2011 22,000 0.90 4.27 21,500 22,100 21,400 943,320 20,753,040,000
09/06/2011 21,100 0.10 0.48 20,500 21,600 20,500 422,590 8,916,649,000
08/06/2011 21,000 0.80 3.96 21,200 21,200 20,400 1,143,920 24,022,320,000
07/06/2011 20,200 0.90 4.66 20,200 20,200 19,900 783,210 15,820,842,000
06/06/2011 19,300 0.90 4.89 18,400 19,300 18,000 523,820 10,109,726,000
03/06/2011 18,400 -0.30 -1.60 19,600 19,600 18,200 738,790 13,593,736,000
02/06/2011 18,700 0.80 4.47 18,500 18,700 18,400 214,890 4,018,443,000
01/06/2011 17,900 0.80 4.68 17,000 17,900 17,000 371,410 6,648,239,000
31/05/2011 17,100 -0.60 -3.39 17,000 17,500 16,900 450,910 7,710,561,000
30/05/2011 17,700 -0.90 -4.84 18,100 18,500 17,700 269,220 4,765,194,000
27/05/2011 18,600 0.80 4.49 18,000 18,600 17,300 454,540 8,454,444,000
26/05/2011 17,800 0.80 4.71 16,200 17,800 16,200 1,121,330 19,959,674,000
25/05/2011 17,000 -0.80 -4.49 17,000 17,000 17,000 173,230 2,944,910,000
24/05/2011 17,800 -0.90 -4.81 18,100 18,200 17,800 137,130 2,440,914,000
23/05/2011 18,700 -0.90 -4.59 19,400 19,700 18,700 362,610 6,780,807,000
20/05/2011 19,600 -0.60 -2.97 20,300 20,300 19,200 392,870 7,700,252,000
19/05/2011 20,200 -1.00 -4.72 21,200 21,300 20,200 370,880 7,491,776,000
18/05/2011 21,200 -1.10 -4.93 22,000 22,000 21,200 277,410 5,881,092,000
17/05/2011 24,300 -0.30 -1.22 24,800 24,800 24,100 363,350 8,829,405,000
16/05/2011 24,600 -0.60 -2.38 25,200 25,400 24,600 500,190 12,304,674,000
13/05/2011 25,200 -0.10 -0.40 25,300 25,500 25,200 265,730 6,696,396,000
12/05/2011 25,300 0.00 ■■ 0.00 25,500 25,500 25,200 225,110 5,695,283,000
11/05/2011 25,300 -0.40 -1.56 25,800 25,800 25,300 263,180 6,658,454,000
10/05/2011 25,700 -0.40 -1.53 26,000 26,300 25,700 262,820 6,754,474,000
09/05/2011 26,100 0.60 2.35 26,000 26,100 25,700 413,810 10,800,441,000
06/05/2011 25,500 0.60 2.41 24,900 25,700 24,900 465,760 11,876,880,000
05/05/2011 24,900 -0.20 -0.80 25,300 25,300 24,800 183,870 4,578,363,000
04/05/2011 25,100 -0.10 -0.40 25,200 25,800 25,100 163,650 4,107,615,000
29/04/2011 25,200 0.30 1.20 25,000 25,500 24,900 257,080 6,478,416,000
28/04/2011 24,900 0.20 0.81 24,600 25,000 24,600 299,500 7,457,550,000
27/04/2011 24,700 0.10 0.41 24,600 25,000 24,300 144,210 3,561,987,000
26/04/2011 24,600 -0.60 -2.38 25,200 25,400 24,300 206,110 5,070,306,000
25/04/2011 25,200 1.20 5.00 24,700 25,200 24,500 411,550 10,371,060,000
22/04/2011 24,000 -0.60 -2.44 24,600 24,700 23,800 275,630 6,615,120,000
21/04/2011 24,600 -0.10 -0.40 24,800 25,100 24,600 214,270 5,271,042,000
20/04/2011 24,700 0.10 0.41 24,700 24,900 24,400 365,830 9,036,001,000
19/04/2011 24,600 -0.40 -1.60 24,600 25,400 24,600 388,560 9,558,576,000
18/04/2011 25,000 -0.80 -3.10 25,900 26,000 24,800 50,102 1,252,550,000
15/04/2011 25,800 -0.10 -0.39 25,900 26,100 25,700 537,520 13,868,016,000
14/04/2011 25,900 -0.50 -1.89 26,100 26,300 25,900 587,390 15,213,401,000
13/04/2011 26,400 0.00 ■■ 0.00 26,600 26,700 26,000 225,090 5,942,376,000
08/04/2011 26,400 0.00 ■■ 0.00 26,300 26,800 26,100 337,930 8,921,352,000
07/04/2011 26,400 0.80 3.12 26,800 26,800 26,300 1,639,030 43,270,392,000
06/04/2011 25,600 1.20 4.92 25,000 25,600 25,000 844,340 21,615,104,000
05/04/2011 24,400 -0.10 -0.41 24,700 24,700 24,300 146,830 3,582,652,000
04/04/2011 24,500 -0.50 -2.00 24,700 24,800 24,300 459,640 11,261,180,000
01/04/2011 25,000 0.00 ■■ 0.00 24,700 25,000 24,600 302,500 7,562,500,000
31/03/2011 25,000 0.00 ■■ 0.00 25,400 25,500 24,900 279,470 6,986,750,000
30/03/2011 25,000 -0.40 -1.57 24,700 25,400 24,700 320,810 8,020,250,000
29/03/2011 25,400 -0.50 -1.93 25,900 26,100 25,000 454,000 11,531,600,000
28/03/2011 25,900 0.10 0.39 26,300 26,400 25,800 171,880 4,451,692,000
25/03/2011 25,800 -0.20 -0.77 25,800 26,400 25,800 452,010 11,661,858,000
24/03/2011 26,000 -1.00 -3.70 27,100 27,500 26,000 416,560 10,830,560,000
23/03/2011 27,000 1.20 4.65 25,800 27,000 25,600 388,830 10,498,410,000
22/03/2011 25,800 -1.20 -4.44 27,000 27,000 25,700 886,680 22,876,344,000
21/03/2011 27,000 -0.70 -2.53 27,800 28,200 26,900 711,680 19,215,360,000
18/03/2011 27,700 1.10 4.14 26,000 27,800 26,000 807,790 22,375,783,000
17/03/2011 26,600 0.00 ■■ 0.00 26,600 27,200 26,200 528,200 14,050,120,000
16/03/2011 26,600 0.40 1.53 26,200 27,100 26,000 728,410 19,375,706,000
15/03/2011 26,200 1.20 4.80 24,700 26,200 24,700 1,616,710 42,357,802,000
14/03/2011 25,000 -0.30 -1.19 26,300 26,300 24,300 1,288,350 32,208,750,000
11/03/2011 25,300 1.20 4.98 25,300 25,300 25,300 310,210 7,848,313,000
10/03/2011 24,100 1.10 4.78 23,000 24,100 23,000 581,410 14,011,981,000
09/03/2011 23,000 -0.70 -2.95 23,500 23,500 22,600 285,120 6,557,760,000
08/03/2011 23,700 0.10 0.42 23,700 24,400 23,700 403,110 9,553,707,000
07/03/2011 23,600 0.20 0.85 23,400 23,800 23,300 468,630 11,059,668,000
04/03/2011 23,400 0.00 ■■ 0.00 23,900 23,900 23,100 438,190 10,253,646,000
03/03/2011 23,400 -1.20 -4.88 23,600 24,400 23,400 818,060 19,142,604,000
02/03/2011 24,600 -1.20 -4.65 25,400 25,600 24,600 817,030 20,098,938,000
01/03/2011 25,800 0.00 ■■ 0.00 25,600 26,000 25,500 476,480 12,293,184,000
28/02/2011 25,800 -0.90 -3.37 26,700 27,000 25,800 282,610 7,291,338,000
25/02/2011 26,700 0.50 1.91 26,300 26,800 26,100 203,080 5,422,236,000
24/02/2011 26,200 -0.70 -2.60 26,400 26,800 25,600 726,970 19,046,614,000
23/02/2011 26,900 0.50 1.89 27,000 27,200 26,300 596,880 16,056,072,000
22/02/2011 26,400 -1.30 -4.69 26,600 27,300 26,400 1,096,800 28,955,520,000
21/02/2011 27,700 -1.40 -4.81 28,300 28,300 27,700 575,400 15,938,580,000
18/02/2011 29,100 -1.40 -4.59 30,500 30,500 29,000 587,090 17,084,319,000
17/02/2011 30,500 -1.10 -3.48 31,200 31,300 30,500 539,900 16,466,950,000
16/02/2011 31,600 -0.80 -2.47 32,400 32,400 31,600 163,050 5,152,380,000
15/02/2011 32,400 0.00 ■■ 0.00 32,300 32,500 31,700 247,240 8,010,576,000
14/02/2011 32,400 -0.40 -1.22 32,600 33,000 32,400 130,120 4,215,888,000
11/02/2011 32,800 0.40 1.23 32,700 33,400 32,200 360,170 11,813,576,000
10/02/2011 32,400 -0.40 -1.22 32,300 32,900 32,300 250,840 8,127,216,000
09/02/2011 32,800 0.00 ■■ 0.00 33,200 33,400 32,800 544,560 17,861,568,000
08/02/2011 32,800 0.40 1.23 32,800 32,900 32,400 110,750 3,632,600,000
28/01/2011 32,400 0.10 0.31 32,400 32,800 32,400 336,940 10,916,856,000
27/01/2011 32,300 0.70 2.22 32,100 32,300 31,700 264,480 8,542,704,000
26/01/2011 31,600 0.10 0.32 31,500 32,000 31,500 231,260 7,307,816,000
25/01/2011 31,500 -0.40 -1.25 31,900 32,000 31,500 266,580 8,397,270,000
24/01/2011 31,900 -0.40 -1.24 32,400 32,500 31,800 533,570 17,020,883,000
21/01/2011 32,300 0.40 1.25 31,900 32,900 31,900 620,620 20,046,026,000
20/01/2011 31,900 -0.20 -0.62 31,800 32,500 31,600 329,850 10,522,215,000
19/01/2011 32,100 0.00 ■■ 0.00 32,400 32,800 31,700 489,750 15,720,975,000
18/01/2011 32,100 -0.70 -2.13 32,400 32,900 31,900 620,760 19,926,396,000
17/01/2011 32,800 -0.20 -0.61 33,200 33,900 32,300 608,470 19,957,816,000
14/01/2011 33,000 0.80 2.48 32,500 33,100 31,900 461,460 15,228,180,000
13/01/2011 32,200 0.60 1.90 31,900 32,500 31,500 479,560 15,441,832,000
12/01/2011 31,600 0.30 0.96 31,900 32,200 31,300 340,710 10,766,436,000
11/01/2011 31,300 -1.30 -3.99 32,000 32,400 31,200 680,170 21,289,321,000
10/01/2011 32,600 -1.10 -3.26 33,700 33,700 32,500 442,490 14,425,174,000
07/01/2011 33,700 -0.30 -0.88 34,200 34,200 33,700 199,720 6,730,564,000
06/01/2011 34,000 0.00 ■■ 0.00 33,700 34,300 33,500 270,620 9,201,080,000
05/01/2011 34,000 -0.80 -2.30 34,800 34,800 33,700 367,100 12,481,400,000
04/01/2011 34,800 0.50 1.46 34,800 34,900 34,300 459,860 16,003,128,000
31/12/2010 34,300 0.50 1.48 33,700 34,600 33,700 428,950 14,712,985,000
30/12/2010 33,800 -0.30 -0.88 34,100 34,600 33,600 449,110 15,179,918,000
29/12/2010 34,100 -0.60 -1.73 35,800 35,800 34,100 517,160 17,635,156,000
28/12/2010 34,700 1.60 4.83 33,600 34,700 33,400 875,040 30,363,888,000
27/12/2010 33,100 0.10 0.30 33,800 33,800 32,700 324,740 10,748,894,000
24/12/2010 33,000 -0.10 -0.30 33,100 34,000 32,600 627,820 20,718,060,000
23/12/2010 33,100 -0.90 -2.65 33,400 34,400 33,000 1,237,930 40,975,483,000
22/12/2010 34,000 -1.30 -3.68 36,000 36,000 34,000 902,300 30,678,200,000
21/12/2010 35,300 -0.20 -0.56 34,800 36,200 34,000 1,238,820 43,730,346,000
20/12/2010 35,500 -0.80 -2.20 36,300 37,700 35,500 998,460 35,445,330,000
17/12/2010 36,300 1.70 4.91 35,800 36,300 34,700 1,215,690 44,129,547,000
16/12/2010 34,600 -1.70 -4.68 34,800 36,200 34,500 1,098,640 38,012,944,000
15/12/2010 36,300 0.30 0.83 36,500 37,800 36,000 1,645,750 59,740,725,000
14/12/2010 36,000 -0.30 -0.83 37,500 38,100 34,700 3,825,460 137,716,560,000
13/12/2010 36,300 1.70 4.91 36,300 36,300 36,300 190,020 6,897,726,000
10/12/2010 34,600 1.60 4.85 34,500 34,600 34,000 1,131,290 39,142,634,000
09/12/2010 33,000 1.50 4.76 32,000 33,000 30,900 743,670 24,541,110,000
08/12/2010 31,500 -1.60 -4.83 33,100 34,100 31,500 2,077,800 65,450,700,000
07/12/2010 33,100 -0.50 -1.49 33,700 35,100 33,100 3,091,160 102,317,396,000
06/12/2010 33,600 1.60 5.00 33,600 33,600 33,100 1,834,200 61,629,120,000
03/12/2010 32,000 1.50 4.92 32,000 32,000 32,000 193,240 6,183,680,000
02/12/2010 30,500 1.40 4.81 29,300 30,500 29,000 1,553,540 47,382,970,000
01/12/2010 29,100 -0.30 -1.02 29,000 29,800 28,400 486,100 14,145,510,000
30/11/2010 29,400 1.30 4.63 29,500 29,500 29,000 962,050 28,284,270,000
29/11/2010 28,100 1.10 4.07 26,500 28,100 26,200 356,280 10,011,468,000
26/11/2010 27,000 1.00 3.85 26,600 27,000 25,900 763,250 20,607,750,000
25/11/2010 26,000 1.00 4.00 25,200 26,200 25,200 712,740 18,531,240,000
24/11/2010 25,000 -0.10 -0.40 24,800 25,300 24,700 216,490 5,412,250,000
23/11/2010 25,100 0.20 0.80 25,000 25,200 24,600 365,080 9,163,508,000
22/11/2010 24,900 -0.10 -0.40 24,100 24,900 24,000 289,660 7,212,534,000
19/11/2010 25,000 -0.40 -1.57 25,700 25,700 25,000 179,440 4,486,000,000
18/11/2010 25,400 0.40 1.60 24,600 26,100 24,600 514,170 13,059,918,000
17/11/2010 25,000 0.10 0.40 24,500 25,500 24,500 352,650 8,816,250,000
16/11/2010 24,900 -0.60 -2.35 25,500 25,500 24,500 636,190 15,841,131,000
15/11/2010 25,500 -1.20 -4.49 26,700 26,700 25,400 402,210 10,256,355,000
12/11/2010 26,700 -1.40 -4.98 28,000 28,000 26,700 885,870 23,652,729,000
11/11/2010 28,100 -0.80 -2.77 28,900 29,000 28,100 269,090 7,561,429,000
10/11/2010 28,900 -0.20 -0.69 29,200 29,500 28,900 267,720 7,737,108,000
09/11/2010 29,100 -0.90 -3.00 29,700 29,700 29,000 305,730 8,896,743,000
08/11/2010 30,000 -0.40 -1.32 30,500 30,500 29,700 202,570 6,077,100,000
05/11/2010 30,400 1.00 3.40 30,000 30,500 29,900 595,900 18,115,360,000
04/11/2010 29,400 0.10 0.34 29,300 29,900 29,300 103,890 3,054,366,000
03/11/2010 29,300 0.00 ■■ 0.00 29,000 29,600 29,000 293,640 8,603,652,000
02/11/2010 29,300 -0.40 -1.35 29,500 29,500 29,000 164,850 4,830,105,000
01/11/2010 29,700 -0.20 -0.67 30,100 30,100 29,500 219,380 6,515,586,000
29/10/2010 29,900 0.50 1.70 29,400 30,500 29,400 443,880 13,272,012,000
28/10/2010 29,400 -0.60 -2.00 30,000 30,100 29,400 238,280 7,005,432,000
27/10/2010 30,000 -0.90 -2.91 30,900 30,900 30,000 344,300 10,329,000,000
26/10/2010 30,900 1.40 4.75 29,900 30,900 29,900 709,250 21,915,825,000
25/10/2010 29,500 0.50 1.72 29,300 29,500 28,500 443,600 13,086,200,000
22/10/2010 29,000 0.00 ■■ 0.00 29,100 29,500 28,600 348,560 10,108,240,000
21/10/2010 29,000 -0.10 -0.34 29,800 29,800 29,000 344,110 9,979,190,000
20/10/2010 29,100 -1.50 -4.90 29,600 30,300 29,100 589,640 17,158,524,000
19/10/2010 30,600 -1.10 -3.47 31,600 31,700 30,300 324,480 9,929,088,000
18/10/2010 31,700 -0.10 -0.31 31,900 32,300 31,700 169,930 5,386,781,000
15/10/2010 31,800 -0.20 -0.62 32,000 32,000 31,700 283,160 9,004,488,000
14/10/2010 32,000 0.00 ■■ 0.00 32,000 32,600 32,000 150,250 4,808,000,000
13/10/2010 32,000 -0.10 -0.31 31,700 32,200 31,700 403,540 12,913,280,000
12/10/2010 32,100 -0.90 -2.73 32,800 33,200 32,000 239,880 7,700,148,000
11/10/2010 33,000 0.00 ■■ 0.00 32,500 33,300 32,500 122,980 4,058,340,000
08/10/2010 33,000 -0.60 -1.79 33,800 33,800 33,000 249,010 8,217,330,000
07/10/2010 33,600 -0.80 -2.33 34,400 34,700 33,600 303,900 10,211,040,000
06/10/2010 34,400 0.80 2.38 34,100 34,900 33,600 251,850 8,663,640,000
05/10/2010 33,600 0.30 0.90 33,300 33,600 32,900 243,850 8,193,360,000
04/10/2010 33,300 -1.50 -4.31 35,200 35,200 33,200 1,005,090 33,469,497,000
01/10/2010 34,800 -0.50 -1.42 35,100 35,700 34,800 137,430 4,782,564,000
30/09/2010 35,300 -0.40 -1.12 35,400 35,800 35,000 316,490 11,172,097,000
29/09/2010 35,700 -0.40 -1.11 36,400 36,400 35,700 122,200 4,362,540,000
28/09/2010 36,100 0.00 ■■ 0.00 36,500 36,800 36,100 279,310 10,083,091,000
27/09/2010 36,100 0.30 0.84 35,700 36,200 35,700 318,590 11,501,099,000
24/09/2010 35,800 0.10 0.28 35,700 36,100 35,600 261,610 9,365,638,000
23/09/2010 35,700 -0.80 -2.19 36,000 36,400 35,200 286,510 10,228,407,000
22/09/2010 36,500 0.10 0.27 36,400 36,600 36,300 373,720 13,640,780,000
21/09/2010 36,400 0.00 ■■ 0.00 36,300 36,900 36,200 479,180 17,442,152,000
20/09/2010 36,400 0.00 ■■ 0.00 36,400 37,200 36,200 805,860 29,333,304,000
17/09/2010 36,400 1.70 4.90 34,900 36,400 34,900 466,290 16,972,956,000
16/09/2010 34,700 -0.20 -0.57 34,600 35,000 34,600 286,370 9,937,039,000
15/09/2010 34,900 0.20 0.58 34,900 35,000 34,300 183,990 6,421,251,000
14/09/2010 34,700 0.30 0.87 34,400 35,200 34,400 442,250 15,346,075,000
13/09/2010 34,400 -1.20 -3.37 35,600 35,600 34,000 692,970 23,838,168,000
10/09/2010 35,600 -1.80 -4.81 37,400 37,600 35,600 729,380 25,965,928,000
09/09/2010 37,400 0.70 1.91 37,400 37,700 36,800 467,150 17,471,410,000
08/09/2010 36,700 -0.10 -0.27 36,000 36,900 35,700 463,960 17,027,332,000
07/09/2010 36,800 -1.00 -2.65 37,000 39,100 36,800 729,980 26,863,264,000
06/09/2010 37,800 1.80 5.00 36,900 37,800 36,900 1,013,250 38,300,850,000
01/09/2010 36,000 0.90 2.56 35,100 36,000 34,700 459,270 16,533,720,000
31/08/2010 35,100 1.00 2.93 34,200 35,800 34,100 842,600 29,575,260,000
30/08/2010 34,100 1.60 4.92 34,100 34,100 34,000 550,570 18,774,437,000
27/08/2010 32,500 -0.20 -0.61 32,000 33,000 31,700 243,870 7,925,775,000
26/08/2010 32,700 0.50 1.55 32,800 32,800 32,000 326,310 10,670,337,000
25/08/2010 32,200 -0.70 -2.13 32,900 32,900 31,500 673,710 21,693,462,000
24/08/2010 32,900 -1.60 -4.64 34,000 34,200 32,800 849,450 27,946,905,000
23/08/2010 34,500 -1.10 -3.09 35,600 35,600 34,400 286,020 9,867,690,000
20/08/2010 35,600 0.50 1.42 35,100 35,600 34,300 402,700 14,336,120,000
19/08/2010 35,100 -0.50 -1.40 35,600 36,400 34,200 494,090 17,342,559,000
18/08/2010 35,600 -1.40 -3.78 37,000 37,000 35,600 310,420 11,050,952,000
17/08/2010 37,000 0.40 1.09 36,600 37,900 35,700 551,580 20,408,460,000
16/08/2010 36,600 1.70 4.87 35,500 36,600 35,500 522,450 19,121,670,000
13/08/2010 34,900 0.20 0.58 34,700 35,000 34,100 259,720 9,064,228,000
12/08/2010 34,700 -1.80 -4.93 35,100 35,500 34,700 375,420 13,027,074,000
11/08/2010 36,500 -0.30 -0.82 36,800 37,500 36,400 304,210 11,103,665,000
10/08/2010 36,800 -1.20 -3.16 38,000 38,000 36,300 337,230 12,410,064,000
09/08/2010 38,000 -1.10 -2.81 38,900 38,900 37,800 223,980 8,511,240,000
06/08/2010 39,100 -0.20 -0.51 39,000 39,300 38,900 237,630 9,291,333,000
05/08/2010 39,300 0.00 ■■ 0.00 39,700 39,700 39,200 218,570 8,589,801,000
04/08/2010 39,300 -0.40 -1.01 39,500 39,500 39,000 258,120 10,144,116,000
03/08/2010 39,700 0.00 ■■ 0.00 39,900 40,300 39,700 230,720 9,159,584,000
02/08/2010 39,700 -0.60 -1.49 40,600 40,600 39,500 77,420 3,073,574,000
30/07/2010 40,300 0.50 1.26 40,000 41,000 39,900 384,850 15,509,455,000
29/07/2010 39,800 -0.20 -0.50 40,000 40,500 39,800 170,750 6,795,850,000
28/07/2010 40,000 -0.50 -1.23 40,500 40,600 40,000 336,770 13,470,800,000
27/07/2010 40,500 -0.30 -0.74 40,800 41,200 40,500 173,890 7,042,545,000
26/07/2010 40,800 -0.20 -0.49 41,400 41,400 40,700 202,400 8,257,920,000
23/07/2010 41,000 0.40 0.99 40,700 41,200 40,700 326,180 13,373,380,000
22/07/2010 40,600 -0.90 -2.17 41,500 41,500 40,600 372,990 15,143,394,000
21/07/2010 41,500 -0.50 -1.19 42,000 42,000 41,400 266,220 11,048,130,000
20/07/2010 42,000 -0.50 -1.18 42,500 42,500 41,800 443,760 18,637,920,000
19/07/2010 42,500 -0.40 -0.93 42,500 42,800 42,400 677,310 28,785,675,000
16/07/2010 42,900 1.70 4.13 41,000 43,000 40,900 931,400 39,957,060,000
15/07/2010 41,200 0.20 0.49 40,500 42,000 40,500 455,410 18,762,892,000
14/07/2010 41,000 1.00 2.50 41,800 41,900 40,800 900,470 36,919,270,000
13/07/2010 40,000 1.60 4.17 39,000 40,000 38,500 559,500 22,380,000,000
12/07/2010 38,400 -0.30 -0.78 38,800 38,800 38,100 231,220 8,878,848,000
09/07/2010 38,700 -0.20 -0.51 38,600 39,000 38,600 237,780 9,202,086,000
08/07/2010 38,900 -0.10 -0.26 39,200 39,300 38,900 407,070 15,835,023,000
07/07/2010 39,000 -0.50 -1.27 39,500 39,600 39,000 518,240 20,211,360,000
06/07/2010 39,500 -1.10 -2.71 40,200 40,200 39,000 544,720 21,516,440,000
05/07/2010 40,600 -0.40 -0.98 41,000 41,000 40,600 118,320 4,803,792,000
02/07/2010 41,000 0.70 1.74 40,700 41,200 40,100 351,550 14,413,550,000
01/07/2010 40,300 -0.10 -0.25 40,200 40,800 40,200 139,950 5,639,985,000
30/06/2010 40,400 -0.90 -2.18 40,000 40,900 40,000 98,800 3,991,520,000
29/06/2010 41,300 1.20 2.99 40,000 42,000 40,000 412,100 17,019,730,000
28/06/2010 40,100 -0.10 -0.25 40,000 40,900 40,000 206,730 8,289,873,000
25/06/2010 40,200 -0.90 -2.19 40,600 41,100 40,200 298,030 11,980,806,000
24/06/2010 41,100 -0.10 -0.24 41,200 41,500 41,100 203,940 8,381,934,000
23/06/2010 41,200 0.00 ■■ 0.00 41,200 41,400 41,000 154,810 6,378,172,000
22/06/2010 41,200 -0.40 -0.96 41,600 41,700 41,000 273,110 11,252,132,000
21/06/2010 41,600 -0.10 -0.24 41,900 41,900 41,600 113,570 4,724,512,000
18/06/2010 41,700 0.00 ■■ 0.00 42,200 42,200 41,700 153,700 6,409,290,000
17/06/2010 41,700 -0.10 -0.24 41,900 42,000 41,700 150,710 6,284,607,000
16/06/2010 41,800 0.20 0.48 42,200 42,200 41,800 277,230 11,588,214,000
15/06/2010 41,600 -0.40 -0.95 42,000 42,000 41,400 275,960 11,479,936,000
14/06/2010 42,000 0.00 ■■ 0.00 42,000 42,500 41,900 213,730 8,976,660,000
11/06/2010 42,000 0.90 2.19 42,300 42,700 41,800 232,500 9,765,000,000
10/06/2010 41,100 -0.20 -0.48 41,300 41,400 41,000 147,310 6,054,441,000
09/06/2010 41,300 0.00 ■■ 0.00 41,900 41,900 41,200 156,390 6,458,907,000
08/06/2010 41,300 -0.30 -0.72 41,000 41,600 40,800 161,020 6,650,126,000
07/06/2010 41,600 -1.90 -4.37 41,700 42,600 41,400 372,080 15,478,528,000
04/06/2010 43,500 0.00 ■■ 0.00 43,000 43,800 43,000 425,660 18,516,210,000
03/06/2010 43,500 -0.30 -0.68 44,400 44,400 43,500 378,940 16,483,890,000
02/06/2010 43,800 -0.10 -0.23 43,200 43,900 42,800 106,090 4,646,742,000
01/06/2010 43,900 -0.10 -0.23 44,000 44,400 43,500 185,960 8,163,644,000
31/05/2010 44,000 -0.60 -1.35 44,600 44,600 43,700 243,860 10,729,840,000
28/05/2010 44,600 2.10 4.94 44,200 44,600 43,600 826,070 36,842,722,000
27/05/2010 42,500 0.00 ■■ 0.00 42,500 42,500 41,300 545,990 23,204,575,000
26/05/2010 42,500 1.40 3.41 42,000 42,500 41,500 400,090 17,003,825,000
25/05/2010 41,100 -1.00 -2.38 41,100 42,000 41,100 362,170 14,885,187,000
24/05/2010 42,100 -0.20 -0.47 42,100 42,500 41,000 326,200 13,733,020,000
21/05/2010 42,300 -2.20 -4.94 42,300 42,900 42,300 404,140 17,095,122,000
20/05/2010 44,500 1.60 3.73 41,000 44,500 41,000 469,400 20,888,300,000
19/05/2010 42,900 -2.10 -4.67 44,000 45,400 42,900 575,540 24,690,666,000
18/05/2010 68,000 -1.50 -2.16 69,000 69,000 67,500 970,030 65,962,040,000
17/05/2010 69,500 -3.00 -4.14 72,500 72,500 69,500 761,960 52,956,220,000
14/05/2010 72,500 -0.50 -0.68 73,500 74,000 72,000 366,550 26,574,875,000
13/05/2010 73,000 -1.00 -1.35 75,000 75,000 73,000 409,440 29,889,120,000
12/05/2010 74,000 0.50 0.68 75,000 75,500 73,000 1,014,820 75,096,680,000
11/05/2010 73,500 -0.50 -0.68 75,000 75,000 73,500 547,650 40,252,275,000
10/05/2010 74,000 -1.00 -1.33 74,500 75,000 74,000 500,590 37,043,660,000
07/05/2010 75,000 -2.00 -2.60 76,000 76,500 74,500 1,154,500 86,587,500,000
06/05/2010 77,000 -0.50 -0.65 78,000 78,000 76,500 714,310 55,001,870,000
05/05/2010 77,500 -1.00 -1.27 78,000 78,500 77,000 767,160 59,454,900,000
04/05/2010 78,500 0.50 0.64 78,500 79,500 78,000 1,089,800 85,549,300,000
29/04/2010 78,000 0.50 0.65 78,500 79,000 78,000 784,770 61,212,060,000
28/04/2010 77,500 0.00 ■■ 0.00 77,500 78,500 77,000 694,040 53,788,100,000
27/04/2010 77,500 -0.50 -0.64 77,500 78,000 77,000 435,100 33,720,250,000
26/04/2010 78,000 -1.50 -1.89 79,500 79,500 78,000 389,160 30,354,480,000
22/04/2010 79,500 2.00 2.58 78,500 80,500 78,500 1,327,740 105,555,330,000
21/04/2010 77,500 0.50 0.65 78,000 78,000 77,000 611,090 47,359,475,000
20/04/2010 77,000 -1.50 -1.91 79,000 79,000 77,000 872,000 67,144,000,000
19/04/2010 78,500 2.50 3.29 77,000 79,500 76,500 2,139,600 167,958,600,000
16/04/2010 76,000 0.00 ■■ 0.00 76,500 77,000 76,000 387,620 29,459,120,000
15/04/2010 76,000 0.00 ■■ 0.00 77,000 77,000 76,000 415,530 31,580,280,000
14/04/2010 76,000 -0.50 -0.65 76,500 77,000 76,000 450,370 34,228,120,000
13/04/2010 76,500 0.00 ■■ 0.00 76,500 77,500 76,500 587,030 44,907,795,000
12/04/2010 76,500 0.00 ■■ 0.00 77,500 77,500 76,500 469,430 35,911,395,000
09/04/2010 76,500 0.00 ■■ 0.00 77,000 77,000 76,000 526,280 40,260,420,000
08/04/2010 76,500 0.00 ■■ 0.00 76,500 77,000 76,000 367,210 28,091,565,000
07/04/2010 76,500 1.00 1.32 76,000 77,000 75,500 874,790 66,921,435,000
06/04/2010 75,500 -0.50 -0.66 76,000 77,000 75,500 676,850 51,102,175,000
05/04/2010 76,000 0.00 ■■ 0.00 77,000 77,000 75,500 723,930 55,018,680,000
02/04/2010 76,000 -1.00 -1.30 77,000 77,500 76,000 383,330 29,133,080,000
01/04/2010 77,000 1.50 1.99 75,500 77,000 75,000 659,490 50,780,730,000
31/03/2010 75,500 -3.00 -3.82 78,000 78,000 75,500 1,051,590 79,395,045,000
30/03/2010 78,500 1.00 1.29 79,000 80,500 78,500 1,832,930 143,885,005,000
29/03/2010 77,500 -0.50 -0.64 78,500 78,500 77,000 618,490 47,932,975,000
26/03/2010 78,000 2.00 2.63 77,000 79,000 77,000 2,676,860 208,795,080,000
25/03/2010 76,000 -1.50 -1.94 76,500 77,000 74,500 1,328,580 100,972,080,000
24/03/2010 77,500 2.50 3.33 76,000 77,500 75,500 857,290 66,439,975,000
23/03/2010 75,000 -1.50 -1.96 76,000 76,000 74,000 771,920 57,894,000,000
22/03/2010 76,500 -1.00 -1.29 77,000 78,000 76,500 429,870 32,885,055,000
19/03/2010 77,500 0.50 0.65 77,500 78,000 76,000 866,120 67,124,300,000
18/03/2010 77,000 2.50 3.36 75,000 77,000 74,500 850,640 65,499,280,000
17/03/2010 74,500 -1.00 -1.32 76,000 77,000 74,500 753,910 56,166,295,000
16/03/2010 75,500 -3.50 -4.43 77,500 78,500 75,500 884,310 66,765,405,000
15/03/2010 79,000 -0.50 -0.63 81,000 81,000 79,000 604,450 47,751,550,000
12/03/2010 79,500 1.50 1.92 78,500 80,500 77,000 1,130,370 89,864,415,000
11/03/2010 78,000 0.00 ■■ 0.00 78,000 78,500 77,000 749,180 58,436,040,000
10/03/2010 78,000 0.00 ■■ 0.00 77,000 78,500 76,500 837,570 65,330,460,000
09/03/2010 78,000 0.50 0.65 77,500 78,500 76,500 879,390 68,592,420,000
08/03/2010 77,500 0.50 0.65 78,000 79,000 77,000 805,230 62,405,325,000
05/03/2010 77,000 1.00 1.32 76,500 77,000 75,500 1,045,260 80,485,020,000
04/03/2010 76,000 1.50 2.01 76,000 78,000 75,500 1,412,210 107,327,960,000
03/03/2010 74,500 1.50 2.05 74,000 74,500 73,000 372,920 27,782,540,000
02/03/2010 73,000 -0.50 -0.68 73,500 74,000 73,000 438,860 32,036,780,000
01/03/2010 73,500 0.50 0.68 73,000 74,000 73,000 299,180 21,989,730,000
26/02/2010 73,000 0.50 0.69 72,500 73,000 72,000 249,860 18,239,780,000
25/02/2010 72,500 -0.50 -0.68 73,500 74,000 72,500 341,710 24,773,975,000
24/02/2010 73,000 0.50 0.69 72,000 73,000 72,000 360,490 26,315,770,000
23/02/2010 72,500 -1.50 -2.03 73,000 73,000 72,000 324,750 23,544,375,000
22/02/2010 74,000 -0.50 -0.67 75,500 75,500 74,000 250,230 18,517,020,000
12/02/2010 74,500 1.00 1.36 74,500 75,000 74,000 271,120 20,198,440,000
11/02/2010 73,500 0.50 0.68 73,000 74,000 73,000 354,180 26,032,230,000
10/02/2010 73,000 0.50 0.69 73,500 74,000 73,000 431,450 31,495,850,000
09/02/2010 72,500 -0.50 -0.68 72,000 73,000 72,000 383,600 27,811,000,000
08/02/2010 73,000 -1.00 -1.35 73,500 74,500 73,000 388,630 28,369,990,000
05/02/2010 74,000 -2.00 -2.63 75,000 76,000 73,500 878,480 65,007,520,000
04/02/2010 76,000 2.50 3.40 73,500 76,500 73,500 999,440 75,957,440,000
03/02/2010 73,500 1.00 1.38 72,000 74,000 72,000 417,990 30,722,265,000
02/02/2010 72,500 -0.50 -0.68 73,000 73,500 72,500 328,820 23,839,450,000
01/02/2010 73,000 1.00 1.39 73,000 73,000 71,500 349,310 25,499,630,000
29/01/2010 72,000 0.00 ■■ 0.00 71,500 73,000 70,000 517,810 37,282,320,000
28/01/2010 72,000 -2.00 -2.70 73,000 73,500 71,000 599,070 43,133,040,000
27/01/2010 74,000 -3.00 -3.90 76,000 78,500 74,000 743,640 55,029,360,000
26/01/2010 77,000 3.50 4.76 76,000 77,000 76,000 620,670 47,791,590,000
25/01/2010 73,500 0.00 ■■ 0.00 73,500 74,500 72,500 469,510 34,508,985,000
22/01/2010 73,500 3.50 5.00 70,000 73,500 69,500 867,500 63,761,250,000
21/01/2010 70,000 -3.00 -4.11 71,500 73,000 69,500 1,077,840 75,448,800,000
20/01/2010 73,000 -0.50 -0.68 74,500 74,500 72,500 1,003,860 73,281,780,000
19/01/2010 73,500 1.00 1.38 73,500 75,000 73,000 977,450 71,842,575,000
18/01/2010 72,500 -3.50 -4.61 75,000 75,000 72,500 1,104,640 80,086,400,000
15/01/2010 76,000 -3.00 -3.80 79,000 79,000 76,000 541,270 41,136,520,000
14/01/2010 79,000 -1.00 -1.25 81,000 82,000 79,000 628,010 49,612,790,000
13/01/2010 80,000 3.00 3.90 76,000 80,000 73,500 1,364,840 109,187,200,000
12/01/2010 77,000 -4.00 -4.94 80,500 82,000 77,000 1,064,360 81,955,720,000
11/01/2010 81,000 -2.00 -2.41 83,000 85,000 80,000 726,620 58,856,220,000
08/01/2010 83,000 -4.00 -4.60 89,500 90,000 83,000 1,109,800 92,113,400,000
07/01/2010 87,000 4.00 4.82 83,500 87,000 81,500 1,927,750 167,714,250,000
06/01/2010 83,000 0.00 ■■ 0.00 82,000 84,500 81,500 1,224,740 101,653,420,000
05/01/2010 83,000 3.00 3.75 84,000 84,000 81,500 1,267,970 105,241,510,000
04/01/2010 80,000 3.50 4.58 78,000 80,000 78,000 827,300 66,184,000,000
31/12/2009 76,500 -1.00 -1.29 79,000 79,500 76,500 1,037,860 79,396,290,000
30/12/2009 77,500 1.50 1.97 76,000 79,000 75,000 1,651,190 127,967,225,000
29/12/2009 76,000 3.50 4.83 71,500 76,000 71,500 1,426,000 108,376,000,000
28/12/2009 72,500 -1.50 -2.03 73,500 76,000 72,500 872,830 63,280,175,000
25/12/2009 74,000 3.50 4.96 72,000 74,000 71,500 1,152,040 85,250,960,000
24/12/2009 70,500 1.50 2.17 69,000 70,500 67,000 763,840 53,850,720,000
23/12/2009 69,000 0.00 ■■ 0.00 69,000 70,500 68,000 712,840 49,185,960,000
22/12/2009 69,000 2.00 2.99 68,000 70,000 66,000 1,382,070 95,362,830,000
21/12/2009 67,000 3.00 4.69 66,000 67,000 65,500 468,770 31,407,590,000
18/12/2009 65,500 3.00 4.80 63,000 65,500 62,500 871,660 57,093,730,000
17/12/2009 62,500 -2.50 -3.85 62,000 64,500 62,000 1,094,760 68,422,500,000
16/12/2009 65,000 -3.00 -4.41 66,000 67,500 65,000 610,330 39,671,450,000
15/12/2009 68,000 -1.50 -2.16 68,500 70,000 67,000 814,530 55,388,040,000
14/12/2009 69,500 3.00 4.51 67,500 69,500 66,000 1,440,850 100,139,075,000
11/12/2009 66,500 -3.50 -5.00 67,500 68,000 66,500 477,150 31,730,475,000
10/12/2009 70,000 -3.50 -4.76 74,000 74,000 70,000 1,062,210 74,354,700,000
09/12/2009 73,500 -3.50 -4.55 74,500 75,000 73,500 1,190,290 87,486,315,000
08/12/2009 77,000 -1.00 -1.28 78,000 80,000 76,000 1,032,330 79,489,410,000
07/12/2009 78,000 3.50 4.70 74,500 78,000 74,000 1,606,480 125,305,440,000
04/12/2009 74,500 0.50 0.68 74,500 76,000 73,500 783,490 58,370,005,000
03/12/2009 74,000 -1.50 -1.99 75,000 75,500 72,000 1,034,410 76,546,340,000
02/12/2009 75,500 -3.50 -4.43 77,000 79,500 75,500 767,080 57,914,540,000
01/12/2009 79,000 1.50 1.94 78,500 81,000 78,000 861,300 68,042,700,000
30/11/2009 77,500 1.00 1.31 75,500 79,000 75,500 813,420 63,040,050,000
27/11/2009 76,500 -0.50 -0.65 73,500 80,500 73,500 1,700,810 130,111,965,000
26/11/2009 77,000 -4.00 -4.94 77,000 78,000 77,000 547,900 42,188,300,000
25/11/2009 81,000 -4.00 -4.71 83,000 83,000 81,000 1,653,630 133,944,030,000
24/11/2009 85,000 -2.50 -2.86 88,500 88,500 84,000 1,341,640 114,039,400,000
23/11/2009 87,500 -4.50 -4.89 91,500 92,000 87,500 1,848,090 161,707,875,000
20/11/2009 92,000 -0.50 -0.54 92,000 95,000 90,000 1,874,190 172,425,480,000
19/11/2009 92,500 -3.50 -3.65 95,000 96,500 92,500 2,028,400 187,627,000,000
18/11/2009 96,000 4.50 4.92 96,000 96,000 94,000 2,875,460 276,044,160,000
17/11/2009 91,500 4.00 4.57 88,000 91,500 87,500 2,583,460 236,386,590,000
16/11/2009 87,500 1.50 1.74 89,000 90,000 87,500 1,805,090 157,945,375,000
13/11/2009 86,000 1.00 1.18 84,500 88,000 84,000 1,220,590 104,970,740,000
12/11/2009 85,000 4.00 4.94 84,000 85,000 82,000 976,230 82,979,550,000
11/11/2009 81,000 3.50 4.52 79,000 81,000 78,000 836,170 67,729,770,000
10/11/2009 77,500 -1.00 -1.27 79,500 79,500 75,000 669,820 51,911,050,000
09/11/2009 78,500 -4.00 -4.85 80,000 82,000 78,500 569,870 44,734,795,000
06/11/2009 82,500 -2.50 -2.94 85,500 85,500 82,500 464,360 38,309,700,000
05/11/2009 85,000 3.00 3.66 84,000 86,000 82,500 428,080 36,386,800,000
04/11/2009 82,000 2.00 2.50 83,000 84,000 81,000 878,650 72,049,300,000
03/11/2009 80,000 -3.00 -3.61 83,000 83,000 79,000 629,090 50,327,200,000
02/11/2009 83,000 -4.00 -4.60 84,000 85,000 83,000 903,040 74,952,320,000
30/10/2009 87,000 4.00 4.82 86,000 87,000 84,500 743,530 64,687,110,000
29/10/2009 83,000 -3.00 -3.49 83,500 84,000 82,000 771,020 63,994,660,000
28/10/2009 86,000 0.00 ■■ 0.00 88,000 88,000 85,000 418,240 35,968,640,000
27/10/2009 86,000 -0.50 -0.58 84,000 86,000 84,000 839,670 72,211,620,000
26/10/2009 86,500 -3.00 -3.35 89,500 89,500 85,500 1,253,740 108,448,510,000
23/10/2009 89,500 -4.50 -4.79 94,000 94,500 89,500 1,132,930 101,397,235,000
22/10/2009 94,000 -2.00 -2.08 95,000 95,000 92,500 967,590 90,953,460,000
21/10/2009 96,000 0.50 0.52 96,000 99,000 95,500 1,433,920 137,656,320,000
20/10/2009 95,500 4.50 4.95 92,000 95,500 90,500 1,893,700 180,848,350,000
19/10/2009 91,000 -1.50 -1.62 92,000 93,500 91,000 859,070 78,175,370,000
16/10/2009 92,500 4.00 4.52 92,500 92,500 89,500 2,732,510 252,757,175,000
15/10/2009 88,500 4.00 4.73 88,500 88,500 86,500 2,275,260 201,360,510,000
14/10/2009 84,500 1.50 1.81 82,500 84,500 82,000 795,620 67,229,890,000
13/10/2009 83,000 -1.50 -1.78 84,500 85,000 83,000 606,200 50,314,600,000
12/10/2009 84,500 1.50 1.81 83,000 87,000 82,000 1,257,160 106,230,020,000
09/10/2009 83,000 0.00 ■■ 0.00 84,000 84,500 82,000 711,910 59,088,530,000
08/10/2009 83,000 1.00 1.22 84,000 84,000 82,000 602,230 49,985,090,000
07/10/2009 82,000 3.50 4.46 81,000 82,000 80,500 568,780 46,639,960,000
06/10/2009 78,500 -0.50 -0.63 79,500 79,500 77,500 462,830 36,332,155,000
05/10/2009 79,000 -1.00 -1.25 81,000 81,500 77,500 486,870 38,462,730,000
02/10/2009 80,000 -1.50 -1.84 78,000 80,500 77,500 893,270 71,461,600,000
01/10/2009 81,500 -1.50 -1.81 85,000 85,000 81,500 1,052,770 85,800,755,000
30/09/2009 83,000 0.00 ■■ 0.00 83,000 84,500 82,500 637,420 52,905,860,000
29/09/2009 83,000 -0.50 -0.60 84,000 85,000 82,500 611,980 50,794,340,000
28/09/2009 83,500 -3.00 -3.47 86,000 86,500 82,500 1,051,710 87,817,785,000
25/09/2009 86,500 1.50 1.76 84,000 86,500 84,000 705,520 61,027,480,000
24/09/2009 85,000 -3.00 -3.41 86,000 88,500 85,000 906,790 77,077,150,000
23/09/2009 88,000 -2.50 -2.76 91,500 91,500 87,500 1,531,640 134,784,320,000
22/09/2009 90,500 2.00 2.26 88,500 92,500 87,000 1,437,540 130,097,370,000
21/09/2009 88,500 4.00 4.73 86,000 88,500 85,000 1,947,500 172,353,750,000
18/09/2009 84,500 1.50 1.81 82,000 87,000 82,000 1,048,190 88,572,055,000
17/09/2009 83,000 -0.50 -0.60 83,500 84,500 80,000 1,273,250 105,679,750,000
16/09/2009 83,500 -2.50 -2.91 85,000 86,000 83,000 876,780 73,211,130,000
15/09/2009 86,000 -1.00 -1.15 88,000 88,000 85,000 764,560 65,752,160,000
14/09/2009 87,000 0.50 0.58 87,500 90,000 86,500 899,390 78,246,930,000
11/09/2009 86,500 3.50 4.22 83,000 87,000 83,000 1,242,570 107,482,305,000
10/09/2009 83,000 0.00 ■■ 0.00 82,000 83,500 81,000 836,240 69,407,920,000
09/09/2009 83,000 -1.00 -1.19 83,000 84,000 82,500 853,150 70,811,450,000
08/09/2009 84,000 1.00 1.20 84,000 84,000 82,000 772,330 64,875,720,000
07/09/2009 83,000 0.50 0.61 83,000 85,000 79,500 1,052,630 87,368,290,000
04/09/2009 82,500 0.00 ■■ 0.00 86,500 86,500 80,000 1,797,940 148,330,050,000
03/09/2009 82,500 3.50 4.43 78,000 82,500 77,500 1,586,350 130,873,875,000
02/09/2009 79,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 79,000 -1.00 -1.25 79,000 80,000 78,000 874,020 69,047,580,000
31/08/2009 80,000 0.00 ■■ 0.00 81,000 81,500 79,500 708,860 56,708,800,000
28/08/2009 80,000 1.00 1.27 79,500 80,500 78,000 717,660 57,412,800,000
27/08/2009 79,000 0.50 0.64 78,500 80,000 78,000 799,040 63,124,160,000
26/08/2009 78,500 3.50 4.67 76,000 78,500 76,000 1,356,170 106,459,345,000
25/08/2009 75,000 0.00 ■■ 0.00 75,000 76,500 74,500 1,220,200 91,515,000,000
24/08/2009 75,000 -1.00 -1.32 75,500 78,000 75,000 969,830 72,737,250,000
21/08/2009 76,000 -2.00 -2.56 81,000 81,500 76,000 1,147,180 87,185,680,000
20/08/2009 78,000 3.50 4.70 76,500 78,000 76,000 987,080 76,992,240,000
19/08/2009 74,500 3.50 4.93 73,000 74,500 72,000 876,670 65,311,915,000
18/08/2009 71,000 3.00 4.41 67,500 71,000 67,500 1,496,750 106,269,250,000
17/08/2009 68,000 -1.50 -2.16 69,000 71,000 68,000 604,550 41,109,400,000
14/08/2009 69,500 -0.50 -0.71 69,000 71,500 68,500 1,121,170 77,921,315,000
13/08/2009 70,000 0.00 ■■ 0.00 73,500 73,500 70,000 1,860,100 130,207,000,000
12/08/2009 70,000 3.00 4.48 70,000 70,000 68,000 722,300 50,561,000,000
11/08/2009 67,000 3.00 4.69 63,000 67,000 63,000 870,430 58,318,810,000
10/08/2009 64,000 3.00 4.92 61,500 64,000 60,500 820,420 52,506,880,000
07/08/2009 61,000 -0.50 -0.81 61,500 62,000 60,000 588,490 35,897,890,000
06/08/2009 61,500 0.50 0.82 61,000 64,000 61,000 674,360 41,473,140,000
05/08/2009 61,000 0.50 0.83 59,500 61,500 59,000 648,920 39,584,120,000
04/08/2009 60,500 2.00 3.42 61,000 61,000 59,500 2,155,520 130,408,960,000
03/08/2009 58,500 2.50 4.46 58,500 58,500 56,000 721,410 42,202,485,000
31/07/2009 56,000 2.50 4.67 56,000 56,000 56,000 43,740 2,449,440,000
30/07/2009 53,500 -2.50 -4.46 54,500 56,000 53,500 801,440 42,877,040,000
29/07/2009 56,000 2.00 3.70 56,500 56,500 55,000 1,078,880 60,417,280,000
28/07/2009 54,000 1.00 1.89 55,500 55,500 54,000 1,548,190 83,602,260,000
27/07/2009 53,000 2.50 4.95 53,000 53,000 53,000 187,390 9,931,670,000
24/07/2009 50,500 2.20 4.55 50,500 50,500 50,500 36,040 1,820,020,000
23/07/2009 48,300 2.30 5.00 45,800 48,300 45,800 249,000 12,026,700,000
22/07/2009 46,000 -1.10 -2.34 46,000 47,400 46,000 284,800 13,100,800,000
21/07/2009 47,100 0.00 ■■ 0.00 46,600 47,900 46,600 184,730 8,700,783,000
20/07/2009 47,100 -2.40 -4.85 48,200 48,200 47,100 262,330 12,355,743,000
17/07/2009 49,500 -0.50 -1.00 50,000 50,500 49,500 337,830 16,722,585,000
16/07/2009 50,000 0.40 0.81 49,600 50,500 49,100 312,840 15,642,000,000
15/07/2009 49,600 1.00 2.06 48,900 50,500 48,600 182,360 9,045,056,000
14/07/2009 48,600 0.00 ■■ 0.00 48,600 49,000 46,500 243,530 11,835,558,000
13/07/2009 48,600 -2.40 -4.71 50,500 50,500 48,500 366,820 17,827,452,000
10/07/2009 51,000 -1.50 -2.86 52,000 52,000 49,900 586,760 29,924,760,000
09/07/2009 52,500 -1.50 -2.78 54,000 55,000 52,500 304,660 15,994,650,000
08/07/2009 54,000 2.50 4.85 52,000 54,000 51,500 1,145,140 61,837,560,000
07/07/2009 51,500 2.20 4.46 51,500 51,500 50,000 451,350 23,244,525,000
06/07/2009 49,300 2.30 4.89 49,300 49,300 49,000 252,150 12,430,995,000
03/07/2009 47,000 -0.90 -1.88 45,600 47,000 45,600 496,030 23,313,410,000
02/07/2009 47,900 -0.10 -0.21 45,600 49,900 45,600 836,400 40,063,560,000
01/07/2009 48,000 -2.50 -4.95 48,000 48,000 48,000 89,320 4,287,360,000
30/06/2009 50,500 -2.50 -4.72 51,500 52,000 50,500 148,470 7,497,735,000
29/06/2009 53,000 -2.50 -4.50 53,500 54,500 53,000 286,630 15,191,390,000
26/06/2009 55,500 -2.00 -3.48 58,500 58,500 55,500 542,720 30,120,960,000
25/06/2009 57,500 2.50 4.55 57,500 57,500 56,000 555,830 31,960,225,000
24/06/2009 55,000 2.30 4.36 55,000 55,000 55,000 59,480 3,271,400,000
23/06/2009 79,000 -4.00 -4.82 79,000 79,000 79,000 309,060 24,415,740,000
22/06/2009 83,000 -4.00 -4.60 84,000 85,500 83,000 493,520 40,962,160,000
19/06/2009 87,000 -4.50 -4.92 92,000 92,000 87,000 635,860 55,319,820,000
18/06/2009 91,500 -4.50 -4.69 97,000 97,000 91,500 476,950 43,640,925,000
17/06/2009 96,000 -5.00 -4.95 96,000 99,000 96,000 481,890 46,261,440,000
16/06/2009 101,000 -5.00 -4.72 102,000 106,000 101,000 573,810 57,954,810,000
15/06/2009 106,000 2.00 1.92 104,000 108,000 101,000 700,470 74,249,820,000
12/06/2009 104,000 4.50 4.52 104,000 104,000 103,000 665,290 69,190,160,000
11/06/2009 99,500 4.50 4.74 99,500 99,500 98,000 379,890 37,799,055,000
10/06/2009 95,000 -5.00 -5.00 99,500 100,000 95,000 594,880 56,513,600,000
09/06/2009 100,000 4.50 4.71 99,500 100,000 96,000 533,050 53,305,000,000
08/06/2009 95,500 4.50 4.95 95,500 95,500 94,000 456,760 43,620,580,000
05/06/2009 91,000 4.00 4.60 91,000 91,000 91,000 127,470 11,599,770,000
04/06/2009 87,000 4.00 4.82 86,000 87,000 86,000 302,150 26,287,050,000
03/06/2009 83,000 3.50 4.40 79,500 83,000 79,000 520,890 43,233,870,000
02/06/2009 79,500 1.00 1.27 82,000 82,000 79,500 243,230 19,336,785,000
01/06/2009 78,500 0.50 0.64 79,000 79,500 78,000 247,920 19,461,720,000
29/05/2009 78,000 2.00 2.63 79,000 79,000 73,500 286,680 22,361,040,000
28/05/2009 76,000 3.50 4.83 75,000 76,000 74,000 517,690 39,344,440,000
27/05/2009 72,500 3.00 4.32 72,500 72,500 70,500 636,430 46,141,175,000
26/05/2009 69,500 3.00 4.51 67,500 69,500 65,500 271,080 18,840,060,000
25/05/2009 66,500 3.00 4.72 64,500 66,500 64,000 232,530 15,463,245,000
22/05/2009 63,500 0.00 ■■ 0.00 61,500 64,000 61,500 272,490 17,303,115,000
21/05/2009 63,500 0.00 ■■ 0.00 63,500 66,500 62,000 395,230 25,097,105,000
20/05/2009 63,500 -0.50 -0.78 64,000 64,500 63,000 345,380 21,931,630,000
19/05/2009 64,000 2.50 4.07 64,000 64,500 62,000 395,560 25,315,840,000
18/05/2009 61,500 -2.00 -3.15 62,000 64,000 61,500 679,270 41,775,105,000
15/05/2009 63,500 3.00 4.96 63,000 63,500 61,500 237,070 15,053,945,000
14/05/2009 60,500 -3.00 -4.72 61,000 63,000 60,500 368,780 22,311,190,000
13/05/2009 63,500 0.20 0.32 63,500 66,000 62,000 489,100 31,057,850,000
12/05/2009 63,500 3.00 4.96 62,000 63,500 58,500 263,450 16,729,075,000
11/05/2009 60,500 1.00 1.68 59,500 62,000 57,000 376,360 22,769,780,000
08/05/2009 59,500 2.50 4.39 57,500 59,500 57,500 412,050 24,516,975,000
07/05/2009 57,000 2.50 4.59 57,000 57,000 57,000 383,950 21,885,150,000
06/05/2009 54,500 2.50 4.81 54,500 54,500 54,000 827,920 45,121,640,000
05/05/2009 52,000 2.30 4.63 52,000 52,000 52,000 7,900 410,800,000
04/05/2009 49,700 2.30 4.85 49,700 49,700 49,700 22,370 1,111,789,000
29/04/2009 47,400 2.20 4.87 44,600 47,400 44,400 381,920 18,103,008,000
28/04/2009 45,200 0.10 0.22 44,800 45,500 44,200 291,140 13,159,528,000
27/04/2009 45,100 -1.20 -2.59 48,500 48,500 45,000 196,550 8,864,405,000
24/04/2009 46,300 2.20 4.99 46,300 46,300 45,000 374,780 17,352,314,000
23/04/2009 44,100 2.10 5.00 44,100 44,100 44,000 790,100 34,843,410,000
22/04/2009 42,000 0.10 0.24 41,900 42,900 39,900 454,650 19,095,300,000
21/04/2009 41,900 -2.20 -4.99 41,900 45,500 41,900 435,520 18,248,288,000
20/04/2009 44,100 -2.30 -4.96 44,100 44,100 44,100 27,710 1,222,011,000
17/04/2009 46,400 -2.40 -4.92 46,400 47,900 46,400 644,050 29,883,920,000
16/04/2009 48,800 2.30 4.95 48,800 48,800 46,500 584,210 28,509,448,000
15/04/2009 46,500 2.20 4.97 46,500 46,500 46,500 247,420 11,505,030,000
14/04/2009 44,300 2.10 4.98 44,300 44,300 44,300 37,420 1,657,706,000
13/04/2009 42,200 2.00 4.98 42,200 42,200 42,200 18,620 785,764,000
10/04/2009 40,200 1.90 4.96 40,200 40,200 40,200 279,060 11,218,212,000
09/04/2009 38,300 0.30 0.79 38,800 39,000 37,500 290,310 11,118,873,000
08/04/2009 38,000 0.60 1.60 38,000 39,200 37,400 578,220 21,972,360,000
07/04/2009 37,400 1.70 4.76 37,400 37,400 37,000 579,330 21,666,942,000
03/04/2009 35,700 1.70 5.00 35,700 35,700 35,700 123,550 4,410,735,000
02/04/2009 34,000 1.60 4.94 34,000 34,000 33,700 493,780 16,788,520,000
01/04/2009 32,400 0.80 2.53 32,000 32,600 31,300 130,790 4,237,596,000
31/03/2009 31,600 -0.90 -2.77 31,900 32,400 31,400 51,980 1,642,568,000
30/03/2009 32,500 -0.80 -2.40 32,000 33,300 32,000 30,210 981,825,000
27/03/2009 33,300 -0.90 -2.63 34,300 34,400 33,300 174,300 5,804,190,000
26/03/2009 34,200 -0.20 -0.58 34,200 34,500 33,500 179,850 6,150,870,000
25/03/2009 34,400 1.30 3.93 32,000 34,700 32,000 89,310 3,072,264,000
24/03/2009 33,100 1.50 4.75 33,100 33,100 32,700 166,230 5,502,213,000
23/03/2009 31,600 -1.30 -3.95 32,600 32,600 31,600 52,760 1,667,216,000
20/03/2009 32,900 -1.30 -3.80 33,200 34,200 32,500 203,630 6,699,427,000
19/03/2009 34,200 -1.80 -5.00 35,000 35,500 34,200 128,720 4,402,224,000
18/03/2009 36,000 -0.10 -0.28 36,800 36,800 34,500 142,710 5,137,560,000
17/03/2009 36,100 1.20 3.44 35,000 36,100 35,000 211,100 7,620,710,000
16/03/2009 34,900 -0.30 -0.85 33,700 35,000 33,500 208,600 7,280,140,000
13/03/2009 35,200 1.40 4.14 35,300 35,400 34,000 265,280 9,337,856,000
12/03/2009 33,800 1.60 4.97 32,200 33,800 31,600 243,980 8,246,524,000
11/03/2009 32,200 1.50 4.89 32,200 32,200 32,200 89,720 2,888,984,000
10/03/2009 30,700 1.40 4.78 30,100 30,700 28,900 211,070 6,479,849,000
09/03/2009 29,300 -0.70 -2.33 30,500 31,000 29,200 85,180 2,495,774,000
06/03/2009 30,000 -0.10 -0.33 30,100 30,100 29,600 17,850 535,500,000
05/03/2009 30,100 1.30 4.51 29,800 30,100 28,200 59,020 1,776,502,000
04/03/2009 28,800 0.30 1.05 29,000 29,000 28,800 13,560 390,528,000
03/03/2009 28,500 -0.10 -0.35 28,600 28,600 27,700 17,130 488,205,000
02/03/2009 28,600 0.00 ■■ 0.00 28,000 28,700 28,000 15,610 446,446,000
27/02/2009 28,600 -0.20 -0.69 28,000 29,500 28,000 25,980 743,028,000
26/02/2009 28,800 0.00 ■■ 0.00 28,000 28,800 27,700 8,710 250,848,000
25/02/2009 28,800 1.30 4.73 28,500 28,800 27,600 53,460 1,539,648,000
24/02/2009 27,500 -1.40 -4.84 28,000 28,000 27,500 47,480 1,305,700,000
23/02/2009 28,900 -1.50 -4.93 30,400 30,400 28,900 47,540 1,373,906,000
20/02/2009 30,400 0.60 2.01 29,000 30,400 29,000 24,190 735,376,000
19/02/2009 29,800 1.20 4.20 29,800 29,800 29,000 76,230 2,271,654,000
18/02/2009 28,600 0.10 0.35 28,000 29,500 28,000 50,800 1,452,880,000
17/02/2009 28,500 -1.30 -4.36 28,900 29,200 28,400 83,190 2,370,915,000
16/02/2009 29,800 -1.20 -3.87 32,400 32,400 29,800 28,990 863,902,000
13/02/2009 31,000 -0.40 -1.27 31,500 32,500 31,000 28,300 877,300,000
12/02/2009 31,400 -1.40 -4.27 31,500 32,500 31,400 31,900 1,001,660,000
11/02/2009 32,800 -1.40 -4.09 32,800 33,500 32,800 22,790 747,512,000
10/02/2009 34,200 -1.70 -4.74 35,900 35,900 34,200 20,780 710,676,000
09/02/2009 35,900 0.90 2.57 35,900 36,000 35,000 27,800 998,020,000
06/02/2009 35,000 1.10 3.24 32,300 35,400 32,300 121,010 4,235,350,000
05/02/2009 33,900 -1.70 -4.78 33,900 33,900 33,900 18,000 610,200,000
04/02/2009 35,600 -1.80 -4.81 36,700 37,600 35,600 41,550 1,479,180,000
03/02/2009 37,400 -1.90 -4.83 38,300 38,300 37,400 63,970 2,392,478,000
02/02/2009 39,300 -0.70 -1.75 39,900 40,000 39,300 43,650 1,715,445,000
23/01/2009 40,000 0.00 ■■ 0.00 39,900 40,200 39,800 28,410 1,136,400,000
22/01/2009 40,000 0.10 0.25 39,800 40,400 39,800 60,740 2,429,600,000
21/01/2009 39,900 -1.20 -2.92 40,300 41,000 39,900 21,580 861,042,000
20/01/2009 41,100 0.30 0.74 42,000 42,000 40,900 98,520 4,049,172,000
19/01/2009 40,800 0.90 2.26 41,000 41,000 40,000 42,500 1,734,000,000
16/01/2009 39,900 1.90 5.00 39,500 39,900 39,000 121,950 4,865,805,000
15/01/2009 38,000 0.00 ■■ 0.00 37,800 38,500 37,800 47,780 1,815,640,000
14/01/2009 38,000 -1.40 -3.55 38,300 40,900 37,800 89,440 3,398,720,000
13/01/2009 39,400 -2.00 -4.83 40,500 41,000 39,400 37,270 1,468,438,000
12/01/2009 41,400 0.40 0.98 41,000 42,000 41,000 22,270 921,978,000
09/01/2009 41,000 0.90 2.24 39,900 41,000 39,900 34,710 1,423,110,000
08/01/2009 40,100 0.00 ■■ 0.00 38,500 40,100 38,100 145,290 5,826,129,000
07/01/2009 40,100 -1.40 -3.37 43,000 43,100 40,100 62,310 2,498,631,000
06/01/2009 41,500 -0.70 -1.66 42,300 43,000 40,700 83,890 3,481,435,000
05/01/2009 42,200 -1.90 -4.31 45,900 45,900 41,900 129,310 5,456,882,000
02/01/2009 44,100 2.10 5.00 44,100 44,100 43,800 92,860 4,095,126,000
31/12/2008 42,000 2.00 5.00 39,500 42,000 39,000 214,730 9,018,660,000
30/12/2008 40,000 1.20 3.09 38,000 40,000 37,500 89,600 3,584,000,000
29/12/2008 38,800 0.80 2.11 38,800 38,800 37,300 49,470 1,919,436,000
26/12/2008 38,000 1.20 3.26 38,000 38,600 37,200 136,580 5,190,040,000
25/12/2008 36,800 0.80 2.22 37,000 37,000 35,000 26,100 960,480,000
24/12/2008 36,000 -0.70 -1.91 35,100 37,500 35,100 84,960 3,058,560,000
23/12/2008 36,700 1.70 4.86 36,700 36,700 34,000 120,790 4,432,993,000
22/12/2008 35,000 1.60 4.79 35,000 35,000 35,000 28,460 996,100,000
19/12/2008 33,400 1.50 4.70 33,400 33,400 33,400 23,970 800,598,000
18/12/2008 31,900 0.00 ■■ 0.00 31,900 32,500 31,000 28,280 902,132,000
17/12/2008 31,900 -0.50 -1.54 31,000 33,700 31,000 54,180 1,728,342,000
16/12/2008 32,400 1.50 4.85 32,400 32,400 31,000 367,980 11,922,552,000
15/12/2008 30,900 1.40 4.75 30,900 30,900 30,900 4,110 126,999,000
12/12/2008 29,500 1.40 4.98 29,500 29,500 29,500 26,950 795,025,000
11/12/2008 28,100 1.30 4.85 27,600 28,100 27,600 141,980 3,989,638,000
10/12/2008 26,800 0.00 ■■ 0.00 26,100 26,800 25,800 138,430 3,709,924,000
09/12/2008 26,800 1.20 4.69 26,800 26,800 26,800 17,600 471,680,000
08/12/2008 25,600 1.20 4.92 25,600 25,600 25,600 41,980 1,074,688,000
05/12/2008 24,400 -1.10 -4.31 24,400 24,900 24,300 340,450 8,306,980,000
04/12/2008 25,500 -1.30 -4.85 25,500 26,000 25,500 393,620 10,037,310,000
03/12/2008 27,800 -1.40 -4.79 27,800 28,100 27,800 205,250 5,705,950,000
02/12/2008 29,200 -1.50 -4.89 29,200 29,200 29,200 24,010 701,092,000
01/12/2008 30,700 -1.60 -4.95 30,700 30,700 30,700 2,500 76,750,000
28/11/2008 32,300 -1.60 -4.72 32,300 32,300 32,300 2,110 68,153,000
27/11/2008 33,900 -1.70 -4.78 33,900 33,900 33,900 2,010 68,139,000
26/11/2008 35,600 -1.80 -4.81 35,600 35,600 35,600 8,110 288,716,000
25/11/2008 37,400 -1.90 -4.83 37,400 37,400 37,400 3,110 116,314,000
24/11/2008 39,300 -2.00 -4.84 39,300 39,300 39,300 3,410 134,013,000
21/11/2008 41,300 -2.10 -4.84 41,300 41,300 41,300 10 413,000
20/11/2008 43,400 -2.20 -4.82 43,400 43,400 43,400 10 434,000
19/11/2008 45,600 -2.40 -5.00 45,600 45,600 45,600 10 456,000
18/11/2008 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 20 960,000
01/01/1970 14,000 0.00 ■■ 0.00 14,000 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