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 Mía Đường Lam Sơn
Lam Son Sugar Joint Stock Corporation
Mã CK:      LSS      12.05      +0.10 (+0.83%)      (cập nhật 07:45 28/03/2024)
Đang giao dịch
LSS » 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 12,050 0.10 0.83 11,950 12,200 11,950 82,260 991,233,000
27/03/2024 11,950 0.35 2.93 11,600 12,150 11,700 182,200 2,177,290,000
26/03/2024 11,600 0.00 ■■ 0.00 11,600 11,650 11,500 38,750 449,500,000
25/03/2024 11,600 -0.10 -0.86 11,700 11,800 11,600 58,240 675,584,000
22/03/2024 11,700 -0.10 -0.85 11,800 11,900 11,650 52,880 618,696,000
21/03/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,650 65,090 768,062,000
20/03/2024 11,800 0.10 0.85 11,700 11,800 11,600 33,460 394,828,000
19/03/2024 11,700 0.00 ■■ 0.00 11,700 11,750 11,600 29,410 344,097,000
18/03/2024 11,700 -0.10 -0.85 11,800 12,050 11,300 77,700 909,090,000
15/03/2024 11,800 0.05 0.42 11,750 12,200 11,650 84,800 1,000,640,000
14/03/2024 11,750 0.05 0.43 11,700 11,850 11,550 65,250 766,687,500
13/03/2024 11,700 0.20 1.71 11,500 11,800 11,500 48,990 573,183,000
12/03/2024 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 57,660 663,090,000
11/03/2024 11,500 -0.25 -2.17 11,750 11,850 11,450 103,930 1,195,195,000
08/03/2024 11,750 -0.40 -3.40 12,150 12,150 11,750 117,400 1,379,450,000
07/03/2024 12,150 0.55 4.53 11,600 12,150 11,950 60,210 731,551,500
06/03/2024 12,000 -0.30 -2.50 12,300 12,450 11,900 64,850 778,200,000
05/03/2024 12,300 0.05 0.41 12,250 12,350 12,200 74,360 914,628,000
04/03/2024 12,250 0.10 0.82 12,150 12,350 12,100 82,450 1,010,012,500
01/03/2024 12,150 0.00 ■■ 0.00 12,150 12,400 12,050 101,440 1,232,496,000
29/02/2024 12,150 -0.20 -1.65 12,350 12,500 11,900 100,360 1,219,374,000
28/02/2024 12,350 0.05 0.40 12,300 12,500 12,100 86,810 1,072,103,500
27/02/2024 12,300 0.50 4.07 11,800 12,300 11,800 164,380 2,021,874,000
26/02/2024 11,800 -0.20 -1.69 12,000 12,100 11,700 171,280 2,021,104,000
23/02/2024 12,000 -0.35 -2.92 12,350 12,550 11,900 145,260 1,743,120,000
22/02/2024 12,350 0.80 6.48 11,550 12,350 11,550 430,530 5,317,045,500
21/02/2024 11,550 0.05 0.43 11,500 11,550 11,400 39,040 450,912,000
20/02/2024 11,500 -0.05 -0.43 11,550 11,650 11,450 55,930 643,195,000
19/02/2024 11,550 0.10 0.87 11,450 11,650 11,400 60,730 701,431,500
16/02/2024 11,450 -0.10 -0.87 11,550 11,550 11,400 62,420 714,709,000
15/02/2024 11,550 -0.10 -0.87 11,650 11,700 11,550 26,180 302,379,000
07/02/2024 11,650 0.05 0.43 11,600 11,650 11,550 48,160 561,064,000
06/02/2024 11,600 -0.05 -0.43 11,650 11,750 11,450 46,780 542,648,000
05/02/2024 11,650 0.15 1.29 11,500 11,800 11,500 38,090 443,748,500
02/02/2024 11,500 -0.05 -0.43 11,550 11,750 11,450 57,130 656,995,000
01/02/2024 11,550 -0.05 -0.43 11,600 11,700 11,500 55,400 639,870,000
31/01/2024 11,600 -0.20 -1.72 11,800 12,000 11,500 61,280 710,848,000
30/01/2024 11,800 0.45 3.81 11,350 11,800 11,250 166,820 1,968,476,000
29/01/2024 11,350 0.05 0.44 11,300 11,350 11,300 35,000 397,250,000
19/01/2024 11,200 -0.20 -1.79 11,400 11,500 11,150 63,530 711,536,000
18/01/2024 11,400 -0.05 -0.44 11,450 11,700 11,400 63,200 720,480,000
17/01/2024 11,450 0.25 2.18 11,200 11,700 11,300 171,720 1,966,194,000
16/01/2024 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 22,330 250,096,000
15/01/2024 11,200 0.10 0.89 11,100 11,300 10,950 56,670 634,704,000
12/01/2024 11,100 -0.15 -1.35 11,250 11,250 10,900 75,540 838,494,000
11/01/2024 11,250 0.05 0.44 11,200 11,400 11,100 54,010 607,612,500
10/01/2024 11,200 -0.15 -1.34 11,350 11,500 11,200 69,310 776,272,000
09/01/2024 11,350 0.40 3.52 10,950 11,500 10,850 138,670 1,573,904,500
08/01/2024 10,950 0.05 0.46 10,900 11,000 10,850 36,570 400,441,500
05/01/2024 10,900 -0.05 -0.46 10,950 11,000 10,900 20,460 223,014,000
04/01/2024 10,950 -0.05 -0.46 11,000 11,050 10,950 44,610 488,479,500
03/01/2024 11,000 0.05 0.45 10,950 11,000 10,900 39,640 436,040,000
02/01/2024 10,950 -0.10 -0.91 11,050 11,100 10,950 23,570 258,091,500
29/12/2023 11,050 -0.05 -0.45 11,100 11,200 11,000 42,990 475,039,500
28/12/2023 11,100 0.00 ■■ 0.00 11,100 11,150 11,000 35,690 396,159,000
27/12/2023 11,100 0.05 0.45 11,050 11,100 11,000 37,560 416,916,000
26/12/2023 11,050 -0.05 -0.45 11,100 11,100 10,950 50,800 561,340,000
25/12/2023 11,100 0.10 0.90 11,000 11,100 10,900 37,390 415,029,000
22/12/2023 11,000 0.05 0.45 10,950 11,100 10,950 19,420 213,620,000
21/12/2023 10,950 -0.15 -1.37 11,100 11,100 10,950 12,850 140,707,500
20/12/2023 11,100 0.20 1.80 10,900 11,100 10,900 19,130 212,343,000
19/12/2023 10,900 0.00 ■■ 0.00 10,900 10,950 10,650 46,690 508,921,000
18/12/2023 10,900 0.00 ■■ 0.00 10,900 11,050 10,850 22,570 246,013,000
15/12/2023 10,900 -0.20 -1.83 11,100 11,200 10,900 45,100 491,590,000
14/12/2023 11,100 -0.40 -3.60 11,500 11,300 11,050 36,790 408,369,000
13/12/2023 11,200 -0.30 -2.68 11,500 0 0 55,510 621,712,000
12/12/2023 11,500 -0.10 -0.87 11,600 11,550 11,400 44,970 517,155,000
11/12/2023 11,600 0.10 0.86 11,500 11,650 11,400 31,630 366,908,000
08/12/2023 11,500 0.00 ■■ 0.00 11,500 11,600 11,350 46,870 539,005,000
07/12/2023 11,500 -0.50 -4.35 12,000 11,850 11,400 193,210 2,221,915,000
06/12/2023 12,000 0.15 1.25 11,850 12,000 11,650 66,370 796,440,000
05/12/2023 11,850 -0.15 -1.27 12,000 12,000 11,800 57,220 678,057,000
04/12/2023 12,000 0.35 2.92 11,650 12,100 11,650 119,580 1,434,960,000
01/12/2023 11,650 0.35 3.00 11,300 11,300 11,100 100,620 1,172,223,000
30/11/2023 11,100 -0.20 -1.80 11,300 11,300 11,100 32,190 357,309,000
29/11/2023 11,300 0.10 0.88 11,200 11,300 11,150 25,980 293,574,000
28/11/2023 11,200 0.05 0.45 11,150 11,200 10,900 25,750 288,400,000
27/11/2023 11,150 -0.10 -0.90 11,250 11,250 11,100 21,070 234,930,500
24/11/2023 11,250 -0.05 -0.44 11,300 11,250 11,000 61,140 687,825,000
23/11/2023 11,300 -0.35 -3.10 11,650 11,750 11,300 64,250 726,025,000
22/11/2023 11,650 0.35 3.00 11,300 11,700 11,250 77,270 900,195,500
21/11/2023 11,300 0.00 ■■ 0.00 11,300 11,600 11,300 28,970 327,361,000
20/11/2023 11,300 -0.05 -0.44 11,350 11,300 11,050 61,400 693,820,000
17/11/2023 11,350 -0.20 -1.76 11,550 11,700 11,200 65,500 743,425,000
16/11/2023 11,550 -0.05 -0.43 11,600 11,650 11,400 37,390 431,854,500
15/11/2023 11,600 -0.10 -0.86 11,700 11,900 11,600 50,040 580,464,000
14/11/2023 11,700 0.40 3.42 11,300 11,750 11,350 63,590 744,003,000
13/11/2023 11,300 -0.20 -1.77 11,500 11,700 11,250 47,290 534,377,000
10/11/2023 11,500 -0.25 -2.17 11,750 11,750 11,400 62,030 713,345,000
09/11/2023 11,750 0.00 ■■ 0.00 11,750 11,850 11,600 63,830 750,002,500
08/11/2023 11,750 0.55 4.68 11,200 11,750 10,850 83,860 985,355,000
07/11/2023 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 25,490 285,488,000
06/11/2023 11,200 0.30 2.68 10,900 11,250 10,950 34,150 382,480,000
03/11/2023 10,900 0.25 2.29 10,650 10,950 10,650 43,130 470,117,000
02/11/2023 10,650 0.65 6.10 10,000 10,700 10,100 43,450 462,742,500
01/11/2023 10,000 0.32 3.20 9,680 10,000 9,690 51,330 513,300,000
31/10/2023 9,680 -0.72 -7.44 10,400 10,800 9,680 56,960 551,372,800
30/10/2023 10,400 -0.60 -5.77 11,000 11,250 10,400 41,770 434,408,000
27/10/2023 11,000 0.00 ■■ 0.00 11,000 11,100 10,300 50,430 554,730,000
26/10/2023 11,000 -0.80 -7.27 11,800 11,500 11,000 73,670 810,370,000
25/10/2023 11,800 0.35 2.97 11,450 11,900 11,350 56,030 661,154,000
24/10/2023 11,450 0.05 0.44 11,400 11,500 11,300 22,320 255,564,000
23/10/2023 11,400 -0.05 -0.44 11,450 11,500 11,050 25,440 290,016,000
20/10/2023 11,450 0.05 0.44 11,400 11,550 11,000 40,370 462,236,500
19/10/2023 11,400 0.25 2.19 11,150 11,400 11,000 44,600 508,440,000
18/10/2023 11,150 -0.65 -5.83 11,800 12,000 11,000 94,660 1,055,459,000
17/10/2023 11,800 -0.50 -4.24 12,300 12,300 11,800 51,840 611,712,000
16/10/2023 12,300 0.10 0.81 12,200 12,500 12,100 75,830 932,709,000
13/10/2023 12,200 -0.10 -0.82 12,300 12,300 11,900 41,270 503,494,000
12/10/2023 12,300 0.15 1.22 12,150 12,500 12,150 86,330 1,061,859,000
11/10/2023 12,150 0.00 ■■ 0.00 12,150 12,200 11,950 46,950 570,442,500
10/10/2023 12,150 0.25 2.06 11,900 12,350 12,100 58,520 711,018,000
09/10/2023 11,900 0.00 ■■ 0.00 11,900 12,150 11,750 79,520 946,288,000
06/10/2023 11,900 0.35 2.94 11,550 11,900 11,450 28,480 338,912,000
05/10/2023 11,550 -0.45 -3.90 12,000 12,200 11,550 80,330 927,811,500
04/10/2023 12,000 0.40 3.33 11,600 12,100 11,300 49,120 589,440,000
03/10/2023 11,600 -0.85 -7.33 12,450 12,500 11,600 98,710 1,145,036,000
02/10/2023 12,450 0.20 1.61 12,250 12,500 12,300 45,210 562,864,500
29/09/2023 12,250 0.20 1.63 12,050 12,450 12,100 49,840 610,540,000
28/09/2023 12,050 0.05 0.41 12,000 12,300 11,900 55,800 672,390,000
27/09/2023 12,000 0.30 2.50 11,700 12,000 11,250 73,460 881,520,000
26/09/2023 11,700 -0.15 -1.28 11,850 12,200 11,650 87,660 1,025,622,000
22/09/2023 12,700 -0.80 -6.30 13,500 13,400 12,650 206,890 2,627,503,000
21/09/2023 13,500 -0.40 -2.96 13,900 13,800 13,400 164,570 2,221,695,000
20/09/2023 13,900 -0.05 -0.36 13,950 14,100 13,750 182,600 2,538,140,000
19/09/2023 13,950 0.15 1.08 13,800 14,250 13,650 177,250 2,472,637,500
18/09/2023 13,800 0.50 3.62 13,300 13,950 13,100 217,010 2,994,738,000
15/09/2023 13,400 0.30 2.24 13,100 13,650 13,200 45,320 607,288,000
14/09/2023 13,100 -0.25 -1.91 13,350 13,600 13,050 94,210 1,234,151,000
13/09/2023 13,350 -0.05 -0.37 13,400 13,650 13,300 109,310 1,459,288,500
12/09/2023 13,400 0.15 1.12 13,250 13,400 13,050 116,230 1,557,482,000
11/09/2023 13,250 -0.50 -3.77 13,750 13,900 13,150 113,430 1,502,947,500
08/09/2023 13,750 0.20 1.45 13,550 14,150 13,600 175,450 2,412,437,500
07/09/2023 13,550 -0.15 -1.11 13,700 13,750 13,400 164,120 2,223,826,000
06/09/2023 13,700 0.30 2.19 13,400 13,900 13,550 194,310 2,662,047,000
05/09/2023 13,400 0.05 0.37 13,350 13,700 13,350 115,350 1,545,690,000
31/08/2023 13,350 0.00 ■■ 0.00 13,350 13,500 13,100 161,920 2,161,632,000
30/08/2023 13,350 -0.10 -0.75 13,450 13,600 13,150 111,730 1,491,595,500
29/08/2023 13,450 0.50 3.72 12,950 13,600 13,100 166,850 2,244,132,500
28/08/2023 12,950 -0.05 -0.39 13,000 13,250 12,850 60,340 781,403,000
25/08/2023 13,000 0.65 5.00 12,350 13,200 12,950 283,320 3,683,160,000
24/08/2023 12,350 0.80 6.48 11,550 12,350 12,200 54,270 670,234,500
23/08/2023 11,550 -0.10 -0.87 11,650 11,800 11,550 30,980 357,819,000
22/08/2023 11,650 0.00 ■■ 0.00 11,650 11,950 11,000 58,070 676,515,500
21/08/2023 11,650 -0.60 -5.15 12,250 12,250 11,400 102,830 1,197,969,500
18/08/2023 12,250 -0.90 -7.35 13,150 13,150 12,250 187,670 2,298,957,500
17/08/2023 13,150 -0.20 -1.52 13,350 13,400 13,150 89,880 1,181,922,000
16/08/2023 13,350 -0.15 -1.12 13,500 13,500 13,250 84,790 1,131,946,500
15/08/2023 13,500 0.05 0.37 13,450 13,600 13,300 87,420 1,180,170,000
14/08/2023 13,450 0.15 1.12 13,300 13,550 13,150 119,950 1,613,327,500
11/08/2023 13,300 -0.20 -1.50 13,500 13,650 13,100 140,380 1,867,054,000
10/08/2023 13,500 -0.45 -3.33 13,950 14,000 13,500 116,590 1,573,965,000
09/08/2023 13,950 0.20 1.43 13,750 14,300 13,900 280,310 3,910,324,500
08/08/2023 13,750 0.60 4.36 13,150 13,900 13,300 273,370 3,758,837,500
07/08/2023 13,150 0.00 ■■ 0.00 13,150 13,300 13,100 113,840 1,496,996,000
04/08/2023 13,150 0.05 0.38 13,100 13,200 13,000 103,640 1,362,866,000
03/08/2023 13,100 -0.20 -1.53 13,300 13,400 13,050 110,180 1,443,358,000
02/08/2023 13,300 0.30 2.26 13,000 13,300 13,050 103,660 1,378,678,000
01/08/2023 13,000 -0.30 -2.31 13,300 13,350 12,900 265,840 3,455,920,000
31/07/2023 13,300 -1.00 -7.52 14,300 13,800 13,300 507,530 6,750,149,000
28/07/2023 14,300 -0.35 -2.45 14,650 14,650 14,300 85,940 1,228,942,000
27/07/2023 14,650 0.35 2.39 14,300 14,800 13,750 167,940 2,460,321,000
26/07/2023 14,300 0.00 ■■ 0.00 14,300 14,600 14,150 82,520 1,180,036,000
25/07/2023 14,300 -0.45 -3.15 14,750 14,850 14,150 165,380 2,364,934,000
24/07/2023 14,750 0.25 1.69 14,500 15,150 14,600 167,300 2,467,675,000
21/07/2023 14,500 0.50 3.45 14,000 14,900 14,400 187,260 2,715,270,000
20/07/2023 14,000 0.30 2.14 13,700 14,300 13,700 169,450 2,372,300,000
19/07/2023 13,700 0.05 0.36 13,650 14,100 13,500 142,010 1,945,537,000
18/07/2023 13,650 -0.25 -1.83 13,900 13,900 13,600 108,320 1,478,568,000
17/07/2023 13,900 0.35 2.52 13,550 14,250 13,650 175,460 2,438,894,000
14/07/2023 13,550 -0.10 -0.74 13,650 13,850 13,300 235,120 3,185,876,000
13/07/2023 13,650 0.10 0.73 13,550 14,050 13,600 176,290 2,406,358,500
12/07/2023 13,550 0.85 6.27 12,700 13,550 12,700 446,920 6,055,766,000
11/07/2023 12,700 -0.05 -0.39 12,750 12,900 12,600 105,980 1,345,946,000
10/07/2023 12,750 0.35 2.75 12,400 13,000 12,400 136,910 1,745,602,500
07/07/2023 12,400 0.10 0.81 12,300 12,400 12,150 57,790 716,596,000
06/07/2023 12,300 -0.35 -2.85 12,650 12,750 12,300 56,590 696,057,000
05/07/2023 12,650 0.15 1.19 12,500 12,900 12,350 144,570 1,828,810,500
04/07/2023 12,500 0.30 2.40 12,200 12,500 12,200 72,320 904,000,000
03/07/2023 12,200 0.30 2.46 11,900 12,200 11,900 59,130 721,386,000
30/06/2023 11,900 -0.30 -2.52 12,200 12,200 11,850 82,530 982,107,000
29/06/2023 12,200 -0.30 -2.46 12,500 12,500 12,200 101,990 1,244,278,000
28/06/2023 12,500 -0.10 -0.80 12,600 12,600 12,350 95,760 1,197,000,000
27/06/2023 12,600 0.15 1.19 12,450 12,850 12,300 58,310 734,706,000
26/06/2023 12,450 -0.15 -1.20 12,600 12,650 12,250 139,810 1,740,634,500
23/06/2023 12,600 -0.25 -1.98 12,850 12,900 12,500 175,480 2,211,048,000
22/06/2023 12,850 -0.10 -0.78 12,950 13,350 12,800 139,590 1,793,731,500
21/06/2023 12,950 -0.15 -1.16 13,100 13,250 12,850 141,890 1,837,475,500
20/06/2023 13,100 0.40 3.05 12,700 13,150 12,650 171,890 2,251,759,000
19/06/2023 12,700 0.25 1.97 12,450 12,950 12,400 160,770 2,041,779,000
16/06/2023 12,450 -0.15 -1.20 12,600 12,900 12,400 202,350 2,519,257,500
15/06/2023 12,600 0.30 2.38 12,300 12,800 12,350 115,180 1,451,268,000
14/06/2023 12,300 -0.30 -2.44 12,600 12,700 12,250 128,280 1,577,844,000
13/06/2023 12,600 -0.55 -4.37 13,150 13,450 12,250 326,070 4,108,482,000
12/06/2023 13,150 0.25 1.90 12,900 13,450 13,000 171,590 2,256,408,500
09/06/2023 12,900 0.80 6.20 12,100 12,900 12,400 436,720 5,633,688,000
08/06/2023 12,100 -0.30 -2.48 12,400 12,600 12,050 154,210 1,865,941,000
07/06/2023 12,400 0.10 0.81 12,300 12,450 12,200 99,740 1,236,776,000
06/06/2023 12,300 0.20 1.63 12,100 12,500 11,950 156,730 1,927,779,000
05/06/2023 12,100 -0.20 -1.65 12,300 12,500 11,950 173,100 2,094,510,000
02/06/2023 12,300 -0.40 -3.25 12,700 13,000 12,150 189,700 2,333,310,000
01/06/2023 12,700 0.15 1.18 12,550 13,200 12,550 173,370 2,201,799,000
31/05/2023 12,550 0.80 6.37 11,750 12,550 11,900 261,270 3,278,938,500
30/05/2023 11,750 0.15 1.28 11,600 11,900 11,600 91,410 1,074,067,500
29/05/2023 11,600 0.25 2.16 11,350 11,950 11,500 82,180 953,288,000
26/05/2023 11,350 -0.40 -3.52 11,750 11,700 11,300 194,380 2,206,213,000
25/05/2023 11,750 0.05 0.43 11,700 12,050 11,700 71,110 835,542,500
24/05/2023 11,700 -0.35 -2.99 12,050 12,200 11,700 120,650 1,411,605,000
23/05/2023 12,050 0.30 2.49 11,750 12,300 11,900 197,030 2,374,211,500
22/05/2023 11,750 0.25 2.13 11,500 11,800 11,500 88,150 1,035,762,500
19/05/2023 11,500 0.10 0.87 11,400 11,700 11,250 81,310 935,065,000
18/05/2023 11,400 -0.50 -4.39 11,900 12,000 11,400 116,400 1,326,960,000
17/05/2023 11,900 0.70 5.88 11,200 11,950 11,100 215,790 2,567,901,000
16/05/2023 11,200 -0.40 -3.57 11,600 11,700 11,150 160,250 1,794,800,000
15/05/2023 11,600 -0.05 -0.43 11,650 11,900 11,450 105,790 1,227,164,000
12/05/2023 11,650 -0.10 -0.86 11,750 11,750 11,500 128,150 1,492,947,500
11/05/2023 11,750 -0.20 -1.70 11,950 12,100 11,700 125,860 1,478,855,000
10/05/2023 11,950 0.20 1.67 11,750 12,200 11,800 119,060 1,422,767,000
09/05/2023 11,750 -0.40 -3.40 12,150 12,350 11,550 157,630 1,852,152,500
08/05/2023 12,150 0.75 6.17 11,400 12,150 11,850 276,650 3,361,297,500
05/05/2023 11,400 0.70 6.14 10,700 11,400 10,850 135,940 1,549,716,000
04/05/2023 10,700 -0.60 -5.61 11,300 11,050 10,550 238,680 2,553,876,000
28/04/2023 11,300 0.20 1.77 11,100 11,600 11,150 172,570 1,950,041,000
27/04/2023 11,100 -0.40 -3.60 11,500 11,500 10,850 159,000 1,764,900,000
26/04/2023 11,500 0.00 ■■ 0.00 11,500 12,200 11,100 253,890 2,919,735,000
25/04/2023 11,500 0.75 6.52 10,750 11,500 11,050 362,630 4,170,245,000
24/04/2023 10,750 0.70 6.51 10,050 10,750 10,100 174,840 1,879,530,000
21/04/2023 10,050 0.65 6.47 9,400 10,050 9,650 319,960 3,215,598,000
20/04/2023 9,400 0.23 2.45 9,170 9,400 9,110 85,770 806,238,000
19/04/2023 9,170 0.08 0.87 9,090 9,550 9,070 148,730 1,363,854,100
18/04/2023 9,090 0.59 6.49 8,500 9,090 8,650 133,230 1,211,060,700
17/04/2023 8,500 0.06 0.71 8,440 8,600 8,410 36,280 308,380,000
14/04/2023 8,440 0.08 0.95 8,360 8,650 8,410 72,940 615,613,600
13/04/2023 8,360 -0.34 -4.07 8,700 8,700 8,320 77,610 648,819,600
12/04/2023 8,700 0.09 1.03 8,610 8,950 8,650 90,810 790,047,000
11/04/2023 8,610 0.00 ■■ 0.00 8,610 8,930 8,500 104,370 898,625,700
10/04/2023 8,610 0.56 6.50 8,050 8,610 8,500 155,460 1,338,510,600
07/04/2023 8,050 0.34 4.22 7,710 8,140 7,900 128,040 1,030,722,000
06/04/2023 7,710 0.13 1.69 7,580 7,990 7,600 76,260 587,964,600
05/04/2023 7,580 0.06 0.79 7,520 7,710 7,520 52,910 401,057,800
04/04/2023 7,520 0.19 2.53 7,330 7,790 7,480 73,700 554,224,000
03/04/2023 7,330 0.05 0.68 7,280 7,450 7,330 24,850 182,150,500
31/03/2023 7,280 0.17 2.34 7,110 7,430 7,190 55,230 402,074,400
30/03/2023 7,110 0.01 0.14 7,100 7,190 7,080 15,090 107,289,900
29/03/2023 7,100 0.06 0.85 7,040 7,220 7,050 20,670 146,757,000
28/03/2023 7,040 0.05 0.71 6,990 7,120 7,000 14,140 99,545,600
24/03/2023 6,950 0.28 4.03 6,670 7,050 6,950 22,350 155,332,500
22/03/2023 6,970 0.02 0.29 6,950 7,100 6,940 11,890 82,873,300
21/03/2023 6,950 -0.06 -0.86 7,010 7,100 6,800 46,140 320,673,000
20/03/2023 7,010 -0.13 -1.85 7,140 7,220 7,000 25,000 175,250,000
17/03/2023 7,140 0.03 0.42 7,110 7,270 7,140 8,790 62,760,600
16/03/2023 7,110 -0.16 -2.25 7,270 7,230 7,100 21,790 154,926,900
15/03/2023 7,270 0.17 2.34 7,100 7,330 7,130 28,180 204,868,600
14/03/2023 7,100 -0.13 -1.83 7,230 7,360 7,060 31,720 225,212,000
13/03/2023 7,230 -0.17 -2.35 7,400 7,390 7,190 31,440 227,311,200
10/03/2023 7,400 0.00 ■■ 0.00 7,400 7,480 7,360 22,510 166,574,000
09/03/2023 7,400 -0.10 -1.35 7,500 7,550 7,300 46,260 342,324,000
08/03/2023 7,500 0.17 2.27 7,330 7,520 7,370 27,240 204,300,000
07/03/2023 7,330 0.13 1.77 7,200 7,500 7,220 21,840 160,087,200
06/03/2023 7,200 -0.15 -2.08 7,350 7,560 7,200 28,370 204,264,000
03/03/2023 7,350 -0.55 -7.48 7,900 7,990 7,350 63,350 465,622,500
02/03/2023 7,900 0.09 1.14 7,810 8,100 7,800 41,550 328,245,000
01/03/2023 7,810 0.11 1.41 7,700 8,000 7,760 81,530 636,749,300
28/02/2023 7,700 0.50 6.49 7,200 7,700 7,300 71,360 549,472,000
27/02/2023 7,200 -0.25 -3.47 7,450 7,440 7,200 19,120 137,664,000
24/02/2023 7,450 0.25 3.36 7,200 7,560 7,250 34,460 256,727,000
23/02/2023 7,200 -0.20 -2.78 7,400 7,450 6,890 28,880 207,936,000
22/02/2023 7,400 -0.29 -3.92 7,690 7,600 7,400 32,220 238,428,000
21/02/2023 7,690 -0.01 -0.13 7,700 7,900 7,610 49,320 379,270,800
20/02/2023 7,700 0.18 2.34 7,520 7,700 7,400 41,080 316,316,000
17/02/2023 7,520 -0.10 -1.33 7,620 7,800 7,490 31,130 234,097,600
16/02/2023 7,620 0.49 6.43 7,130 7,620 7,200 40,440 308,152,800
15/02/2023 7,130 0.00 ■■ 0.00 7,130 7,300 7,070 43,570 310,654,100
14/02/2023 7,130 -0.23 -3.23 7,360 7,500 7,130 24,260 172,973,800
13/02/2023 7,360 -0.22 -2.99 7,580 7,600 7,250 40,090 295,062,400
10/02/2023 7,580 0.04 0.53 7,540 7,700 7,500 30,740 233,009,200
09/02/2023 7,540 0.24 3.18 7,300 7,640 7,400 34,070 256,887,800
08/02/2023 7,300 -0.20 -2.74 7,500 7,560 7,200 26,900 196,370,000
07/02/2023 7,500 -0.25 -3.33 7,750 7,810 7,250 53,250 399,375,000
06/02/2023 7,750 0.14 1.81 7,610 8,130 7,720 40,870 316,742,500
03/02/2023 7,610 0.49 6.44 7,120 7,610 7,150 116,290 884,966,900
02/02/2023 7,120 -0.37 -5.20 7,490 7,520 7,000 37,860 269,563,200
01/02/2023 7,490 0.49 6.54 7,000 7,490 7,110 153,070 1,146,494,300
31/01/2023 7,000 0.01 0.14 6,990 7,210 6,680 45,100 315,700,000
30/01/2023 6,990 0.45 6.44 6,540 6,990 6,560 45,930 321,050,700
27/01/2023 6,540 0.18 2.75 6,360 6,550 6,420 18,380 120,205,200
19/01/2023 6,360 0.03 0.47 6,330 6,380 6,000 4,560 29,001,600
18/01/2023 6,330 0.09 1.42 6,240 6,470 6,280 7,340 46,462,200
17/01/2023 6,240 0.11 1.76 6,130 6,310 6,140 7,400 46,176,000
16/01/2023 6,130 -0.15 -2.45 6,280 6,300 6,130 9,580 58,725,400
13/01/2023 6,280 -0.10 -1.59 6,380 6,380 6,280 5,680 35,670,400
12/01/2023 6,380 -0.02 -0.31 6,400 6,400 6,200 4,110 26,221,800
11/01/2023 6,400 0.06 0.94 6,340 6,600 6,360 3,120 19,968,000
10/01/2023 6,340 0.00 ■■ 0.00 6,340 6,350 6,270 9,050 57,377,000
09/01/2023 6,340 0.00 ■■ 0.00 6,340 6,450 6,290 13,660 86,604,400
06/01/2023 6,340 -0.08 -1.26 6,420 6,450 6,330 12,820 81,278,800
05/01/2023 6,420 -0.07 -1.09 6,490 6,600 6,420 5,020 32,228,400
04/01/2023 6,490 0.03 0.46 6,460 6,590 6,420 9,740 63,212,600
03/01/2023 6,460 0.07 1.08 6,390 6,460 6,340 16,690 107,817,400
30/12/2022 6,390 0.07 1.10 6,320 6,450 6,310 5,980 38,212,200
29/12/2022 6,320 0.00 ■■ 0.00 6,320 6,440 6,320 6,840 43,228,800
28/12/2022 6,320 -0.18 -2.85 6,500 6,500 6,250 15,700 99,224,000
27/12/2022 6,500 0.22 3.38 6,280 6,500 6,250 6,610 42,965,000
26/12/2022 6,280 -0.42 -6.69 6,700 6,600 6,280 22,760 142,932,800
23/12/2022 6,700 0.04 0.60 6,660 6,860 6,460 11,230 75,241,000
22/12/2022 6,660 -0.07 -1.05 6,730 7,090 6,300 20,320 135,331,200
21/12/2022 6,730 0.29 4.31 6,440 6,790 6,440 36,620 246,452,600
20/12/2022 6,440 -0.11 -1.71 6,550 6,550 6,290 8,870 57,122,800
19/12/2022 6,550 0.10 1.53 6,450 6,900 6,500 30,430 199,316,500
15/12/2022 6,380 0.11 1.72 6,270 6,380 6,160 31,800 202,884,000
14/12/2022 6,270 -0.03 -0.48 6,300 6,450 6,260 4,420 27,713,400
13/12/2022 6,300 0.01 0.16 6,290 6,310 6,160 11,600 73,080,000
12/12/2022 6,290 -0.04 -0.64 6,330 6,500 6,290 16,670 104,854,300
09/12/2022 6,330 -0.01 -0.16 6,340 6,350 6,020 17,330 109,698,900
08/12/2022 6,340 0.34 5.36 6,000 6,370 6,150 15,710 99,601,400
07/12/2022 6,390 -0.23 -3.60 6,620 6,620 6,260 14,570 93,102,300
06/12/2022 6,620 -0.23 -3.47 6,850 6,850 6,600 24,230 160,402,600
05/12/2022 6,850 0.09 1.31 6,760 7,200 6,830 22,760 155,906,000
02/12/2022 6,760 0.03 0.44 6,730 6,990 6,500 13,760 93,017,600
01/12/2022 6,730 0.44 6.54 6,290 6,730 6,290 56,900 382,937,000
30/11/2022 6,290 0.02 0.32 6,270 6,350 6,220 21,490 135,172,100
29/11/2022 6,270 0.02 0.32 6,250 6,340 6,060 23,890 149,790,300
28/11/2022 6,250 0.26 4.16 5,990 6,300 6,000 30,600 191,250,000
25/11/2022 5,990 0.24 4.01 5,750 5,990 5,760 9,060 54,269,400
24/11/2022 5,750 0.06 1.04 5,690 5,780 5,600 11,400 65,550,000
23/11/2022 5,690 -0.01 -0.18 5,700 5,810 5,690 9,940 56,558,600
22/11/2022 5,700 0.00 ■■ 0.00 5,700 5,990 5,700 31,650 180,405,000
21/11/2022 5,700 0.10 1.75 5,600 5,830 5,410 24,510 139,707,000
18/11/2022 5,600 0.20 3.57 5,400 5,740 5,100 34,640 193,984,000
17/11/2022 5,400 0.32 5.93 5,080 5,420 5,200 15,500 83,700,000
16/11/2022 5,080 0.33 6.50 4,750 5,080 4,420 36,440 185,115,200
15/11/2022 4,750 -0.35 -7.37 5,100 5,010 4,750 33,210 157,747,500
14/11/2022 5,100 -0.10 -1.96 5,200 5,200 4,850 15,580 79,458,000
12/11/2022 5,200 0.03 0.58 5,170 5,400 5,000 9,110 47,372,000
11/11/2022 5,200 0.03 0.58 5,170 5,400 5,000 9,110 47,372,000
10/11/2022 5,170 -0.38 -7.35 5,550 5,550 5,170 43,680 225,825,600
09/11/2022 5,550 0.08 1.44 5,470 5,800 5,540 8,740 48,507,000
08/11/2022 5,540 0.07 1.26 5,470 5,550 5,100 8,350 46,259,000
07/11/2022 5,470 -0.41 -7.50 5,880 5,880 5,470 29,790 162,951,300
04/11/2022 5,880 -0.12 -2.04 6,000 6,000 5,700 10,760 63,268,800
03/11/2022 6,000 -0.12 -2.00 6,120 6,140 5,890 18,800 112,800,000
02/11/2022 6,120 0.10 1.63 6,020 6,240 6,050 11,550 70,686,000
01/11/2022 6,020 -0.05 -0.83 6,070 6,300 6,020 13,740 82,714,800
31/10/2022 6,070 -0.43 -7.08 6,500 6,600 6,050 23,760 144,223,200
28/10/2022 6,500 0.00 ■■ 0.00 6,500 6,790 6,500 8,830 57,395,000
27/10/2022 6,500 0.28 4.31 6,220 6,590 6,300 9,460 61,490,000
26/10/2022 6,290 -0.38 -6.04 6,670 6,580 6,090 12,410 78,058,900
25/10/2022 6,220 -0.45 -7.23 6,670 6,750 6,210 23,390 145,485,800
24/10/2022 6,670 -0.50 -7.50 7,170 7,480 6,670 31,760 211,839,200
21/10/2022 7,170 -0.53 -7.39 7,700 7,780 7,170 29,910 214,454,700
20/10/2022 7,700 -0.13 -1.69 7,830 7,800 7,690 7,210 55,517,000
19/10/2022 7,830 -0.07 -0.89 7,900 0 0 5,180 40,559,400
18/10/2022 7,900 0.14 1.77 7,760 7,980 7,800 17,800 140,620,000
17/10/2022 7,760 -0.07 -0.90 7,830 7,830 7,700 7,350 57,036,000
16/10/2022 7,830 0.23 2.94 7,600 7,830 7,600 38,470 301,220,100
14/10/2022 7,830 0.23 2.94 7,600 7,830 7,600 38,470 301,220,100
13/10/2022 7,600 -0.09 -1.18 7,690 7,750 7,550 7,360 55,936,000
12/10/2022 7,690 0.22 2.86 7,470 7,800 7,120 13,400 103,046,000
11/10/2022 7,470 -0.56 -7.50 8,030 8,100 7,470 20,410 152,462,700
07/10/2022 8,190 -0.61 -7.45 8,800 8,800 8,190 36,890 302,129,100
06/10/2022 8,800 -0.41 -4.66 9,210 9,300 8,800 11,730 103,224,000
05/10/2022 9,210 0.16 1.74 9,050 9,290 9,100 7,580 69,811,800
04/10/2022 9,050 -0.07 -0.77 9,120 9,480 8,900 9,300 84,165,000
03/10/2022 9,120 -0.68 -7.46 9,800 9,900 9,120 17,440 159,052,800
30/09/2022 9,800 0.25 2.55 9,550 9,800 9,130 16,680 163,464,000
29/09/2022 9,550 0.00 ■■ 0.00 9,550 9,850 9,540 18,910 180,590,500
28/09/2022 9,550 -0.30 -3.14 9,850 9,840 9,500 9,490 90,629,500
27/09/2022 9,850 0.14 1.42 9,710 9,980 9,700 17,670 174,049,500
26/09/2022 9,710 -0.39 -4.02 10,100 10,000 9,600 17,520 170,119,200
23/09/2022 10,100 0.05 0.50 10,050 10,300 9,990 25,410 256,641,000
22/09/2022 10,050 0.13 1.29 9,920 10,100 9,830 14,470 145,423,500
21/09/2022 9,920 -0.08 -0.81 10,000 10,150 9,920 11,040 109,516,800
20/09/2022 10,000 0.05 0.50 9,950 10,050 9,890 10,530 105,300,000
19/09/2022 9,950 -0.20 -2.01 10,150 10,350 9,950 29,140 289,943,000
16/09/2022 10,150 -0.20 -1.97 10,350 10,350 9,700 22,970 233,145,500
15/09/2022 10,350 0.10 0.97 10,250 10,500 10,250 20,690 214,141,500
14/09/2022 10,250 -0.15 -1.46 10,400 10,450 10,100 20,750 212,687,500
13/09/2022 10,400 -0.10 -0.96 10,500 10,500 10,350 14,520 151,008,000
12/09/2022 10,500 0.20 1.90 10,300 10,500 10,300 25,980 272,790,000
09/09/2022 10,250 -0.05 -0.49 10,300 10,350 10,100 24,150 247,537,500
08/09/2022 10,300 0.00 ■■ 0.00 10,300 10,450 10,200 22,150 228,145,000
07/09/2022 10,300 -0.35 -3.40 10,650 10,750 10,250 29,280 301,584,000
06/09/2022 10,650 -0.15 -1.41 10,800 10,800 10,600 47,210 502,786,500
05/09/2022 10,800 -0.10 -0.93 10,900 11,050 10,650 48,600 524,880,000
31/08/2022 10,900 0.00 ■■ 0.00 10,900 11,350 10,900 80,300 875,270,000
30/08/2022 10,900 0.70 6.42 10,200 10,900 10,750 53,880 587,292,000
29/08/2022 10,200 -0.15 -1.47 10,350 10,350 10,000 36,190 369,138,000
26/08/2022 10,350 -0.25 -2.42 10,600 10,750 10,350 15,430 159,700,500
25/08/2022 10,600 0.15 1.42 10,450 10,750 10,400 33,090 350,754,000
24/08/2022 10,450 0.20 1.91 10,250 10,550 10,300 23,520 245,784,000
23/08/2022 10,250 0.00 ■■ 0.00 10,250 10,350 10,150 30,220 309,755,000
22/08/2022 10,250 -0.20 -1.95 10,450 10,650 10,250 16,120 165,230,000
19/08/2022 10,450 -0.10 -0.96 10,550 10,700 10,350 37,750 394,487,500
18/08/2022 10,550 -0.05 -0.47 10,600 10,700 10,550 26,430 278,836,500
17/08/2022 10,600 -0.20 -1.89 10,800 10,900 10,600 23,950 253,870,000
16/08/2022 10,800 0.00 ■■ 0.00 10,800 10,950 10,650 21,090 227,772,000
15/08/2022 10,800 0.00 ■■ 0.00 10,800 10,950 10,750 13,260 143,208,000
14/08/2022 10,800 -0.05 -0.46 10,850 10,950 10,700 28,100 303,480,000
12/08/2022 10,800 -0.05 -0.46 10,850 10,950 10,700 28,100 303,480,000
11/08/2022 10,850 -0.15 -1.38 11,000 11,400 10,850 84,150 913,027,500
10/08/2022 11,000 -0.10 -0.91 11,100 11,200 10,900 24,970 274,670,000
09/08/2022 11,100 0.25 2.25 10,850 11,150 10,850 50,280 558,108,000
08/08/2022 10,850 0.00 ■■ 0.00 10,850 11,000 10,750 24,670 267,669,500
05/08/2022 10,850 -0.05 -0.46 10,900 10,900 10,600 26,430 286,765,500
04/08/2022 10,900 -0.20 -1.83 11,100 11,100 10,800 40,270 438,943,000
03/08/2022 11,100 0.10 0.90 11,000 11,250 10,850 54,230 601,953,000
02/08/2022 11,000 0.50 4.55 10,500 11,200 10,400 75,420 829,620,000
01/08/2022 10,500 0.30 2.86 10,200 10,750 10,200 37,970 398,685,000
29/07/2022 10,200 0.00 ■■ 0.00 10,200 10,450 10,200 26,230 267,546,000
28/07/2022 10,200 0.05 0.49 10,150 10,350 10,150 14,810 151,062,000
27/07/2022 10,150 0.00 ■■ 0.00 10,150 10,150 9,980 11,240 114,086,000
26/07/2022 10,150 0.15 1.48 10,000 10,250 9,970 15,250 154,787,500
25/07/2022 10,000 -0.15 -1.50 10,150 10,250 9,950 23,400 234,000,000
22/07/2022 10,150 -0.05 -0.49 10,200 10,300 10,150 13,630 138,344,500
21/07/2022 10,200 -0.20 -1.96 10,400 10,400 10,150 10,930 111,486,000
20/07/2022 10,400 0.10 0.96 10,300 10,550 10,300 28,830 299,832,000
19/07/2022 10,300 -0.15 -1.46 10,450 10,450 10,100 37,670 388,001,000
18/07/2022 10,450 0.15 1.44 10,300 10,550 10,350 17,860 186,637,000
15/07/2022 10,400 0.10 0.96 10,300 10,800 10,350 48,410 503,464,000
14/07/2022 10,300 0.63 6.12 9,670 10,300 9,660 91,850 946,055,000
13/07/2022 9,670 -0.04 -0.41 9,710 9,850 9,040 16,880 163,229,600
12/07/2022 9,710 0.25 2.57 9,460 9,800 9,200 23,900 232,069,000
11/07/2022 9,460 -0.03 -0.32 9,490 9,550 9,380 9,830 92,991,800
08/07/2022 9,490 0.24 2.53 9,250 9,640 9,310 7,590 72,029,100
07/07/2022 9,250 -0.05 -0.54 9,300 9,500 9,250 12,580 116,365,000
06/07/2022 9,300 -0.24 -2.58 9,540 9,520 9,300 17,850 166,005,000
05/07/2022 9,540 -0.20 -2.10 9,740 9,730 9,530 10,630 101,410,200
04/07/2022 9,740 0.04 0.41 9,700 9,850 9,600 12,770 124,379,800
01/07/2022 9,700 0.19 1.96 9,510 9,700 9,400 23,350 226,495,000
30/06/2022 9,510 -0.09 -0.95 9,600 9,750 9,500 21,630 205,701,300
29/06/2022 9,600 0.01 0.10 9,590 9,780 9,480 15,820 151,872,000
28/06/2022 9,590 0.24 2.50 9,350 9,950 9,400 15,630 149,891,700
27/06/2022 9,350 0.05 0.53 9,300 9,400 9,200 10,740 100,419,000
24/06/2022 9,300 -0.20 -2.15 9,500 9,500 9,300 13,930 129,549,000
23/06/2022 9,500 0.11 1.16 9,390 9,500 8,990 15,380 146,110,000
22/06/2022 9,390 0.41 4.37 8,980 9,390 8,980 14,310 134,370,900
21/06/2022 8,980 0.38 4.23 8,600 9,200 8,600 38,410 344,921,800
20/06/2022 8,600 -0.64 -7.44 9,240 9,300 8,600 39,060 335,916,000
17/06/2022 9,240 -0.69 -7.47 9,930 9,800 9,240 34,850 322,014,000
16/06/2022 9,930 0.18 1.81 9,750 10,200 9,860 27,690 274,961,700
15/06/2022 9,750 -0.45 -4.62 10,200 10,500 9,500 46,760 455,910,000
14/06/2022 10,200 -0.25 -2.45 10,450 10,550 10,000 32,840 334,968,000
13/06/2022 10,450 -0.75 -7.18 11,200 10,900 10,450 98,890 1,033,400,500
10/06/2022 11,200 -0.40 -3.57 11,600 11,650 11,150 71,040 795,648,000
09/06/2022 11,600 -0.20 -1.72 11,800 11,800 11,500 37,480 434,768,000
08/06/2022 11,800 0.10 0.85 11,700 12,300 11,700 73,180 863,524,000
07/06/2022 11,700 0.75 6.41 10,950 11,700 10,800 105,480 1,234,116,000
06/06/2022 10,950 -0.25 -2.28 11,200 11,250 10,950 36,840 403,398,000
03/06/2022 11,200 0.00 ■■ 0.00 11,200 11,350 11,050 29,270 327,824,000
02/06/2022 11,200 -0.40 -3.57 11,600 11,800 11,100 40,070 448,784,000
01/06/2022 11,600 0.35 3.02 11,250 11,600 10,900 58,970 684,052,000
31/05/2022 11,250 -0.30 -2.67 11,550 11,400 11,000 54,510 613,237,500
30/05/2022 11,550 0.00 ■■ 0.00 11,550 11,600 11,050 60,880 703,164,000
27/05/2022 11,550 0.40 3.46 11,150 11,900 11,450 95,780 1,106,259,000
26/05/2022 11,150 0.70 6.28 10,450 11,150 10,600 78,370 873,825,500
25/05/2022 10,450 0.65 6.22 9,800 10,450 9,790 73,070 763,581,500
24/05/2022 9,800 -0.19 -1.94 9,990 10,000 9,750 22,310 218,638,000
23/05/2022 9,990 -0.06 -0.60 10,050 10,400 9,890 27,710 276,822,900
22/05/2022 10,050 -0.05 -0.50 10,100 10,250 10,050 26,010 261,400,500
20/05/2022 10,050 -0.05 -0.50 10,100 10,250 10,050 26,010 261,400,500
19/05/2022 10,100 -0.10 -0.99 10,200 10,100 9,900 30,930 312,393,000
18/05/2022 10,200 0.10 0.98 10,100 10,400 10,100 31,140 317,628,000
17/05/2022 10,100 0.54 5.35 9,560 10,200 9,560 35,430 357,843,000
16/05/2022 9,560 0.02 0.21 9,540 9,950 9,400 33,890 323,988,400
13/05/2022 9,540 -0.71 -7.44 10,250 10,250 9,540 51,110 487,589,400
12/05/2022 10,250 -0.75 -7.32 11,000 11,000 10,250 35,920 368,180,000
11/05/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,850 12,300 135,300,000
10/05/2022 11,000 0.30 2.73 10,700 11,000 10,000 25,690 282,590,000
09/05/2022 10,700 -0.80 -7.48 11,500 11,300 10,700 29,480 315,436,000
29/04/2022 11,650 0.15 1.29 11,500 11,700 11,400 22,960 267,484,000
28/04/2022 11,500 0.15 1.30 11,350 11,650 11,200 38,040 437,460,000
27/04/2022 11,350 0.30 2.64 11,050 11,400 10,700 18,840 213,834,000
26/04/2022 11,050 0.20 1.81 10,850 11,100 10,150 44,250 488,962,500
25/04/2022 10,850 -0.80 -7.37 11,650 11,800 10,850 50,300 545,755,000
23/04/2022 11,650 0.55 4.72 11,100 11,850 11,000 44,950 523,667,500
22/04/2022 11,650 0.55 4.72 11,100 11,850 11,000 44,950 523,667,500
21/04/2022 11,100 -0.35 -3.15 11,450 11,550 10,650 94,630 1,050,393,000
20/04/2022 11,450 -0.85 -7.42 12,300 12,200 11,450 78,380 897,451,000
19/04/2022 12,300 -0.80 -6.50 13,100 13,600 12,200 47,850 588,555,000
18/04/2022 13,100 -0.80 -6.11 13,900 13,700 12,950 73,440 962,064,000
16/04/2022 13,900 -0.40 -2.88 14,300 14,400 13,800 46,430 645,377,000
15/04/2022 13,900 -0.40 -2.88 14,300 14,400 13,800 46,430 645,377,000
14/04/2022 14,300 -0.45 -3.15 14,750 14,900 14,150 32,280 461,604,000
13/04/2022 14,750 0.65 4.41 14,100 14,750 13,200 61,450 906,387,500
12/04/2022 14,100 -0.75 -5.32 14,850 15,250 14,100 52,850 745,185,000
08/04/2022 14,850 0.15 1.01 14,700 15,500 13,800 70,390 1,045,291,500
07/04/2022 14,700 -0.35 -2.38 15,050 15,100 14,600 65,130 957,411,000
06/04/2022 15,050 -0.05 -0.33 15,100 15,300 14,800 60,290 907,364,500
05/04/2022 15,100 -0.05 -0.33 15,150 15,150 15,000 50,730 766,023,000
04/04/2022 15,150 -0.05 -0.33 15,200 15,850 15,000 64,010 969,751,500
01/04/2022 15,200 -0.30 -1.97 15,500 15,500 14,950 51,720 786,144,000
31/03/2022 15,500 -0.40 -2.58 15,900 16,000 15,400 55,520 860,560,000
30/03/2022 15,900 0.20 1.26 15,700 16,200 15,400 202,880 3,225,792,000
29/03/2022 15,700 0.70 4.46 15,000 15,850 15,200 96,840 1,520,388,000
28/03/2022 15,000 -0.50 -3.33 15,500 15,700 14,800 133,760 2,006,400,000
25/03/2022 15,500 -0.05 -0.32 15,550 15,800 15,500 65,500 1,015,250,000
24/03/2022 15,550 0.00 ■■ 0.00 15,550 15,800 15,300 83,220 1,294,071,000
23/03/2022 15,550 -0.25 -1.61 15,800 16,000 15,500 65,250 1,014,637,500
22/03/2022 15,800 -0.10 -0.63 15,900 16,350 15,800 123,510 1,951,458,000
21/03/2022 15,900 0.70 4.40 15,200 15,900 15,200 182,090 2,895,231,000
18/03/2022 15,200 -0.15 -0.99 15,350 15,450 15,200 72,520 1,102,304,000
17/03/2022 15,350 0.40 2.61 14,950 15,450 15,000 88,590 1,359,856,500
16/03/2022 14,950 0.75 5.02 14,200 15,100 14,300 64,520 964,574,000
15/03/2022 14,200 -0.10 -0.70 14,300 14,500 13,600 66,250 940,750,000
14/03/2022 14,300 -0.90 -6.29 15,200 14,950 14,150 98,180 1,403,974,000
11/03/2022 15,200 -0.35 -2.30 15,550 15,550 14,850 145,220 2,207,344,000
10/03/2022 15,550 -0.05 -0.32 15,600 15,700 15,200 91,140 1,417,227,000
09/03/2022 15,600 0.10 0.64 15,500 15,900 14,800 112,440 1,754,064,000
08/03/2022 15,500 0.15 0.97 15,350 16,000 14,700 269,980 4,184,690,000
07/03/2022 15,350 0.65 4.23 14,700 15,500 14,700 164,990 2,532,596,500
06/03/2022 14,700 -0.20 -1.36 14,900 15,450 14,700 124,580 1,831,326,000
04/03/2022 14,700 -0.20 -1.36 14,900 15,450 14,700 124,580 1,831,326,000
03/03/2022 14,900 0.95 6.38 13,950 14,900 14,000 162,940 2,427,806,000
02/03/2022 13,950 0.40 2.87 13,550 14,100 13,550 83,720 1,167,894,000
01/03/2022 13,550 0.50 3.69 13,050 13,600 13,100 74,710 1,012,320,500
28/02/2022 13,050 0.15 1.15 12,900 13,250 12,700 33,210 433,390,500
27/02/2022 12,900 0.25 1.94 12,650 13,000 12,700 25,850 333,465,000
25/02/2022 12,900 0.25 1.94 12,650 13,000 12,700 25,850 333,465,000
24/02/2022 12,650 -0.55 -4.35 13,200 13,200 12,500 60,390 763,933,500
23/02/2022 13,200 0.25 1.89 12,950 13,400 13,000 47,680 629,376,000
22/02/2022 12,950 -0.40 -3.09 13,350 13,250 12,850 33,710 436,544,500
21/02/2022 13,350 0.50 3.75 12,850 13,500 12,700 67,880 906,198,000
20/02/2022 12,850 0.05 0.39 12,800 12,850 12,700 32,770 421,094,500
18/02/2022 12,850 0.05 0.39 12,800 12,850 12,700 32,770 421,094,500
17/02/2022 12,800 -0.05 -0.39 12,850 12,900 12,700 21,700 277,760,000
16/02/2022 12,850 0.05 0.39 12,800 12,900 12,650 27,350 351,447,500
15/02/2022 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 15,320 196,096,000
14/02/2022 12,800 0.25 1.95 12,550 13,400 12,600 48,710 623,488,000
11/02/2022 12,550 -0.10 -0.80 12,650 12,650 12,300 30,200 379,010,000
10/02/2022 12,650 0.00 ■■ 0.00 12,650 12,950 12,500 33,610 425,166,500
09/02/2022 12,650 0.05 0.40 12,600 12,850 12,550 28,380 359,007,000
08/02/2022 12,600 0.25 1.98 12,350 12,750 12,400 29,160 367,416,000
07/02/2022 12,350 0.80 6.48 11,550 12,350 11,700 29,070 359,014,500
01/02/2022 11,550 0.10 0.87 11,450 11,600 11,300 33,560 387,618,000
31/01/2022 11,550 0.10 0.87 11,450 11,600 11,300 33,560 387,618,000
28/01/2022 11,550 0.10 0.87 11,450 11,600 11,300 33,560 387,618,000
27/01/2022 11,450 -0.25 -2.18 11,700 11,700 11,300 27,900 319,455,000
26/01/2022 11,700 -0.40 -3.42 12,100 12,200 11,650 27,320 319,644,000
25/01/2022 12,100 0.00 ■■ 0.00 12,100 12,300 11,400 43,700 528,770,000
24/01/2022 12,100 -0.90 -7.44 13,000 12,900 12,100 50,830 615,043,000
21/01/2022 13,000 -0.05 -0.38 13,050 13,250 12,600 31,320 407,160,000
20/01/2022 12,900 0.25 1.94 12,650 12,950 12,300 26,750 345,075,000
19/01/2022 12,600 0.50 3.97 12,100 12,650 12,100 34,250 431,550,000
18/01/2022 12,200 -0.75 -6.15 12,950 12,700 12,150 52,260 637,572,000
17/01/2022 13,200 -0.70 -5.30 13,900 14,000 13,050 57,160 754,512,000
16/01/2022 13,900 -0.35 -2.52 14,250 14,200 13,500 70,570 980,923,000
14/01/2022 13,900 -0.35 -2.52 14,250 14,200 13,500 70,570 980,923,000
13/01/2022 14,250 -1.05 -7.37 15,300 15,500 14,250 182,970 2,607,322,500
12/01/2022 15,300 -0.40 -2.61 15,700 15,850 14,900 84,500 1,292,850,000
11/01/2022 15,700 -0.30 -1.91 16,000 16,300 15,600 113,160 1,776,612,000
10/01/2022 16,000 0.30 1.88 15,700 16,400 15,650 231,330 3,701,280,000
09/01/2022 15,700 0.00 ■■ 0.00 15,700 15,950 15,600 69,250 1,087,225,000
07/01/2022 15,700 0.00 ■■ 0.00 15,700 15,950 15,600 69,250 1,087,225,000
06/01/2022 15,700 0.00 ■■ 0.00 15,800 16,000 15,550 100,020 1,570,314,000
05/01/2022 15,800 0.15 0.95 15,650 16,350 15,600 123,650 1,953,670,000
04/01/2022 15,650 0.05 0.32 15,600 15,900 15,600 70,770 1,107,550,500
03/01/2022 16,000 -0.90 -5.63 16,900 16,900 16,000 80,770 1,292,320,000
31/12/2021 15,600 -0.55 -3.53 16,150 16,150 15,600 70,140 1,094,184,000
30/12/2021 16,150 0.75 4.64 15,400 16,300 15,300 124,800 2,015,520,000
29/12/2021 15,400 -0.10 -0.65 15,500 15,500 15,200 93,750 1,443,750,000
23/12/2021 15,150 0.05 0.33 15,100 15,500 14,950 130,580 1,978,287,000
22/12/2021 15,150 0.05 0.33 15,100 15,500 14,950 130,580 1,978,287,000
21/12/2021 15,100 -0.20 -1.32 15,300 15,300 15,000 92,610 1,398,411,000
20/12/2021 15,300 0.05 0.33 15,300 15,650 15,250 69,300 1,060,290,000
17/12/2021 15,300 -0.10 -0.65 15,400 15,650 15,200 99,190 1,517,607,000
16/12/2021 15,400 -0.35 -2.27 15,750 16,000 15,200 76,590 1,179,486,000
15/12/2021 15,750 0.15 0.95 15,600 16,000 15,400 82,120 1,293,390,000
14/12/2021 15,600 0.25 1.60 15,350 15,800 15,200 98,980 1,544,088,000
13/12/2021 15,350 0.15 0.98 15,200 15,500 15,200 57,650 884,927,500
12/12/2021 15,200 -0.30 -1.97 15,500 15,500 15,050 67,690 1,028,888,000
10/12/2021 15,200 -0.30 -1.97 15,500 15,500 15,050 67,690 1,028,888,000
09/12/2021 15,500 0.45 2.90 15,050 15,550 15,050 60,670 940,385,000
08/12/2021 15,050 -0.15 -1.00 15,200 15,500 15,000 77,800 1,170,890,000
07/12/2021 15,200 0.30 1.97 14,900 15,300 14,800 71,690 1,089,688,000
06/12/2021 14,900 -1.10 -7.38 16,000 16,000 14,900 154,040 2,295,196,000
04/12/2021 16,000 -0.90 -5.63 16,900 16,900 16,000 80,770 1,292,320,000
03/12/2021 16,000 -0.90 -5.63 16,900 16,900 16,000 80,770 1,292,320,000
02/12/2021 16,900 0.15 0.89 16,750 17,200 16,300 83,500 1,411,150,000
01/12/2021 16,750 0.20 1.19 16,550 17,000 16,200 92,180 1,544,015,000
30/11/2021 16,550 0.20 1.21 16,350 17,400 16,350 138,530 2,292,671,500
29/11/2021 16,350 -0.95 -5.81 17,300 16,900 16,350 166,280 2,718,678,000
28/11/2021 17,300 -0.30 -1.73 17,600 18,000 17,100 116,930 2,022,889,000
26/11/2021 17,300 -0.30 -1.73 17,600 18,000 17,100 116,930 2,022,889,000
25/11/2021 17,600 -0.10 -0.57 17,600 17,750 17,200 111,610 1,964,336,000
24/11/2021 17,600 -0.20 -1.14 17,800 18,150 17,200 192,740 3,392,224,000
23/11/2021 17,800 0.20 1.12 17,600 17,800 16,600 136,870 2,436,286,000
22/11/2021 17,600 -1.30 -7.39 18,900 18,800 17,600 211,330 3,719,408,000
19/11/2021 18,900 0.95 5.03 17,950 19,200 16,850 411,260 7,772,814,000
18/11/2021 17,950 0.80 4.46 17,150 17,950 17,250 260,790 4,681,180,500
17/11/2021 17,150 -0.15 -0.87 17,300 17,500 17,100 114,510 1,963,846,500
16/11/2021 17,300 -0.60 -3.47 17,900 17,900 17,100 149,360 2,583,928,000
15/11/2021 17,900 0.80 4.47 17,100 18,200 17,100 278,630 4,987,477,000
14/11/2021 17,100 0.25 1.46 16,850 17,500 17,000 2,010 34,371,000
12/11/2021 17,100 0.25 1.46 16,850 17,500 17,000 195,620 3,345,102,000
11/11/2021 16,850 -0.60 -3.56 17,450 17,550 16,750 271,890 4,581,346,500
10/11/2021 17,450 0.25 1.43 17,200 17,900 17,000 183,390 3,200,155,500
09/11/2021 17,200 -0.55 -3.20 17,750 18,000 17,150 199,120 3,424,864,000
08/11/2021 17,750 0.90 5.07 16,850 18,000 16,850 354,930 6,300,007,500
07/11/2021 16,850 0.65 3.86 16,200 17,050 15,800 283,230 4,772,425,500
05/11/2021 16,850 0.65 3.86 16,200 17,050 15,800 283,230 4,772,425,500
04/11/2021 16,250 1.05 6.46 15,200 16,250 15,300 408,700 6,641,375,000
03/11/2021 16,250 1.05 6.46 15,200 16,250 15,300 408,700 6,641,375,000
02/11/2021 15,200 0.15 0.99 15,050 15,500 14,850 177,200 2,693,440,000
01/11/2021 15,050 -0.25 -1.66 15,300 15,350 15,000 131,300 1,976,065,000
31/10/2021 15,300 -0.20 -1.31 15,500 15,800 15,200 162,540 2,486,862,000
29/10/2021 15,300 -0.20 -1.31 15,500 15,800 15,200 162,540 2,486,862,000
28/10/2021 15,500 0.40 2.58 15,100 15,550 14,950 179,080 2,775,740,000
27/10/2021 15,100 -0.10 -0.66 15,200 15,550 14,900 106,950 1,614,945,000
26/10/2021 15,200 0.80 5.26 14,400 15,200 14,250 153,400 2,331,680,000
25/10/2021 14,400 -0.10 -0.69 14,500 14,650 14,400 79,240 1,141,056,000
23/10/2021 14,500 -0.15 -1.03 14,650 14,700 14,400 112,480 1,630,960,000
22/10/2021 14,500 -0.15 -1.03 14,650 14,700 14,400 112,480 1,630,960,000
21/10/2021 14,650 -0.05 -0.34 14,700 14,850 14,550 45,370 664,670,500
20/10/2021 14,700 -0.10 -0.68 14,800 14,950 14,500 67,970 999,159,000
19/10/2021 14,800 0.15 1.01 14,650 15,150 14,400 78,520 1,162,096,000
18/10/2021 14,650 -0.50 -3.41 15,150 15,400 14,500 150,220 2,200,723,000
16/10/2021 15,150 -0.25 -1.65 15,400 15,550 15,100 97,240 1,473,186,000
15/10/2021 15,150 -0.25 -1.65 15,400 15,550 15,100 97,240 1,473,186,000
14/10/2021 15,400 0.25 1.62 15,150 15,400 15,000 97,290 1,498,266,000
13/10/2021 15,150 -0.05 -0.33 15,200 15,300 15,000 53,390 808,858,500
12/10/2021 15,200 -0.40 -2.63 15,600 15,600 15,100 129,460 1,967,792,000
11/10/2021 15,600 0.10 0.64 15,500 16,100 15,500 106,910 1,667,796,000
08/10/2021 15,500 -0.35 -2.26 15,850 16,000 15,350 91,760 1,422,280,000
07/10/2021 15,850 0.55 3.47 15,300 16,150 15,500 150,060 2,378,451,000
06/10/2021 15,300 0.05 0.33 15,300 15,400 15,150 82,430 1,261,179,000
05/10/2021 15,300 -0.05 -0.33 15,300 15,800 15,200 109,580 1,676,574,000
04/10/2021 15,300 0.05 0.33 15,300 15,500 15,000 101,390 1,551,267,000
01/10/2021 15,300 0.70 4.58 14,600 15,400 14,800 150,210 2,298,213,000
30/09/2021 14,600 0.05 0.34 14,600 14,850 14,400 47,360 691,456,000
29/09/2021 14,600 -0.05 -0.34 14,600 14,900 14,150 63,610 928,706,000
28/09/2021 14,600 0.45 3.08 14,150 14,600 13,550 104,720 1,528,912,000
27/09/2021 14,150 -0.75 -5.30 14,900 15,350 14,150 134,240 1,899,496,000
26/09/2021 14,900 -0.50 -3.36 15,400 15,500 14,600 118,010 1,758,349,000
24/09/2021 14,900 -0.50 -3.36 15,400 15,500 14,600 118,010 1,758,349,000
23/09/2021 15,400 -0.65 -4.22 16,050 17,100 15,350 270,090 4,159,386,000
22/09/2021 16,050 1.05 6.54 15,000 16,050 15,300 196,370 3,151,738,500
21/09/2021 15,000 0.15 1.00 14,850 15,000 14,000 119,920 1,798,800,000
20/09/2021 14,850 0.20 1.35 14,650 15,450 14,700 176,790 2,625,331,500
17/09/2021 14,650 0.60 4.10 14,050 14,800 14,000 207,710 3,042,951,500
16/09/2021 14,050 0.05 0.36 14,000 14,550 13,950 88,930 1,249,466,500
15/09/2021 14,000 0.30 2.14 13,700 14,250 13,750 89,610 1,254,540,000
14/09/2021 13,700 0.25 1.82 13,450 13,900 13,300 121,870 1,669,619,000
13/09/2021 13,450 -0.55 -4.09 14,000 13,850 13,450 135,280 1,819,516,000
11/09/2021 14,000 -0.35 -2.50 14,350 14,350 13,950 107,490 1,504,860,000
10/09/2021 14,000 -0.35 -2.50 14,350 14,350 13,950 107,490 1,504,860,000
09/09/2021 14,350 0.55 3.83 13,800 14,350 13,600 92,360 1,325,366,000
08/09/2021 13,800 -0.05 -0.36 13,850 14,100 13,300 113,630 1,568,094,000
07/09/2021 13,850 -0.80 -5.78 14,650 14,600 13,650 286,470 3,967,609,500
06/09/2021 14,650 0.15 1.02 14,500 15,100 14,500 126,680 1,855,862,000
05/09/2021 10,000 -0.25 -2.50 10,250 10,450 9,940 30,580 305,800,000
03/09/2021 10,000 -0.25 -2.50 10,250 10,450 9,940 42,590 425,900,000
01/09/2021 14,500 0.20 1.38 14,300 14,850 14,100 181,140 2,626,530,000
31/08/2021 14,300 0.75 5.24 13,550 14,450 13,500 324,970 4,647,071,000
30/08/2021 13,550 0.05 0.37 13,500 14,000 13,550 152,850 2,071,117,500
27/08/2021 13,500 0.30 2.22 13,200 13,850 12,750 134,350 1,813,725,000
26/08/2021 13,200 0.85 6.44 12,350 13,200 12,550 183,810 2,426,292,000
25/08/2021 12,350 -0.25 -2.02 12,600 12,600 11,950 147,840 1,825,824,000
24/08/2021 12,600 -0.90 -7.14 13,500 13,300 12,600 221,840 2,795,184,000
23/08/2021 13,500 0.25 1.85 13,250 13,700 13,200 198,280 2,676,780,000
20/08/2021 13,250 0.20 1.51 13,050 13,900 12,850 387,730 5,137,422,500
19/08/2021 13,050 0.85 6.51 12,200 13,050 12,100 255,610 3,335,710,500
18/08/2021 12,200 -0.05 -0.41 12,250 12,450 12,100 112,710 1,375,062,000
17/08/2021 12,250 0.15 1.22 12,100 12,500 11,900 176,290 2,159,552,500
16/08/2021 12,100 0.75 6.20 11,350 12,100 11,600 283,350 3,428,535,000
13/08/2021 11,350 -0.25 -2.20 11,600 11,600 11,050 69,830 792,570,500
12/08/2021 11,600 0.50 4.31 11,100 11,850 11,450 240,940 2,794,904,000
11/08/2021 11,100 0.70 6.31 10,400 11,100 11,000 72,920 809,412,000
10/08/2021 10,400 -0.10 -0.96 10,500 10,600 10,350 52,940 550,576,000
09/08/2021 10,500 0.30 2.86 10,200 10,600 10,100 61,750 648,375,000
06/08/2021 10,200 0.20 1.96 10,000 10,400 10,150 74,490 759,798,000
05/08/2021 10,000 -0.01 -0.10 10,000 10,000 9,800 30,580 305,800,000
04/08/2021 10,000 -0.05 -0.50 10,000 10,200 9,850 42,340 423,400,000
03/08/2021 10,000 -0.25 -2.50 10,250 10,450 9,940 42,590 425,900,000
02/08/2021 10,250 0.63 6.15 9,620 10,250 9,410 106,660 1,093,265,000
30/07/2021 9,620 0.13 1.35 9,490 9,700 9,450 31,870 306,589,400
29/07/2021 9,490 -0.03 -0.32 9,520 9,650 9,450 24,480 232,315,200
28/07/2021 9,520 -0.08 -0.84 9,600 9,650 9,490 14,670 139,658,400
27/07/2021 9,600 0.20 2.08 9,400 9,790 9,500 34,980 335,808,000
26/07/2021 9,400 -0.10 -1.06 9,500 9,510 9,200 32,250 303,150,000
23/07/2021 9,500 -0.30 -3.16 9,800 9,760 9,490 25,640 243,580,000
21/07/2021 9,390 0.33 3.51 9,060 9,250 8,810 16,180 151,930,200
20/07/2021 9,250 0.19 2.05 9,060 9,250 8,810 25,580 236,615,000
19/07/2021 9,060 -0.68 -7.51 9,740 9,670 9,060 54,270 491,686,200
17/07/2021 9,740 -0.06 -0.62 9,800 9,880 9,610 20,380 198,501,200
16/07/2021 9,740 -0.06 -0.62 9,800 9,880 9,610 20,380 198,501,200
15/07/2021 9,800 0.30 3.06 9,500 9,800 9,400 21,110 206,878,000
14/07/2021 9,500 -0.29 -3.05 9,790 9,970 9,200 25,330 240,635,000
13/07/2021 9,790 0.61 6.23 9,180 9,790 9,200 31,780 311,126,200
12/07/2021 9,180 -0.67 -7.30 9,850 9,730 9,170 77,590 712,276,200
09/07/2021 9,850 -0.35 -3.55 10,200 10,200 9,850 48,020 472,997,000
08/07/2021 10,200 -0.10 -0.98 10,300 10,350 10,100 31,910 325,482,000
07/07/2021 10,300 -0.35 -3.40 10,650 10,600 10,000 56,910 586,173,000
06/07/2021 10,650 -0.75 -7.04 11,400 11,500 10,650 58,940 627,711,000
05/07/2021 11,400 -0.25 -2.19 11,650 11,600 11,150 46,290 527,706,000
02/07/2021 11,650 -0.10 -0.86 11,650 12,000 11,500 74,370 866,410,500
01/07/2021 11,650 0.50 4.29 11,150 11,700 11,050 104,390 1,216,143,500
30/06/2021 11,150 -0.25 -2.24 11,400 11,550 11,100 36,950 411,992,500
29/06/2021 11,400 -0.20 -1.75 11,600 11,800 11,400 48,840 556,776,000
28/06/2021 11,600 0.35 3.02 11,250 11,750 10,900 88,000 1,020,800,000
25/06/2021 11,250 0.05 0.44 11,250 11,500 11,100 81,310 914,737,500
24/06/2021 11,250 -0.35 -3.11 11,600 11,700 11,100 59,230 666,337,500
23/06/2021 11,600 -0.70 -6.03 12,300 12,400 11,500 98,040 1,137,264,000
22/06/2021 12,300 0.15 1.22 12,150 12,400 11,800 189,450 2,330,235,000
21/06/2021 12,150 0.30 2.47 12,650 12,650 12,000 194,780 2,366,577,000
18/06/2021 12,650 0.80 6.32 11,850 12,650 12,500 142,990 1,808,823,500
17/06/2021 11,850 0.75 6.33 11,100 11,850 11,400 176,330 2,089,510,500
16/06/2021 11,100 0.70 6.31 10,400 11,100 10,800 129,310 1,435,341,000
15/06/2021 10,300 -0.15 -1.46 10,450 10,500 10,300 18,950 195,185,000
14/06/2021 10,450 -0.15 -1.44 10,600 10,700 10,400 42,970 449,036,500
11/06/2021 10,600 0.30 2.83 10,300 10,700 10,400 101,870 1,079,822,000
10/06/2021 10,300 0.20 1.94 10,100 10,300 9,900 54,820 564,646,000
09/06/2021 10,100 0.10 0.99 10,000 10,250 9,820 41,340 417,534,000
08/06/2021 10,000 0.07 0.70 9,930 10,400 10,000 100,310 1,003,100,000
07/06/2021 9,930 -0.27 -2.72 10,200 10,200 9,800 42,090 417,953,700
04/06/2021 10,200 -0.10 -0.98 10,300 10,550 10,200 63,840 651,168,000
03/06/2021 10,300 0.65 6.31 9,650 10,300 9,710 83,410 859,123,000
02/06/2021 9,650 0.17 1.76 9,480 9,700 9,420 38,690 373,358,500
01/06/2021 9,480 -0.12 -1.27 9,600 9,790 9,400 46,060 436,648,800
31/05/2021 9,600 -3.25 -33.85 9,790 10,000 9,400 61,600 591,360,000
28/05/2021 9,790 0.25 2.55 9,540 9,990 9,500 41,120 402,564,800
27/05/2021 9,540 -0.41 -4.30 9,950 9,950 9,540 39,800 379,692,000
26/05/2021 9,950 -0.25 -2.51 10,200 10,200 9,900 71,230 708,738,500
25/05/2021 10,200 -0.10 -0.98 10,300 10,300 10,000 55,080 561,816,000
24/05/2021 10,300 -0.10 -0.97 10,400 10,650 10,200 30,110 310,133,000
23/05/2021 10,400 0.30 2.88 10,100 10,700 9,600 58,210 605,384,000
21/05/2021 10,400 0.30 2.88 10,100 10,700 9,600 58,210 605,384,000
20/05/2021 10,100 -0.75 -7.43 10,850 10,900 10,100 129,760 1,310,576,000
19/05/2021 10,850 -0.45 -4.15 11,300 11,300 10,800 38,430 416,965,500
18/05/2021 11,300 0.10 0.88 11,200 11,300 10,900 44,710 505,223,000
17/05/2021 11,200 -0.40 -3.57 11,600 11,300 11,050 36,940 413,728,000
16/05/2021 11,600 -0.40 -3.45 12,000 12,000 11,450 35,430 410,988,000
14/05/2021 11,600 -0.40 -3.45 12,000 12,000 11,450 35,430 410,988,000
13/05/2021 12,000 -0.35 -2.92 12,350 12,350 11,900 44,420 533,040,000
12/05/2021 12,350 0.60 4.86 11,750 12,500 11,800 65,800 812,630,000
11/05/2021 11,750 0.75 6.38 11,000 11,750 11,000 69,620 818,035,000
10/05/2021 11,000 -0.40 -3.64 11,400 11,200 10,800 60,500 665,500,000
09/05/2021 11,400 -0.25 -2.19 11,650 11,650 11,100 30,320 345,648,000
07/05/2021 11,400 -0.25 -2.19 11,650 11,650 11,100 30,320 345,648,000
06/05/2021 11,650 -0.05 -0.43 11,700 11,800 11,600 25,460 296,609,000
05/05/2021 11,700 0.25 2.14 11,450 11,800 11,350 35,520 415,584,000
04/05/2021 11,450 -0.35 -3.06 11,800 11,750 11,200 32,410 371,094,500
03/05/2021 13,900 0.90 6.47 13,000 13,900 12,100 1,640 22,796,000
30/04/2021 11,800 -0.10 -0.85 11,900 11,950 11,750 22,090 260,662,000
29/04/2021 11,800 -0.10 -0.85 11,900 11,950 11,750 22,090 260,662,000
28/04/2021 11,900 0.70 5.88 11,200 11,950 11,250 55,720 663,068,000
27/04/2021 11,200 -0.30 -2.68 11,500 11,500 11,000 32,880 368,256,000
26/04/2021 11,500 -0.80 -6.96 12,300 12,100 11,450 81,440 936,560,000
23/04/2021 12,300 0.20 1.63 12,100 12,300 11,500 44,000 541,200,000
22/04/2021 12,100 -0.60 -4.96 12,700 12,600 12,100 28,620 346,302,000
21/04/2021 12,700 -0.20 -1.57 12,900 13,200 12,150 44,700 567,690,000
20/04/2021 12,700 -0.20 -1.57 12,900 13,200 12,150 44,700 567,690,000
19/04/2021 12,900 0.75 5.81 12,150 12,950 12,150 51,580 665,382,000
16/04/2021 12,150 -0.40 -3.29 12,550 12,550 11,900 53,840 654,156,000
15/04/2021 12,550 -0.05 -0.40 12,600 12,800 12,500 30,380 381,269,000
14/04/2021 12,600 -0.05 -0.40 12,600 12,600 12,300 58,360 735,336,000
13/04/2021 12,600 -0.40 -3.17 13,000 13,000 12,500 109,390 1,378,314,000
12/04/2021 13,000 0.10 0.77 13,400 13,400 12,950 104,340 1,356,420,000
09/04/2021 13,400 0.05 0.37 13,400 13,550 13,400 57,460 769,964,000
08/04/2021 13,400 0.30 2.24 13,100 13,500 13,150 80,270 1,075,618,000
07/04/2021 13,100 0.25 1.91 12,850 13,150 12,800 77,980 1,021,538,000
06/04/2021 12,850 -0.05 -0.39 12,850 13,000 12,800 46,190 593,541,500
05/04/2021 12,850 -0.15 -1.17 13,000 13,100 12,800 47,340 608,319,000
02/04/2021 13,000 -0.05 -0.38 13,000 13,200 12,900 72,660 944,580,000
01/04/2021 13,000 0.05 0.38 12,950 13,000 12,800 30,100 391,300,000
31/03/2021 12,950 0.10 0.77 12,850 13,000 12,800 46,150 597,642,500
30/03/2021 12,850 -0.25 -1.95 13,100 13,100 12,800 56,860 730,651,000
29/03/2021 13,100 0.40 3.05 12,700 13,200 12,750 36,730 481,163,000
26/03/2021 12,700 -0.35 -2.76 13,050 13,000 12,150 59,420 754,634,000
25/03/2021 13,050 0.05 0.38 13,000 13,300 12,800 51,390 670,639,500
24/03/2021 13,000 -0.55 -4.23 13,550 13,500 12,900 73,330 953,290,000
23/03/2021 13,550 -0.25 -1.85 13,800 13,900 13,200 65,460 886,983,000
22/03/2021 13,800 0.25 1.81 13,550 14,050 13,500 98,420 1,358,196,000
19/03/2021 13,550 -0.25 -1.85 13,800 13,750 13,300 76,570 1,037,523,500
18/03/2021 13,800 -0.05 -0.36 13,800 13,900 13,550 68,450 944,610,000
17/03/2021 13,800 -0.20 -1.45 14,050 14,050 13,700 91,270 1,259,526,000
16/03/2021 14,050 -0.25 -1.78 14,300 14,200 13,750 75,590 1,062,039,500
15/03/2021 14,300 0.55 3.85 13,750 14,500 13,750 185,040 2,646,072,000
12/03/2021 13,750 0.85 6.18 12,900 13,800 12,900 168,610 2,318,387,500
11/03/2021 12,900 -0.25 -1.94 13,150 13,150 12,650 110,270 1,422,483,000
10/03/2021 13,150 -0.05 -0.38 13,200 13,350 13,000 43,160 567,554,000
09/03/2021 13,200 0.30 2.27 12,900 13,450 12,550 66,150 873,180,000
08/03/2021 12,900 -0.20 -1.55 13,100 13,400 12,850 103,120 1,330,248,000
05/03/2021 13,100 0.05 0.38 13,050 13,500 12,550 105,050 1,376,155,000
04/03/2021 13,050 -0.95 -7.28 14,000 14,000 13,050 204,600 2,670,030,000
03/03/2021 14,000 0.60 4.29 13,400 14,300 13,500 172,800 2,419,200,000
02/03/2021 13,400 0.85 6.34 12,550 13,400 12,700 194,790 2,610,186,000
01/03/2021 12,550 0.80 6.37 11,750 12,550 11,700 165,440 2,076,272,000
26/02/2021 11,750 -0.15 -1.28 11,900 11,800 11,300 54,350 638,612,500
25/02/2021 11,900 -0.15 -1.26 12,050 12,200 11,600 78,950 939,505,000
24/02/2021 12,050 0.10 0.83 11,950 12,350 11,850 121,910 1,469,015,500
23/02/2021 11,950 0.75 6.28 11,200 11,950 11,300 121,080 1,446,906,000
22/02/2021 11,200 -0.80 -7.14 12,000 12,000 11,200 169,190 1,894,928,000
19/02/2021 12,000 -0.20 -1.67 12,200 12,400 11,900 78,060 936,720,000
18/02/2021 12,200 0.40 3.28 11,800 12,500 11,900 140,370 1,712,514,000
17/02/2021 11,800 0.75 6.36 11,050 11,800 11,450 97,610 1,151,798,000
10/02/2021 11,050 0.25 2.26 10,800 11,100 10,800 130,240 1,439,152,000
09/02/2021 11,050 0.25 2.26 10,800 11,100 10,800 130,240 1,439,152,000
08/02/2021 10,800 0.60 5.56 10,200 10,900 10,200 147,740 1,595,592,000
05/02/2021 10,200 0.63 6.18 9,570 10,200 9,450 85,840 875,568,000
05/01/2021 8,610 0.56 6.50 8,050 8,610 8,150 49,740 428,261,400
04/01/2021 8,050 0.19 2.36 7,860 8,100 7,860 25,800 207,690,000
01/01/2021 7,860 -0.02 -0.25 7,860 7,890 7,800 138,310 1,087,116,600
31/12/2020 7,860 -0.02 -0.25 7,860 7,890 7,800 138,310 1,087,116,600
30/12/2020 7,860 -0.09 -1.15 7,950 7,950 7,850 286,970 2,255,584,200
29/12/2020 7,950 0.00 ■■ 0.00 8,000 8,090 7,910 18,347 145,858,650
28/12/2020 8,000 0.10 1.25 7,910 8,250 7,910 32,887 263,096,000
27/12/2020 7,910 0.00 ■■ 0.00 7,950 8,000 7,820 27,962 221,179,420
25/12/2020 7,910 0.00 ■■ 0.00 7,950 8,000 7,820 27,962 221,179,420
24/12/2020 7,950 -0.20 -2.52 8,200 8,200 7,730 20,429 162,410,550
23/12/2020 8,200 0.00 ■■ 0.00 8,220 8,530 8,100 47,274 387,646,800
22/12/2020 8,220 0.50 6.08 7,700 8,220 7,700 78,325 643,831,500
21/12/2020 7,700 -0.10 -1.30 7,790 7,820 7,660 43,767 337,005,900
20/12/2020 7,790 0.10 1.28 7,700 7,800 7,700 31,294 243,780,260
18/12/2020 7,790 0.10 1.28 7,700 7,800 7,700 31,294 243,780,260
17/12/2020 7,700 -0.10 -1.30 7,850 7,740 7,680 44,377 341,702,900
16/12/2020 7,850 -0.10 -1.27 7,900 7,900 7,810 23,749 186,429,650
15/12/2020 7,900 -0.10 -1.27 8,000 8,000 7,850 18,673 147,516,700
14/12/2020 8,000 0.10 1.25 7,870 8,000 7,690 51,505 412,040,000
13/12/2020 7,870 -0.20 -2.54 8,030 7,950 7,780 41,999 330,532,130
11/12/2020 7,870 -0.20 -2.54 8,030 7,950 7,780 41,999 330,532,130
10/12/2020 8,030 -0.20 -2.49 8,230 8,240 8,000 25,190 202,275,700
09/12/2020 8,230 0.00 ■■ 0.00 8,230 8,460 8,230 31,923 262,726,290
08/12/2020 8,230 0.40 4.86 7,800 8,300 7,750 101,211 832,966,530
07/12/2020 7,800 0.20 2.56 7,640 7,890 7,640 32,646 254,638,800
04/12/2020 7,680 -0.05 -0.65 7,730 7,750 7,650 82,840 636,211,200
03/12/2020 7,730 0.10 1.29 7,680 7,830 7,650 27,472 212,358,560
02/12/2020 7,680 0.00 ■■ 0.00 7,670 7,930 7,670 50,799 390,136,320
01/12/2020 7,670 -0.20 -2.61 7,820 7,750 7,450 36,993 283,736,310
30/11/2020 7,890 0.18 2.28 7,710 7,940 7,730 357,130 2,817,755,700
27/11/2020 7,890 0.18 2.28 7,710 7,940 7,730 357,130 2,817,755,700
26/11/2020 7,710 -0.53 -6.87 8,240 8,240 7,670 618,250 4,766,707,500
25/11/2020 8,240 0.36 4.37 7,880 8,360 7,890 385,350 3,175,284,000
24/11/2020 7,880 0.13 1.65 7,750 7,880 7,600 429,830 3,387,060,400
23/11/2020 7,750 0.05 0.65 7,700 7,800 7,520 358,100 2,775,275,000
20/11/2020 7,700 -0.20 -2.60 7,860 7,800 7,660 36,678 282,420,600
19/11/2020 7,860 0.20 2.54 7,670 8,000 7,670 41,387 325,301,820
18/11/2020 7,670 0.50 6.52 7,170 7,670 7,210 598,010 4,586,736,700
17/11/2020 7,170 0.50 6.97 6,710 7,170 6,730 97,966 702,416,220
16/11/2020 6,710 -0.10 -1.49 6,780 6,900 6,710 8,406 56,404,260
13/11/2020 6,780 0.00 ■■ 0.00 6,730 6,840 6,660 15,051 102,045,780
12/11/2020 6,730 0.00 ■■ 0.00 6,750 6,750 6,680 5,375 36,173,750
11/11/2020 6,750 0.00 ■■ 0.00 6,770 6,940 6,700 6,237 42,099,750
10/11/2020 6,770 0.20 2.95 6,550 6,900 6,550 24,221 163,976,170
09/11/2020 6,550 -0.10 -1.53 6,610 6,610 6,500 12,500 81,875,000
06/11/2020 6,610 -0.20 -3.03 6,800 6,800 6,450 4,564 30,168,040
05/11/2020 6,800 0.10 1.47 6,710 6,990 6,710 17,611 119,754,800
04/11/2020 6,710 0.40 5.96 6,280 6,710 6,360 32,444 217,699,240
03/11/2020 6,280 0.20 3.18 6,100 6,300 6,000 8,763 55,031,640
02/11/2020 6,100 0.10 1.64 6,000 6,190 5,950 1,274 7,771,400
01/11/2020 6,000 -0.10 -1.67 6,130 6,130 5,710 4,514 27,084,000
30/10/2020 6,000 -0.10 -1.67 6,130 6,130 5,710 4,514 27,084,000
29/10/2020 6,130 0.00 ■■ 0.00 6,140 6,140 6,030 5,921 36,295,730
28/10/2020 6,140 -0.10 -1.63 6,200 6,200 6,100 6,072 37,282,080
27/10/2020 6,200 0.00 ■■ 0.00 6,200 6,420 6,200 2,325 14,415,000
26/10/2020 6,200 -0.10 -1.61 6,350 6,350 6,200 5,170 32,054,000
25/10/2020 6,350 0.10 1.57 6,250 6,490 6,250 3,698 23,482,300
23/10/2020 6,350 0.10 1.57 6,250 6,490 6,250 3,698 23,482,300
22/10/2020 6,250 -0.10 -1.60 6,380 6,380 6,130 2,149 13,431,250
21/10/2020 6,380 0.10 1.57 6,300 6,440 6,290 7,583 48,379,540
20/10/2020 6,300 0.00 ■■ 0.00 6,300 6,480 6,250 3,814 24,028,200
19/10/2020 6,300 -0.20 -3.17 6,450 6,590 6,010 14,507 91,394,100
16/10/2020 6,450 -0.10 -1.55 6,600 6,510 6,450 12,203 78,709,350
15/10/2020 6,600 -0.02 -0.30 6,620 6,720 6,490 44,910 296,406,000
14/10/2020 6,620 0.00 ■■ 0.00 6,600 6,740 6,520 9,337 61,810,940
13/10/2020 6,600 0.10 1.52 6,500 6,670 6,310 12,176 80,361,600
12/10/2020 6,500 -0.30 -4.62 6,770 6,800 6,500 9,789 63,628,500
10/10/2020 6,770 0.10 1.48 6,710 6,850 6,710 3,970 26,876,900
09/10/2020 6,770 0.10 1.48 6,710 6,850 6,710 3,970 26,876,900
08/10/2020 6,710 -0.20 -2.98 6,860 6,900 6,710 8,320 55,827,200
07/10/2020 6,860 -0.10 -1.46 6,970 6,990 6,850 10,218 70,095,480
06/10/2020 6,970 0.00 ■■ 0.00 6,980 7,050 6,830 10,485 73,080,450
05/10/2020 6,980 0.40 5.73 6,540 6,980 6,540 29,385 205,107,300
02/10/2020 6,540 -0.10 -1.53 6,630 6,650 6,300 14,746 96,438,840
01/10/2020 6,630 0.10 1.51 6,480 6,680 6,430 12,787 84,777,810
30/09/2020 6,480 0.10 1.54 6,350 6,600 6,360 9,980 64,670,400
29/09/2020 6,350 -0.30 -4.72 6,630 6,940 6,350 20,303 128,924,050
28/09/2020 6,630 0.40 6.03 6,200 6,630 6,210 21,819 144,659,970
27/09/2020 6,200 0.30 4.84 5,930 6,200 5,930 13,742 85,200,400
25/09/2020 6,200 0.30 4.84 5,930 6,200 5,930 13,742 85,200,400
24/09/2020 5,930 -0.10 -1.69 6,050 6,050 5,810 15,109 89,596,370
23/09/2020 6,050 0.00 ■■ 0.00 6,060 6,080 6,000 11,201 67,766,050
22/09/2020 6,060 -0.10 -1.65 6,110 6,120 6,000 29,166 176,745,960
21/09/2020 6,110 -0.10 -1.64 6,240 6,290 6,100 10,862 66,366,820
18/09/2020 6,240 0.40 6.41 5,850 6,240 5,900 30,059 187,568,160
17/09/2020 5,850 0.40 6.84 5,470 0 0 63,847 373,504,950
16/09/2020 5,470 0.00 ■■ 0.00 5,430 5,470 5,330 5,557 30,396,790
15/09/2020 5,430 0.00 ■■ 0.00 5,470 5,510 5,400 8,975 48,734,250
14/09/2020 5,470 0.10 1.83 5,350 5,520 5,400 11,857 64,857,790
12/09/2020 5,350 0.10 1.87 5,200 5,400 5,220 15,483 82,834,050
11/09/2020 5,350 0.10 1.87 5,200 5,400 5,220 15,483 82,834,050
10/09/2020 5,200 0.00 ■■ 0.00 5,190 5,200 5,160 3,917 20,368,400
09/09/2020 5,190 0.10 1.93 5,090 5,190 5,090 55,530 288,200,700
08/09/2020 5,090 0.00 ■■ 0.00 5,060 5,200 5,050 4,656 23,699,040
07/09/2020 5,060 0.00 ■■ 0.00 5,020 5,100 5,040 6,202 31,382,120
05/09/2020 5,020 -0.20 -3.98 5,190 5,190 5,020 3,255 16,340,100
04/09/2020 5,020 -0.20 -3.98 5,190 5,190 5,020 3,255 16,340,100
03/09/2020 5,190 0.00 ■■ 0.00 5,190 5,190 5,150 1,987 10,312,530
01/09/2020 5,190 0.00 ■■ 0.00 5,200 5,300 5,160 1,325 6,876,750
31/08/2020 5,200 0.00 ■■ 0.00 5,230 5,230 5,170 7,966 41,423,200
28/08/2020 5,230 0.00 ■■ 0.00 5,230 5,300 5,190 4,483 23,446,090
27/08/2020 5,230 0.10 1.91 5,150 5,250 5,130 5,614 29,361,220
26/08/2020 5,150 -0.10 -1.94 5,300 5,290 5,150 4,910 25,286,500
25/08/2020 5,300 0.10 1.89 5,150 5,340 5,150 17,288 91,626,400
24/08/2020 5,150 0.00 ■■ 0.00 5,180 5,180 5,050 8,055 41,483,250
21/08/2020 5,180 0.20 3.86 5,010 5,200 5,000 8,418 43,605,240
20/08/2020 5,010 0.20 3.99 4,830 5,100 4,870 16,815 84,243,150
19/08/2020 4,830 0.00 ■■ 0.00 4,830 4,880 4,800 5,652 27,299,160
18/08/2020 4,830 0.00 ■■ 0.00 4,830 4,840 4,820 3,242 15,658,860
17/08/2020 4,830 0.00 ■■ 0.00 4,820 4,860 4,750 1,511 7,298,130
14/08/2020 4,820 0.00 ■■ 0.00 4,800 4,900 4,800 1,235 5,952,700
13/08/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,730 575 2,760,000
12/08/2020 4,800 0.00 ■■ 0.00 4,850 4,850 4,640 1,777 8,529,600
11/08/2020 4,850 0.00 ■■ 0.00 4,870 4,900 4,760 2,687 13,031,950
10/08/2020 4,870 0.00 ■■ 0.00 4,850 4,900 4,710 1,471 7,163,770
07/08/2020 4,850 0.10 2.06 4,790 4,900 4,750 878 4,258,300
06/08/2020 4,790 0.00 ■■ 0.00 4,820 4,880 4,750 1,071 5,130,090
05/08/2020 4,820 0.00 ■■ 0.00 4,820 5,000 4,650 1,330 6,410,600
04/08/2020 4,820 0.00 ■■ 0.00 4,840 5,100 4,610 3,737 18,012,340
03/08/2020 4,840 0.10 2.07 4,700 4,990 4,700 2,080 10,067,200
31/07/2020 4,700 0.10 2.13 4,580 4,700 4,420 410 1,927,000
30/07/2020 4,580 0.00 ■■ 0.00 4,570 4,790 4,580 659 3,018,220
29/07/2020 4,570 -0.30 -6.56 4,900 4,840 4,560 4,254 19,440,780
28/07/2020 4,900 0.20 4.08 4,750 4,900 4,740 941 4,610,900
27/07/2020 4,750 -0.10 -2.11 4,840 4,840 4,620 3,256 15,466,000
26/07/2020 4,840 0.00 ■■ 0.00 4,890 5,000 4,840 1,165 5,638,600
24/07/2020 4,840 0.00 ■■ 0.00 4,890 5,000 4,840 1,165 5,638,600
23/07/2020 4,890 -0.20 -4.09 5,100 5,150 4,820 2,170 10,611,300
22/07/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,050 522 2,662,200
21/07/2020 5,100 0.10 1.96 5,040 5,150 5,040 1,016 5,181,600
20/07/2020 5,040 0.00 ■■ 0.00 5,020 5,100 4,970 1,277 6,436,080
17/07/2020 5,020 -0.10 -1.99 5,100 5,110 5,000 1,277 6,410,540
16/07/2020 5,100 0.00 ■■ 0.00 5,140 5,140 5,040 1,139 5,808,900
15/07/2020 5,140 0.00 ■■ 0.00 5,150 5,150 5,000 1,029 5,289,060
14/07/2020 5,150 0.00 ■■ 0.00 5,170 5,180 4,900 664 3,419,600
13/07/2020 5,170 0.00 ■■ 0.00 5,200 5,300 5,050 1,816 9,388,720
10/07/2020 5,200 0.00 ■■ 0.00 5,190 5,240 4,870 2,596 13,499,200
09/07/2020 5,190 -0.10 -1.93 5,250 5,250 5,010 1,105 5,734,950
08/07/2020 5,250 0.00 ■■ 0.00 5,270 5,280 5,060 265 1,391,250
07/07/2020 4,990 0.00 ■■ 0.00 4,980 5,320 4,990 14,181 70,763,190
06/07/2020 4,980 0.00 ■■ 0.00 4,970 4,990 4,830 1,381 6,877,380
04/07/2020 4,970 0.00 ■■ 0.00 4,980 4,980 4,860 1,780 8,846,600
03/07/2020 4,970 0.00 ■■ 0.00 4,980 4,980 4,860 1,780 8,846,600
02/07/2020 4,980 0.00 ■■ 0.00 4,980 5,040 4,820 2,198 10,946,040
01/07/2020 4,980 0.10 2.01 4,900 5,010 4,810 5,950 29,631,000
30/06/2020 4,900 0.00 ■■ 0.00 4,900 5,060 4,860 1,753 8,589,700
29/06/2020 4,900 0.10 2.04 4,850 5,060 4,850 4,545 22,270,500
26/06/2020 4,850 -0.06 -1.24 4,910 4,980 4,820 25,000 121,250,000
25/06/2020 4,910 -0.10 -2.04 4,990 5,000 4,820 2,986 14,661,260
24/06/2020 4,990 -0.10 -2.00 5,060 5,060 4,960 5,004 24,969,960
23/06/2020 5,060 0.10 1.98 5,000 5,090 4,950 3,128 15,827,680
22/06/2020 5,000 -0.10 -2.00 5,140 5,140 4,960 2,589 12,945,000
19/06/2020 5,140 0.00 ■■ 0.00 5,180 5,190 5,000 3,770 19,377,800
18/06/2020 5,180 0.10 1.93 5,100 5,180 4,920 3,323 17,213,140
17/06/2020 5,100 -0.09 -1.76 5,190 5,250 4,950 43,930 224,043,000
16/06/2020 5,190 0.00 ■■ 0.00 5,180 5,290 5,100 1,857 9,637,830
15/06/2020 5,180 0.10 1.93 5,110 5,390 4,850 14,046 72,758,280
12/06/2020 5,110 -0.10 -1.96 5,220 5,200 4,910 8,940 45,683,400
11/06/2020 5,220 -0.10 -1.92 5,360 5,440 5,050 11,651 60,818,220
10/06/2020 5,460 0.00 ■■ 0.00 5,500 5,580 5,310 5,165 28,200,900
09/06/2020 5,410 0.20 3.70 5,230 5,590 5,300 31,282 169,235,620
08/06/2020 5,230 0.30 5.74 4,890 5,230 4,900 24,270 126,932,100
06/06/2020 4,890 0.00 ■■ 0.00 4,890 4,900 4,800 7,428 36,322,920
05/06/2020 4,890 0.00 ■■ 0.00 4,890 4,900 4,800 7,428 36,322,920
04/06/2020 4,890 0.10 2.04 4,790 4,940 4,790 5,661 27,682,290
03/06/2020 4,790 0.00 ■■ 0.00 4,770 4,790 4,740 2,583 12,372,570
02/06/2020 4,770 0.00 ■■ 0.00 4,780 4,800 4,710 5,303 25,295,310
01/06/2020 4,780 0.10 2.09 4,700 4,790 4,610 3,830 18,307,400
31/05/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,610 1,461 6,866,700
29/05/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,610 1,461 6,866,700
28/05/2020 4,700 0.00 ■■ 0.00 4,750 4,750 4,550 6,106 28,698,200
27/05/2020 4,750 0.00 ■■ 0.00 4,760 4,800 4,660 5,081 24,134,750
26/05/2020 4,760 0.00 ■■ 0.00 4,750 4,800 4,740 5,866 27,922,160
25/05/2020 4,750 0.10 2.11 4,680 4,800 4,750 3,390 16,102,500
24/05/2020 4,680 -0.10 -2.14 4,800 4,800 4,650 4,202 19,665,360
22/05/2020 4,680 -0.10 -2.14 4,800 4,800 4,650 4,202 19,665,360
21/05/2020 4,800 0.20 4.17 4,580 4,870 4,600 7,061 33,892,800
20/05/2020 4,580 0.00 ■■ 0.00 4,560 4,600 4,550 2,505 11,472,900
19/05/2020 4,560 0.00 ■■ 0.00 4,530 4,600 4,540 4,442 20,255,520
18/05/2020 4,530 0.00 ■■ 0.00 4,550 4,660 4,510 1,541 6,980,730
17/05/2020 4,550 -0.20 -4.40 4,750 4,750 4,550 1,791 8,149,050
15/05/2020 4,550 -0.20 -4.40 4,750 4,750 4,550 1,791 8,149,050
14/05/2020 4,750 0.00 ■■ 0.00 4,770 4,800 4,650 2,168 10,298,000
13/05/2020 4,770 0.30 6.29 4,500 4,810 4,500 6,324 30,165,480
12/05/2020 4,500 -0.10 -2.22 4,590 4,590 4,500 2,447 11,011,500
11/05/2020 4,590 0.10 2.18 4,520 4,600 4,410 1,575 7,229,250
10/05/2020 4,520 0.00 ■■ 0.00 4,540 4,540 4,500 2,407 10,879,640
08/05/2020 4,520 0.00 ■■ 0.00 4,540 4,540 4,500 2,407 10,879,640
07/05/2020 4,540 0.00 ■■ 0.00 4,570 4,560 4,350 1,987 9,020,980
06/05/2020 4,570 0.00 ■■ 0.00 4,570 4,570 4,500 1,249 5,707,930
05/05/2020 4,570 0.00 ■■ 0.00 4,560 4,570 4,310 800 3,656,000
04/05/2020 4,560 0.00 ■■ 0.00 4,540 4,560 4,500 4,540 20,702,400
01/05/2020 4,540 0.10 2.20 4,460 4,560 4,400 2,335 10,600,900
30/04/2020 4,540 0.10 2.20 4,460 4,560 4,400 2,335 10,600,900
29/04/2020 4,540 0.10 2.20 4,460 4,560 4,400 2,335 10,600,900
28/04/2020 4,460 -0.10 -2.24 4,550 4,550 4,240 2,671 11,912,660
27/04/2020 4,550 0.00 ■■ 0.00 4,530 4,600 4,550 767 3,489,850
26/04/2020 4,530 0.00 ■■ 0.00 4,540 4,550 4,350 938 4,249,140
24/04/2020 4,530 0.00 ■■ 0.00 4,540 4,550 4,350 938 4,249,140
23/04/2020 4,540 0.00 ■■ 0.00 4,550 4,650 4,500 2,045 9,284,300
22/04/2020 4,550 0.00 ■■ 0.00 4,590 4,590 4,280 4,137 18,823,350
21/04/2020 4,590 -0.10 -2.18 4,680 4,710 4,360 12,128 55,667,520
20/04/2020 4,680 0.30 6.41 4,390 4,680 4,390 8,377 39,204,360
19/04/2020 4,390 0.10 2.28 4,300 4,400 4,200 8,204 36,015,560
17/04/2020 4,390 0.10 2.28 4,300 4,400 4,200 8,204 36,015,560
16/04/2020 4,300 0.10 2.33 4,190 4,300 4,010 4,698 20,201,400
15/04/2020 4,190 0.00 ■■ 0.00 4,170 4,210 4,100 2,637 11,049,030
14/04/2020 4,170 0.00 ■■ 0.00 4,180 4,170 4,050 2,820 11,759,400
13/04/2020 4,180 0.00 ■■ 0.00 4,170 4,210 4,010 3,613 15,102,340
12/04/2020 4,170 0.00 ■■ 0.00 4,180 4,180 4,000 2,235 9,319,950
10/04/2020 4,170 0.00 ■■ 0.00 4,180 4,180 4,000 2,235 9,319,950
09/04/2020 4,180 0.00 ■■ 0.00 4,150 4,190 4,100 4,224 17,656,320
08/04/2020 4,150 0.00 ■■ 0.00 4,180 4,180 4,000 1,832 7,602,800
07/04/2020 4,180 0.20 4.78 3,980 4,190 4,000 932 3,895,760
06/04/2020 3,980 -0.10 -2.51 4,050 4,180 3,940 4,300 17,114,000
03/04/2020 4,050 0.10 2.47 3,970 4,100 3,950 2,073 8,395,650
02/04/2020 3,970 0.10 2.52 3,830 3,990 3,810 989 3,926,330
01/04/2020 3,970 0.10 2.52 3,830 3,990 3,810 989 3,926,330
31/03/2020 3,830 -0.20 -5.22 4,000 4,090 3,830 713 2,730,790
30/03/2020 4,000 -0.20 -5.00 4,230 4,200 3,940 11,188 44,752,000
29/03/2020 4,230 0.00 ■■ 0.00 4,200 4,250 4,030 1,688 7,140,240
27/03/2020 4,230 0.00 ■■ 0.00 4,200 4,250 4,030 1,688 7,140,240
26/03/2020 4,200 -0.10 -2.38 4,280 4,300 4,120 374 1,570,800
25/03/2020 4,280 0.20 4.67 4,100 4,290 4,150 3,658 15,656,240
24/03/2020 4,100 0.20 4.88 3,910 4,100 3,770 4,178 17,129,800
23/03/2020 3,910 -0.20 -5.12 4,150 4,150 3,860 10,528 41,164,480
22/03/2020 4,150 0.20 4.82 4,000 4,190 3,850 8,786 36,461,900
20/03/2020 4,150 0.20 4.82 4,000 4,190 3,850 8,786 36,461,900
19/03/2020 4,000 -0.30 -7.50 4,300 4,220 4,000 9,058 36,232,000
18/03/2020 4,300 0.00 ■■ 0.00 4,280 4,300 4,100 1,781 7,658,300
17/03/2020 4,280 0.20 4.67 4,100 4,300 4,000 2,160 9,244,800
16/03/2020 4,100 -0.15 -3.66 4,250 4,400 4,100 47,700 195,570,000
13/03/2020 4,250 -0.03 -0.71 4,280 4,250 4,010 53,050 225,462,500
12/03/2020 4,280 -0.27 -6.31 4,550 4,540 4,240 69,350 296,818,000
11/03/2020 4,550 -0.18 -3.96 4,730 4,970 4,550 27,610 125,625,500
10/03/2020 4,730 -0.40 -8.46 5,080 4,830 4,730 12,419 58,741,870
09/03/2020 5,080 -0.40 -7.87 5,460 5,100 5,080 14,941 75,900,280
07/03/2020 5,460 0.00 ■■ 0.00 5,420 5,500 5,210 4,842 26,437,320
06/03/2020 5,460 0.00 ■■ 0.00 5,420 5,500 5,210 4,842 26,437,320
05/03/2020 5,420 0.00 ■■ 0.00 5,450 5,510 5,360 3,747 20,308,740
04/03/2020 5,500 0.20 3.64 5,310 5,600 5,310 6,087 33,478,500
03/03/2020 5,310 -0.10 -1.88 5,420 5,420 5,310 9,192 48,809,520
02/03/2020 5,420 -0.20 -3.69 5,600 5,600 5,420 13,864 75,142,880
28/02/2020 5,600 0.00 ■■ 0.00 5,620 5,680 5,400 6,201 34,725,600
27/02/2020 5,620 0.00 ■■ 0.00 5,600 5,750 5,520 18,293 102,806,660
26/02/2020 5,600 -0.30 -5.36 5,850 5,850 5,480 4,232 23,699,200
25/02/2020 5,850 0.10 1.71 5,730 5,990 5,400 19,371 113,320,350
24/02/2020 5,730 -0.40 -6.98 6,160 6,000 5,730 27,594 158,113,620
21/02/2020 6,160 0.00 ■■ 0.00 6,200 6,340 6,160 14,899 91,777,840
20/02/2020 6,200 0.00 ■■ 0.00 6,190 6,300 6,160 18,230 113,026,000
19/02/2020 6,190 0.40 6.46 5,810 6,210 5,600 62,196 384,993,240
18/02/2020 5,810 -0.10 -1.72 5,870 5,950 5,660 9,695 56,327,950
17/02/2020 5,870 0.10 1.70 5,790 6,000 5,630 13,302 78,082,740
15/02/2020 5,790 0.40 6.91 5,420 5,790 5,730 33,175 192,083,250
14/02/2020 5,790 0.40 6.91 5,420 5,790 5,730 33,175 192,083,250
13/02/2020 5,420 0.40 7.38 5,070 5,420 5,420 3,057 16,568,940
12/02/2020 5,070 0.30 5.92 4,740 5,070 4,530 6,930 35,135,100
11/02/2020 4,740 0.30 6.33 4,430 4,740 4,430 1,044 4,948,560
10/02/2020 4,430 0.00 ■■ 0.00 4,410 4,500 4,410 3,346 14,822,780
09/02/2020 4,410 0.00 ■■ 0.00 4,400 4,660 4,400 3,433 15,139,530
07/02/2020 4,410 0.00 ■■ 0.00 4,400 4,660 4,400 3,433 15,139,530
06/02/2020 4,400 0.00 ■■ 0.00 4,430 4,620 4,400 3,236 14,238,400
05/02/2020 4,430 0.00 ■■ 0.00 4,420 4,700 4,420 2,844 12,598,920
04/02/2020 4,420 -0.30 -6.79 4,680 4,690 4,420 1,555 6,873,100
03/02/2020 4,680 0.00 ■■ 0.00 4,700 4,700 4,390 4,486 20,994,480
02/02/2020 4,700 -0.10 -2.13 4,800 5,000 4,700 3,027 14,226,900
31/01/2020 4,700 -0.10 -2.13 4,800 5,000 4,700 3,027 14,226,900
30/01/2020 4,800 0.00 ■■ 0.00 4,790 4,870 4,680 123 590,400
29/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
28/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
27/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
26/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
24/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
23/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
22/01/2020 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 59 282,610
21/01/2020 4,790 0.09 1.88 4,700 4,800 4,600 19,910 95,368,900
20/01/2020 4,700 -0.04 -0.85 4,740 4,800 4,700 14,060 66,082,000
17/01/2020 4,740 0.04 0.84 4,700 4,760 4,720 1,580 7,489,200
16/01/2020 4,700 0.10 2.13 4,600 4,800 4,700 40,230 189,081,000
15/01/2020 4,600 -0.08 -1.74 4,680 4,700 4,600 5,940 27,324,000
14/01/2020 4,420 -0.24 -5.43 4,660 4,420 4,420 10 44,200
13/01/2020 4,660 0.00 ■■ 0.00 4,690 4,670 4,660 55 256,300
10/01/2020 4,690 0.10 2.13 4,590 4,690 4,690 1 4,690
09/01/2020 4,590 0.10 2.18 4,500 4,590 4,400 727 3,336,930
08/01/2020 4,500 -0.10 -2.22 4,640 4,500 4,500 142 639,000
07/01/2020 4,640 0.00 ■■ 0.00 4,680 4,640 4,410 102 473,280
06/01/2020 4,680 0.00 ■■ 0.00 4,690 4,680 4,680 90 421,200
03/01/2020 4,690 0.00 ■■ 0.00 4,700 4,690 4,590 49 229,810
02/01/2020 4,700 0.00 ■■ 0.00 4,670 4,700 4,670 111 521,700
31/12/2019 4,670 0.00 ■■ 0.00 4,680 4,670 4,600 51 238,170
30/12/2019 4,680 0.00 ■■ 0.00 4,690 4,680 4,430 502 2,349,360
27/12/2019 4,690 0.00 ■■ 0.00 4,700 4,690 4,500 146 684,740
26/12/2019 4,700 0.00 ■■ 0.00 4,700 4,750 4,700 877 4,121,900
25/12/2019 4,700 0.20 4.26 4,550 4,750 4,600 1,496 7,031,200
24/12/2019 4,550 -0.10 -2.20 4,650 4,700 4,400 1,629 7,411,950
23/12/2019 4,650 0.10 2.15 4,580 4,650 4,600 3,500 16,275,000
20/12/2019 4,580 0.01 0.22 4,580 4,590 4,580 1,100 5,038,000
19/12/2019 4,580 -0.10 -2.18 4,700 4,580 4,400 2,883 13,204,140
18/12/2019 4,700 0.10 2.13 4,580 4,700 4,320 3,074 14,447,800
17/12/2019 4,580 0.20 4.37 4,400 4,650 4,370 1,114 5,102,120
16/12/2019 4,400 -0.30 -6.82 4,700 4,450 4,400 1,765 7,766,000
14/12/2019 4,700 0.00 ■■ 0.00 4,700 4,770 4,410 364 1,710,800
13/12/2019 4,700 0.00 ■■ 0.00 4,700 4,770 4,410 364 1,710,800
12/12/2019 4,700 0.10 2.13 4,640 4,700 4,700 20 94,000
11/12/2019 4,640 0.00 ■■ 0.00 4,650 4,640 4,510 603 2,797,920
10/12/2019 4,650 0.00 ■■ 0.00 4,650 4,810 4,600 751 3,492,150
09/12/2019 4,650 0.00 ■■ 0.00 4,610 4,650 4,320 808 3,757,200
06/12/2019 4,610 0.10 2.17 4,560 4,700 4,350 209 963,490
05/12/2019 4,560 0.00 ■■ 0.00 4,590 4,570 4,360 285 1,299,600
04/12/2019 4,590 0.00 ■■ 0.00 4,590 0 0 451 2,070,090
03/12/2019 4,590 0.10 2.18 4,440 4,590 4,300 1,618 7,426,620
02/12/2019 4,440 0.00 ■■ 0.00 4,480 4,440 4,380 54 239,760
29/11/2019 4,480 0.20 4.46 4,270 4,480 4,250 2,350 10,528,000
28/11/2019 4,270 0.00 ■■ 0.00 4,300 4,320 4,270 541 2,310,070
27/11/2019 4,300 0.00 ■■ 0.00 4,260 4,400 4,280 841 3,616,300
26/11/2019 4,260 0.00 ■■ 0.00 4,300 4,480 4,260 3,965 16,890,900
25/11/2019 4,300 -0.20 -4.65 4,480 4,400 4,300 542 2,330,600
22/11/2019 4,480 0.00 ■■ 0.00 4,480 4,480 4,300 89 398,720
21/11/2019 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 1,043 4,672,640
20/11/2019 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 1,043 4,672,640
19/11/2019 4,480 0.00 ■■ 0.00 4,440 4,480 4,400 1,323 5,927,040
18/11/2019 4,440 -0.10 -2.25 4,520 4,500 4,270 2,671 11,859,240
15/11/2019 4,520 0.10 2.21 4,400 4,520 4,410 302 1,365,040
14/11/2019 4,400 -0.10 -2.27 4,500 4,510 4,400 202 888,800
12/11/2019 4,500 0.30 6.67 4,250 4,510 4,250 1,198 5,391,000
11/11/2019 4,250 0.00 ■■ 0.00 4,300 4,350 4,200 173 735,250
09/11/2019 4,300 -0.20 -4.65 4,490 4,500 4,300 33,302 143,198,600
08/11/2019 4,300 -0.20 -4.65 4,490 4,500 4,300 33,302 143,198,600
07/11/2019 4,490 0.00 ■■ 0.00 4,470 4,500 4,490 2,138 9,599,620
06/11/2019 4,470 0.00 ■■ 0.00 4,480 4,480 4,470 211 943,170
05/11/2019 4,480 0.10 2.23 4,350 4,480 4,330 613 2,746,240
04/11/2019 4,350 -0.10 -2.30 4,470 4,730 4,350 1,352 5,881,200
01/11/2019 4,470 0.00 ■■ 0.00 4,500 4,470 4,300 7,662 34,249,140
31/10/2019 4,500 0.00 ■■ 0.00 4,540 4,500 4,310 1,039 4,675,500
30/10/2019 4,540 0.20 4.41 4,380 4,540 4,400 872 3,958,880
29/10/2019 4,380 -0.30 -6.85 4,700 4,700 4,380 18,867 82,637,460
28/10/2019 4,700 0.00 ■■ 0.00 4,720 4,700 4,600 11,233 52,795,100
25/10/2019 4,720 0.00 ■■ 0.00 4,760 4,800 4,550 1,436 6,777,920
24/10/2019 4,760 0.10 2.10 4,700 4,790 4,500 1,054 5,017,040
23/10/2019 4,700 0.00 ■■ 0.00 4,730 4,740 4,560 1,573 7,393,100
22/10/2019 4,730 0.00 ■■ 0.00 4,770 4,770 4,500 9,177 43,407,210
21/10/2019 4,770 0.00 ■■ 0.00 4,770 4,800 4,750 4,011 19,132,470
18/10/2019 4,770 -0.40 -8.39 5,120 5,120 4,770 8,397 40,053,690
17/10/2019 5,120 0.30 5.86 4,800 5,120 4,800 4,377 22,410,240
16/10/2019 4,800 -0.10 -2.08 4,890 4,890 4,800 79 379,200
15/10/2019 4,890 0.10 2.04 4,820 4,900 4,650 27 132,030
14/10/2019 4,820 -0.10 -2.07 4,900 4,950 4,700 4,245 20,460,900
11/10/2019 4,900 0.00 ■■ 0.00 4,920 4,900 4,700 1,482 7,261,800
10/10/2019 4,920 0.00 ■■ 0.00 4,940 4,930 4,730 1,100 5,412,000
09/10/2019 4,940 0.00 ■■ 0.00 4,940 4,940 4,830 423 2,089,620
08/10/2019 4,940 -0.40 -8.10 5,310 5,190 4,940 1,915 9,460,100
07/10/2019 5,310 0.30 5.65 4,990 5,310 5,310 1 5,310
04/10/2019 4,990 0.00 ■■ 0.00 5,010 5,050 4,890 2,153 10,743,470
03/10/2019 5,010 0.00 ■■ 0.00 4,990 5,040 4,900 220 1,102,200
02/10/2019 4,990 0.00 ■■ 0.00 5,000 4,990 4,850 350 1,746,500
01/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 2,557 12,785,000
30/09/2019 5,000 0.00 ■■ 0.00 5,000 5,240 4,950 2,307 11,535,000
27/09/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,960 813 4,065,000
26/09/2019 5,000 -0.10 -2.00 5,090 5,080 4,950 2,336 11,680,000
25/09/2019 5,090 -0.20 -3.93 5,290 5,100 4,940 532 2,707,880
24/09/2019 5,290 0.30 5.67 5,000 5,290 5,290 1 5,290
23/09/2019 5,000 0.00 ■■ 0.00 4,960 5,000 4,910 347 1,735,000
20/09/2019 4,960 -0.10 -2.02 5,080 5,080 4,950 297 1,473,120
19/09/2019 5,080 0.00 ■■ 0.00 5,080 5,080 5,000 316 1,605,280
18/09/2019 5,080 0.00 ■■ 0.00 5,080 5,080 5,020 1,754 8,910,320
17/09/2019 5,080 0.10 1.97 5,000 5,080 4,970 1,202 6,106,160
16/09/2019 5,000 -0.20 -4.00 5,160 5,100 5,000 851 4,255,000
13/09/2019 5,160 0.00 ■■ 0.00 5,140 5,180 4,900 998 5,149,680
12/09/2019 5,140 0.00 ■■ 0.00 5,170 5,150 5,000 22 113,080
11/09/2019 5,170 0.00 ■■ 0.00 5,180 5,180 4,900 212 1,096,040
10/09/2019 5,180 0.00 ■■ 0.00 5,200 5,180 5,180 1 5,180
09/09/2019 5,200 0.00 ■■ 0.00 5,190 5,200 5,200 1 5,200
06/09/2019 5,190 0.10 1.93 5,100 5,230 5,110 525 2,724,750
05/09/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 397 2,024,700
04/09/2019 5,100 -0.10 -1.96 5,150 5,150 5,100 114 581,400
03/09/2019 5,150 0.10 1.94 5,100 5,150 5,100 327 1,684,050
30/08/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,040 14 71,400
29/08/2019 5,100 0.10 1.96 5,040 5,100 5,040 2,031 10,358,100
28/08/2019 5,040 -0.20 -3.97 5,270 5,240 5,040 3,072 15,482,880
27/08/2019 5,270 0.00 ■■ 0.00 5,270 5,290 5,130 15,478 81,569,060
26/08/2019 5,270 0.10 1.90 5,170 5,300 5,000 4,419 23,288,130
23/08/2019 5,170 0.00 ■■ 0.00 5,220 5,170 5,100 204 1,054,680
22/08/2019 5,220 0.00 ■■ 0.00 5,260 5,230 5,220 135 704,700
21/08/2019 5,260 0.00 ■■ 0.00 5,250 5,260 5,020 5 26,300
20/08/2019 5,250 0.00 ■■ 0.00 5,270 5,250 5,030 64 336,000
19/08/2019 5,270 0.10 1.90 5,200 5,350 5,000 249 1,312,230
16/08/2019 5,200 0.10 1.92 5,100 5,200 5,000 15,840 82,368,000
15/08/2019 5,100 -0.30 -5.88 5,370 5,110 5,100 1,729 8,817,900
14/08/2019 5,370 0.10 1.86 5,240 5,370 5,100 454 2,437,980
13/08/2019 5,240 0.00 ■■ 0.00 5,250 5,240 5,200 6 31,440
12/08/2019 5,250 0.00 ■■ 0.00 5,280 5,270 5,120 1,090 5,722,500
09/08/2019 5,280 0.10 1.89 5,200 5,460 5,110 2,218 11,711,040
08/08/2019 5,200 -0.10 -1.92 5,290 5,290 5,100 2,539 13,202,800
07/08/2019 5,290 0.00 ■■ 0.00 5,290 5,500 5,150 3,066 16,219,140
06/08/2019 5,290 0.20 3.78 5,120 5,290 5,100 933 4,935,570
05/08/2019 5,120 -0.30 -5.86 5,390 5,160 5,120 336 1,720,320
02/08/2019 5,390 0.20 3.71 5,200 5,390 5,150 1,196 6,446,440
01/08/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 110 572,000
31/07/2019 5,200 0.10 1.92 5,130 5,200 5,200 2 10,400
30/07/2019 5,130 -0.10 -1.95 5,200 5,200 5,110 2,806 14,394,780
29/07/2019 5,200 0.00 ■■ 0.00 5,200 5,240 5,170 1,003 5,215,600
26/07/2019 5,200 0.00 ■■ 0.00 5,190 5,330 5,110 466 2,423,200
25/07/2019 5,190 0.00 ■■ 0.00 5,200 5,200 5,190 834 4,328,460
24/07/2019 5,200 0.00 ■■ 0.00 5,150 5,200 5,110 120 624,000
23/07/2019 5,150 0.00 ■■ 0.00 5,140 5,200 5,140 842 4,336,300
22/07/2019 5,140 -0.10 -1.95 5,250 5,250 5,110 835 4,291,900
19/07/2019 5,250 0.00 ■■ 0.00 5,270 5,260 5,240 2,128 11,172,000
18/07/2019 5,270 0.00 ■■ 0.00 5,270 5,270 5,100 202 1,064,540
17/07/2019 5,270 0.10 1.90 5,170 5,270 5,150 3,373 17,775,710
16/07/2019 5,170 -0.10 -1.93 5,240 5,270 5,170 348 1,799,160
15/07/2019 5,240 0.00 ■■ 0.00 5,280 5,280 5,220 10,810 56,644,400
12/07/2019 5,280 0.00 ■■ 0.00 5,300 5,300 5,150 1,712 9,039,360
11/07/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,290 1,660 8,798,000
10/07/2019 5,300 0.00 ■■ 0.00 5,290 5,570 5,300 558 2,957,400
09/07/2019 5,290 0.00 ■■ 0.00 5,290 5,340 5,150 715 3,782,350
08/07/2019 5,290 0.00 ■■ 0.00 5,340 5,340 5,200 2,102 11,119,580
05/07/2019 5,340 0.10 1.87 5,230 5,470 5,200 819 4,373,460
04/07/2019 5,230 -0.30 -5.74 5,480 5,360 5,220 1,324 6,924,520
03/07/2019 5,480 0.10 1.82 5,400 5,570 5,400 512 2,805,760
02/07/2019 5,400 0.00 ■■ 0.00 5,360 5,500 5,150 52,563 283,840,200
01/07/2019 5,360 0.00 ■■ 0.00 5,360 5,490 5,150 8,197 43,935,920
28/06/2019 5,360 0.00 ■■ 0.00 5,390 5,380 5,300 3,586 19,220,960
27/06/2019 5,390 0.00 ■■ 0.00 5,350 5,390 5,300 2,010 10,833,900
26/06/2019 5,350 0.00 ■■ 0.00 5,350 5,350 5,280 1,741 9,314,350
25/06/2019 5,350 -0.20 -3.74 5,530 5,400 5,350 1,840 9,844,000
24/06/2019 5,530 0.00 ■■ 0.00 5,530 5,530 5,250 4,191 23,176,230
21/06/2019 5,530 0.00 ■■ 0.00 5,500 5,550 5,530 153 846,090
20/06/2019 5,500 -0.10 -1.82 5,580 5,590 5,400 2,097 11,533,500
19/06/2019 5,580 0.20 3.58 5,400 5,630 5,500 47,802 266,735,160
18/06/2019 5,400 0.00 ■■ 0.00 5,390 5,400 5,330 71 383,400
17/06/2019 5,390 0.10 1.86 5,320 5,650 5,320 5,812 31,326,680
16/06/2019 5,320 0.00 ■■ 0.00 5,360 5,380 5,300 1,874 9,969,680
14/06/2019 5,320 0.00 ■■ 0.00 5,360 5,380 5,300 1,874 9,969,680
13/06/2019 5,360 0.00 ■■ 0.00 5,400 5,360 5,300 2,917 15,635,120
11/06/2019 5,400 -0.20 -3.70 5,590 5,560 5,360 1,918 10,357,200
10/06/2019 5,590 0.20 3.58 5,360 5,640 5,320 9,157 51,187,630
09/06/2019 5,360 0.00 ■■ 0.00 5,350 5,450 5,360 5,845 31,329,200
07/06/2019 5,360 0.00 ■■ 0.00 5,350 5,450 5,360 5,845 31,329,200
06/06/2019 5,350 -0.10 -1.87 5,400 5,440 5,230 441 2,359,350
05/06/2019 5,400 0.00 ■■ 0.00 5,400 5,450 5,350 1,270 6,858,000
04/06/2019 5,400 0.10 1.85 5,350 5,400 5,190 3,141 16,961,400
03/06/2019 5,350 -0.10 -1.87 5,450 5,490 5,300 968 5,178,800
02/06/2019 5,450 -0.20 -3.67 5,650 5,650 5,440 4,166 22,704,700
31/05/2019 5,450 -0.20 -3.67 5,650 5,650 5,440 4,166 22,704,700
30/05/2019 5,650 0.00 ■■ 0.00 5,650 5,700 5,650 633 3,576,450
29/05/2019 5,650 -0.60 -10.62 6,280 5,970 5,600 7,166 40,487,900
28/05/2019 6,280 0.10 1.59 6,200 6,280 6,190 14,733 92,523,240
27/05/2019 6,200 0.00 ■■ 0.00 6,150 6,200 6,170 4,392 27,230,400
26/05/2019 6,150 0.00 ■■ 0.00 6,190 6,180 6,100 369 2,269,350
24/05/2019 6,150 0.00 ■■ 0.00 6,190 6,180 6,100 369 2,269,350
23/05/2019 6,190 0.00 ■■ 0.00 6,220 6,190 6,050 261 1,615,590
22/05/2019 6,220 0.10 1.61 6,100 6,250 6,150 2,735 17,011,700
21/05/2019 6,100 -0.10 -1.64 6,180 6,180 6,030 1,773 10,815,300
20/05/2019 6,180 0.00 ■■ 0.00 6,180 6,240 6,120 4,117 25,443,060
19/05/2019 6,180 0.20 3.24 5,940 6,330 6,000 3,888 24,027,840
17/05/2019 6,180 0.20 3.24 5,940 6,330 6,000 3,888 24,027,840
16/05/2019 5,940 -0.10 -1.68 6,000 6,050 5,940 1,234 7,329,960
15/05/2019 6,000 0.00 ■■ 0.00 6,000 6,100 5,830 1,955 11,730,000
14/05/2019 6,000 0.10 1.67 5,930 6,100 5,870 871 5,226,000
13/05/2019 5,930 -0.10 -1.69 6,000 6,100 5,900 8,227 48,786,110
12/05/2019 6,000 -0.10 -1.67 6,110 6,110 5,810 1,247 7,482,000
10/05/2019 6,000 -0.10 -1.67 6,110 6,110 5,810 1,247 7,482,000
09/05/2019 6,110 0.00 ■■ 0.00 6,100 6,170 5,720 1,506 9,201,660
08/05/2019 6,100 0.10 1.64 6,000 6,120 5,960 2,230 13,603,000
07/05/2019 6,000 0.00 ■■ 0.00 6,010 6,150 5,930 4,832 28,992,000
06/05/2019 6,010 -0.10 -1.66 6,090 6,090 6,000 1,571 9,441,710
05/05/2019 6,090 0.00 ■■ 0.00 6,100 6,150 6,080 1,745 10,627,050
03/05/2019 6,090 0.00 ■■ 0.00 6,100 6,150 6,080 1,745 10,627,050
02/05/2019 6,100 -0.10 -1.64 6,150 6,150 6,100 1,663 10,144,300
01/05/2019 6,150 0.00 ■■ 0.00 6,120 6,190 5,790 2,061 12,675,150
30/04/2019 6,150 0.00 ■■ 0.00 6,120 6,190 5,790 2,061 12,675,150
29/04/2019 6,150 0.00 ■■ 0.00 6,120 6,190 5,790 2,061 12,675,150
28/04/2019 6,150 0.00 ■■ 0.00 6,120 6,190 5,790 2,061 12,675,150
26/04/2019 6,150 0.00 ■■ 0.00 6,120 6,190 5,790 2,061 12,675,150
25/04/2019 6,120 0.00 ■■ 0.00 6,090 6,200 6,090 557 3,408,840
24/04/2019 6,090 0.00 ■■ 0.00 6,090 6,250 6,090 646 3,934,140
23/04/2019 6,090 0.00 ■■ 0.00 6,130 6,140 6,090 693 4,220,370
22/04/2019 6,130 0.00 ■■ 0.00 6,100 6,130 5,770 2,149 13,173,370
21/04/2019 6,100 0.00 ■■ 0.00 6,100 6,150 6,100 1,687 10,290,700
19/04/2019 6,100 0.00 ■■ 0.00 6,100 6,150 6,100 1,687 10,290,700
18/04/2019 6,100 -0.10 -1.64 6,170 6,170 6,090 2,013 12,279,300
17/04/2019 6,170 0.10 1.62 6,090 6,200 6,090 1,000 6,170,000
16/04/2019 6,090 0.00 ■■ 0.00 6,110 6,120 6,090 1,352 8,233,680
15/04/2019 6,110 0.00 ■■ 0.00 6,100 6,200 6,070 351 2,144,610
12/04/2019 6,110 0.00 ■■ 0.00 6,100 6,200 6,070 351 2,144,610
11/04/2019 6,100 0.00 ■■ 0.00 6,100 6,220 6,090 1,895 11,559,500
10/04/2019 6,100 0.00 ■■ 0.00 6,100 6,150 6,090 3,826 23,338,600
09/04/2019 6,100 -0.10 -1.64 6,180 6,240 6,100 3,557 21,697,700
08/04/2019 6,180 0.10 1.62 6,120 6,220 6,080 3,087 19,077,660
05/04/2019 6,120 0.00 ■■ 0.00 6,100 6,190 6,100 1,384 8,470,080
04/04/2019 6,100 0.00 ■■ 0.00 6,050 6,240 6,010 5,537 33,775,700
03/04/2019 6,050 -0.10 -1.65 6,130 6,100 6,010 1,316 7,961,800
02/04/2019 6,130 0.00 ■■ 0.00 6,130 6,150 6,010 3,396 20,817,480
01/04/2019 6,130 0.00 ■■ 0.00 6,140 6,140 6,000 4,801 29,430,130
31/03/2019 7,010 0.01 0.14 7,000 7,020 6,800 65,240 457,332,400
29/03/2019 6,140 0.10 1.63 6,080 6,180 6,040 4,049 24,860,860
28/03/2019 6,080 -0.20 -3.29 6,250 6,290 6,050 11,408 69,360,640
27/03/2019 6,250 -0.20 -3.20 6,400 6,400 6,210 8,293 51,831,250
26/03/2019 6,400 -0.20 -3.13 6,590 6,600 6,400 2,344 15,001,600
25/03/2019 6,620 0.40 6.04 6,200 6,630 6,200 39,008 258,232,960
22/03/2019 6,200 0.20 3.23 6,050 6,200 6,000 26,451 163,996,200
21/03/2019 6,050 0.10 1.65 5,980 6,050 5,970 5,326 32,222,300
20/03/2019 5,980 -0.10 -1.67 6,060 6,030 5,980 17,366 103,848,680
19/03/2019 6,060 0.00 ■■ 0.00 6,030 6,060 6,000 5,525 33,481,500
18/03/2019 6,030 0.00 ■■ 0.00 6,050 6,170 6,010 7,463 45,001,890
15/03/2019 6,050 0.00 ■■ 0.00 6,040 6,050 6,020 13,817 83,592,850
14/03/2019 6,040 0.00 ■■ 0.00 6,060 6,060 6,000 9,362 56,546,480
13/03/2019 6,060 0.00 ■■ 0.00 6,050 6,060 6,000 3,688 22,349,280
12/03/2019 6,050 0.00 ■■ 0.00 6,090 6,080 5,970 1,575 9,528,750
11/03/2019 6,090 0.10 1.64 6,010 6,090 5,950 2,053 12,502,770
08/03/2019 6,010 0.00 ■■ 0.00 6,000 6,110 5,960 13,658 82,084,580
07/03/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,860 2,772 16,632,000
06/03/2019 6,000 0.00 ■■ 0.00 6,010 6,100 5,900 9,631 57,786,000
05/03/2019 6,010 0.00 ■■ 0.00 6,040 6,100 5,990 10,999 66,103,990
04/03/2019 6,040 0.00 ■■ 0.00 6,030 6,100 6,000 3,439 20,771,560
01/03/2019 6,030 -0.20 -3.32 6,190 6,180 6,000 3,515 21,195,450
28/02/2019 6,190 0.10 1.62 6,050 6,290 5,980 2,132 13,197,080
27/02/2019 6,050 0.00 ■■ 0.00 6,100 6,100 6,050 2,292 13,866,600
26/02/2019 6,100 0.00 ■■ 0.00 6,100 6,180 6,060 1,258 7,673,800
25/02/2019 6,100 0.00 ■■ 0.00 6,050 6,200 6,050 16,891 103,035,100
22/02/2019 6,050 -0.20 -3.31 6,210 6,210 6,050 11,705 70,815,250
21/02/2019 6,210 0.00 ■■ 0.00 6,200 6,250 6,150 3,358 20,853,180
20/02/2019 6,200 -0.10 -1.61 6,330 6,300 6,150 7,428 46,053,600
19/02/2019 6,330 -0.10 -1.58 6,390 6,390 6,200 5,794 36,676,020
18/02/2019 6,390 -0.10 -1.56 6,460 6,540 6,300 13,327 85,159,530
15/02/2019 6,460 0.00 ■■ 0.00 6,460 6,460 6,400 129 833,340
14/02/2019 6,460 0.00 ■■ 0.00 6,470 6,480 6,360 2,717 17,551,820
13/02/2019 6,470 0.00 ■■ 0.00 6,480 6,490 6,340 372 2,406,840
12/02/2019 6,480 -0.10 -1.54 6,590 6,580 6,360 2,664 17,262,720
11/02/2019 6,590 0.10 1.52 6,480 6,690 6,300 1,289 8,494,510
01/02/2019 6,480 0.00 ■■ 0.00 6,470 6,500 6,300 523 3,389,040
31/01/2019 6,470 0.00 ■■ 0.00 6,490 6,490 6,400 1,463 9,465,610
30/01/2019 6,490 0.20 3.08 6,320 6,490 6,320 902 5,853,980
29/01/2019 6,320 0.00 ■■ 0.00 6,310 6,400 6,320 1,831 11,571,920
28/01/2019 6,310 -0.20 -3.17 6,490 6,490 6,260 1,730 10,916,300
25/01/2019 6,490 0.00 ■■ 0.00 6,500 6,500 6,300 407 2,641,430
24/01/2019 6,500 0.10 1.54 6,400 6,500 6,410 1,322,000 8,593,000,000
23/01/2019 6,400 -0.10 -1.56 6,500 6,500 6,400 2,279,000 14,585,600,000
22/01/2019 6,500 0.00 ■■ 0.00 6,530 6,550 6,500 257,000 1,670,500,000
21/01/2019 6,530 0.12 1.84 6,410 6,570 6,410 38,900 254,017,000
18/01/2019 6,410 -0.17 -2.65 6,580 6,570 6,330 12,940 82,945,400
17/01/2019 6,580 -0.03 -0.46 6,580 6,580 6,400 5,560 36,584,800
16/01/2019 6,580 0.03 0.46 6,550 6,600 6,450 46,640 306,891,200
15/01/2019 6,550 0.01 0.15 6,540 6,550 6,400 11,710 76,700,500
14/01/2019 6,540 -0.01 -0.15 6,550 6,570 6,390 73,700 481,998,000
13/01/2019 6,550 0.23 3.51 6,320 6,570 6,320 44,310 290,230,500
11/01/2019 6,550 0.23 3.51 6,320 6,570 6,320 44,310 290,230,500
10/01/2019 6,320 -0.18 -2.85 6,500 6,630 6,300 12,360 78,115,200
09/01/2019 6,500 0.18 2.77 6,320 6,570 6,320 21,940 142,610,000
08/01/2019 6,320 -0.38 -6.01 6,700 6,890 6,320 41,700 263,544,000
07/01/2019 6,700 0.14 2.09 6,560 6,890 6,390 35,140 235,438,000
05/01/2019 6,560 0.04 0.61 6,520 6,570 6,350 4,360 28,601,600
04/01/2019 6,560 0.04 0.61 6,520 6,570 6,350 4,360 28,601,600
03/01/2019 6,520 0.15 2.30 6,520 6,690 6,520 21,820 142,266,400
02/01/2019 6,520 -0.26 -3.99 6,780 6,770 6,520 11,040 71,980,800
30/12/2018 6,780 -0.01 -0.15 6,780 6,780 6,600 29,040 196,891,200
28/12/2018 6,780 -0.01 -0.15 6,780 6,780 6,600 29,040 196,891,200
27/12/2018 6,780 0.13 1.92 6,650 6,780 6,400 29,720 201,501,600
26/12/2018 6,650 -0.05 -0.75 6,700 6,780 6,400 21,470 142,775,500
25/12/2018 6,700 -0.17 -2.54 6,870 6,800 6,390 541,420 3,627,514,000
24/12/2018 6,870 -0.13 -1.89 7,000 7,000 6,510 62,950 432,466,500
21/12/2018 7,000 0.40 5.71 6,600 7,000 6,210 512,600 3,588,200,000
20/12/2018 6,600 -0.05 -0.76 6,650 6,880 6,550 13,060 86,196,000
19/12/2018 6,650 -0.04 -0.60 6,690 6,680 6,600 10,920 72,618,000
18/12/2018 6,690 -0.03 -0.45 6,720 6,790 6,600 36,340 243,114,600
17/12/2018 6,720 -0.01 -0.15 6,720 6,720 6,710 7,270 48,854,400
14/12/2018 6,720 0.01 0.15 6,710 6,830 6,720 15,550 104,496,000
13/12/2018 6,710 0.09 1.34 6,710 6,850 6,700 29,590 198,548,900
12/12/2018 6,710 -0.05 -0.75 6,760 6,900 6,710 23,840 159,966,400
11/12/2018 6,760 -0.14 -2.07 6,900 6,900 6,760 48,420 327,319,200
10/12/2018 6,900 -0.09 -1.30 6,990 7,080 6,860 12,890 88,941,000
07/12/2018 6,990 0.01 0.14 6,980 6,990 6,910 7,580 52,984,200
06/12/2018 6,980 -0.02 -0.29 7,000 7,000 6,910 16,350 114,123,000
05/12/2018 7,000 -0.06 -0.86 7,000 7,050 6,900 77,670 543,690,000
04/12/2018 7,000 -0.10 -1.43 7,000 7,040 6,900 38,110 266,770,000
03/12/2018 7,000 -0.01 -0.14 7,010 7,030 6,890 50,750 355,250,000
30/11/2018 7,010 0.01 0.14 7,000 7,020 6,800 65,240 457,332,400
29/11/2018 7,000 0.05 0.71 7,000 7,050 6,950 40,750 285,250,000
28/11/2018 7,000 -0.03 -0.43 7,030 7,000 6,860 9,570 66,990,000
27/11/2018 7,030 -0.07 -1.00 7,100 7,100 7,030 2,820 19,824,600
26/11/2018 7,100 0.10 1.41 7,000 7,100 6,950 15,710 111,541,000
25/11/2018 7,000 -0.18 -2.57 7,180 7,170 6,900 9,110 63,770,000
23/11/2018 7,000 -0.18 -2.57 7,180 7,170 6,900 9,110 63,770,000
22/11/2018 7,180 0.18 2.51 7,000 7,190 7,000 24,030 172,535,400
21/11/2018 7,000 -0.20 -2.86 7,200 7,180 7,000 14,840 103,880,000
20/11/2018 7,200 0.06 0.83 7,140 7,200 6,970 10,260 73,872,000
19/11/2018 7,140 0.14 1.96 7,000 7,170 7,000 6,000 42,840,000
16/11/2018 7,000 -0.20 -2.86 7,200 7,290 7,000 17,220 120,540,000
15/11/2018 7,200 -0.04 -0.56 7,240 7,240 7,000 15,020 108,144,000
14/11/2018 7,240 0.15 2.07 7,090 7,390 6,860 172,490 1,248,827,600
13/11/2018 7,090 -0.01 -0.14 7,100 7,090 7,070 58,330 413,559,700
12/11/2018 7,100 0.20 2.82 6,900 7,100 6,720 147,640 1,048,244,000
09/11/2018 6,900 0.05 0.72 6,850 6,970 6,800 22,320 154,008,000
08/11/2018 6,850 -0.14 -2.04 6,990 6,990 6,840 64,440 441,414,000
07/11/2018 6,990 -0.01 -0.14 7,000 6,990 6,870 42,000 293,580,000
06/11/2018 7,000 -0.07 -1.00 7,070 7,100 6,800 16,780 117,460,000
05/11/2018 7,070 0.17 2.40 6,900 7,110 7,000 32,930 232,815,100
04/11/2018 6,900 0.20 2.90 6,700 7,000 6,700 11,920 82,248,000
02/11/2018 6,900 0.20 2.90 6,700 7,000 6,700 11,920 82,248,000
01/11/2018 6,700 -0.30 -4.48 7,000 6,850 6,700 193,060 1,293,502,000
31/10/2018 7,000 -0.10 -1.43 7,100 7,200 6,850 101,520 710,640,000
30/10/2018 7,100 -0.10 -1.41 7,200 7,200 6,920 51,500 365,650,000
29/10/2018 7,200 0.30 4.17 6,900 7,350 6,900 98,800 711,360,000
28/10/2018 6,900 -0.08 -1.16 6,980 7,200 6,900 54,810 378,189,000
26/10/2018 6,900 -0.08 -1.16 6,980 7,200 6,900 54,810 378,189,000
25/10/2018 6,980 -0.24 -3.44 7,220 7,190 6,900 110,310 769,963,800
24/10/2018 7,220 -0.28 -3.88 7,500 7,350 7,190 192,720 1,391,438,400
23/10/2018 7,500 -0.06 -0.80 7,560 7,500 7,300 146,090 1,095,675,000
22/10/2018 7,560 -0.24 -3.17 7,800 7,900 7,560 34,660 262,029,600
21/10/2018 7,800 -0.22 -2.82 7,800 7,800 7,300 68,450 533,910,000
19/10/2018 7,800 -0.22 -2.82 7,800 7,800 7,300 68,450 533,910,000
18/10/2018 7,800 0.01 0.13 7,790 7,910 7,700 185,550 1,447,290,000
17/10/2018 7,790 0.08 1.03 7,710 7,900 7,780 133,720 1,041,678,800
16/10/2018 7,710 0.31 4.02 7,400 7,780 7,410 86,880 669,844,800
15/10/2018 7,400 -0.10 -1.35 7,500 7,740 7,400 191,680 1,418,432,000
13/10/2018 7,500 -0.12 -1.60 7,620 7,610 7,100 154,040 1,155,300,000
12/10/2018 7,500 -0.12 -1.60 7,620 7,610 7,100 154,040 1,155,300,000
11/10/2018 7,620 -0.57 -7.48 8,190 7,950 7,620 165,310 1,259,662,200
10/10/2018 8,190 -0.01 -0.12 8,200 8,320 7,950 215,390 1,764,044,100
09/10/2018 8,200 0.15 1.83 8,050 8,420 8,000 242,210 1,986,122,000
08/10/2018 8,050 0.16 1.99 7,890 8,080 7,800 233,160 1,876,938,000
07/10/2018 7,890 0.39 4.94 7,500 7,980 7,400 189,910 1,498,389,900
05/10/2018 7,890 0.39 4.94 7,500 7,980 7,400 189,910 1,498,389,900
04/10/2018 7,500 -0.10 -1.33 7,600 7,740 7,500 118,450 888,375,000
03/10/2018 7,600 0.40 5.26 7,200 7,600 7,450 262,890 1,997,964,000
02/10/2018 7,200 0.01 0.14 7,190 7,480 7,200 174,000 1,252,800,000
01/10/2018 7,190 0.25 3.48 6,940 7,250 6,960 123,290 886,455,100
30/09/2018 6,940 -0.05 -0.72 6,990 7,020 6,900 109,920 762,844,800
28/09/2018 6,940 -0.05 -0.72 6,990 7,020 6,900 109,920 762,844,800
27/09/2018 6,990 -0.07 -1.00 7,060 7,080 6,960 95,460 667,265,400
26/09/2018 7,060 0.08 1.13 6,980 7,080 6,980 113,210 799,262,600
25/09/2018 6,980 -0.10 -1.43 7,080 7,080 6,980 79,790 556,934,200
24/09/2018 7,080 -0.01 -0.14 7,080 7,100 6,900 109,470 775,047,600
21/09/2018 7,080 -0.10 -1.41 7,180 7,220 6,980 112,560 796,924,800
20/09/2018 7,180 0.02 0.28 7,180 7,400 7,180 54,430 390,807,400
19/09/2018 7,180 -0.04 -0.56 7,220 7,500 7,160 180,940 1,299,149,200
18/09/2018 7,220 -0.18 -2.49 7,400 7,400 7,100 129,790 937,083,800
17/09/2018 7,400 0.18 2.43 7,220 7,700 7,240 229,070 1,695,118,000
14/09/2018 7,220 0.47 6.51 6,750 7,220 6,800 180,050 1,299,961,000
13/09/2018 6,750 0.44 6.52 6,310 6,750 6,390 89,920 606,960,000
12/09/2018 6,310 -0.23 -3.65 6,540 6,630 6,300 176,540 1,113,967,400
11/09/2018 6,540 -0.10 -1.53 6,640 6,740 6,500 69,150 452,241,000
10/09/2018 6,640 -0.06 -0.90 6,700 6,780 6,480 34,740 230,673,600
07/09/2018 6,700 -0.06 -0.90 6,760 6,880 6,290 41,350 277,045,000
06/09/2018 6,760 0.01 0.15 6,750 6,900 6,700 49,090 331,848,400
05/09/2018 6,750 0.01 0.15 6,740 6,900 6,720 61,630 416,002,500
04/09/2018 6,740 0.02 0.30 6,720 7,000 6,720 73,390 494,648,600
03/09/2018 6,720 0.10 1.49 6,620 6,990 6,590 246,130 1,653,993,600
31/08/2018 6,720 0.10 1.49 6,620 6,990 6,590 246,130 1,653,993,600
30/08/2018 6,620 0.02 0.30 6,600 6,670 6,550 31,530 208,728,600
29/08/2018 6,600 -0.06 -0.91 6,600 6,750 6,540 120,460 795,036,000
28/08/2018 6,600 0.05 0.76 6,550 6,660 6,460 54,210 357,786,000
27/08/2018 6,550 0.11 1.68 6,440 6,680 6,500 41,320 270,646,000
24/08/2018 6,440 -0.16 -2.48 6,600 6,600 6,420 78,210 503,672,400
23/08/2018 6,600 -0.05 -0.76 6,650 6,670 6,470 44,160 291,456,000
22/08/2018 6,650 -0.05 -0.75 6,700 6,750 6,510 40,600 269,990,000
21/08/2018 6,700 -0.01 -0.15 6,710 6,780 6,540 23,250 155,775,000
20/08/2018 6,710 -0.02 -0.30 6,730 6,730 6,400 32,130 215,592,300
17/08/2018 6,730 0.38 5.65 6,350 6,780 6,230 295,230 1,986,897,900
16/08/2018 6,350 -0.15 -2.36 6,500 6,500 6,310 52,650 334,327,500
15/08/2018 6,500 -0.11 -1.69 6,610 6,670 6,500 147,220 956,930,000
14/08/2018 6,610 -0.08 -1.21 6,690 6,750 6,610 118,490 783,218,900
13/08/2018 6,690 -0.01 -0.15 6,690 6,690 6,660 150,690 1,008,116,100
12/08/2018 6,690 0.02 0.30 6,670 7,130 6,670 533,310 3,567,843,900
10/08/2018 6,690 0.02 0.30 6,670 7,130 6,670 533,310 3,567,843,900
09/08/2018 6,670 0.13 1.95 6,540 6,690 6,540 33,710 224,845,700
08/08/2018 6,540 -0.06 -0.92 6,600 6,690 6,540 32,180 210,457,200
07/08/2018 6,600 -0.06 -0.91 6,660 6,990 6,600 84,220 555,852,000
06/08/2018 6,660 0.06 0.90 6,600 6,690 6,220 23,550 156,843,000
03/08/2018 6,600 -0.29 -4.39 6,890 6,890 6,600 26,420 174,372,000
02/08/2018 6,890 -0.01 -0.15 6,900 6,900 6,500 10,160 70,002,400
01/08/2018 6,900 -0.04 -0.58 6,940 6,970 6,880 20,700 142,830,000
31/07/2018 6,940 -0.04 -0.58 6,940 6,950 6,900 38,490 267,120,600
30/07/2018 6,940 -0.03 -0.43 6,970 6,970 6,900 17,770 123,323,800
29/07/2018 6,970 0.06 0.86 6,910 6,970 6,920 11,030 76,879,100
27/07/2018 6,970 0.06 0.86 6,910 6,970 6,920 11,030 76,879,100
26/07/2018 6,910 -0.06 -0.87 6,970 6,970 6,910 3,200 22,112,000
25/07/2018 6,970 -0.03 -0.43 7,000 7,100 6,930 132,720 925,058,400
24/07/2018 7,000 -0.18 -2.57 7,180 7,180 7,000 35,570 248,990,000
23/07/2018 7,180 0.11 1.53 7,070 7,200 7,060 43,210 310,247,800
22/07/2018 7,070 -0.07 -0.99 7,070 7,090 6,900 6,070 42,914,900
20/07/2018 7,070 -0.07 -0.99 7,070 7,090 6,900 6,070 42,914,900
19/07/2018 7,070 0.17 2.40 6,900 7,100 6,820 14,840 104,918,800
18/07/2018 6,900 0.10 1.45 6,800 7,090 6,860 16,120 111,228,000
17/07/2018 6,800 -0.02 -0.29 6,820 7,100 6,800 9,720 66,096,000
16/07/2018 6,820 -0.18 -2.64 7,000 7,100 6,820 19,300 131,626,000
15/07/2018 7,000 -0.17 -2.43 7,170 7,200 6,900 40,570 283,990,000
13/07/2018 7,000 -0.17 -2.43 7,170 7,200 6,900 40,570 283,990,000
12/07/2018 7,170 -0.03 -0.42 7,200 7,220 6,820 27,920 200,186,400
11/07/2018 7,200 -0.05 -0.69 7,250 7,250 6,810 5,070 36,504,000
10/07/2018 7,250 -0.05 -0.69 7,300 7,300 6,950 40,170 291,232,500
09/07/2018 7,300 -0.15 -2.05 7,450 7,390 7,050 9,900 72,270,000
06/07/2018 7,450 0.25 3.36 7,200 7,500 7,000 26,330 196,158,500
05/07/2018 7,200 -0.20 -2.78 7,400 7,500 6,900 60,090 432,648,000
04/07/2018 7,400 -0.20 -2.70 7,400 7,650 7,110 12,120 89,688,000
03/07/2018 7,400 -0.24 -3.24 7,640 7,790 7,400 51,280 379,472,000
02/07/2018 7,640 -0.04 -0.52 7,680 7,680 7,500 15,310 116,968,400
29/06/2018 7,680 -0.19 -2.47 7,870 0 0 5,560 42,700,800
28/06/2018 7,870 -0.03 -0.38 7,900 7,900 7,570 17,250 135,757,500
27/06/2018 7,900 -0.02 -0.25 7,900 7,900 7,500 11,550 91,245,000
26/06/2018 7,900 -0.06 -0.76 7,960 7,900 7,740 7,070 55,853,000
25/06/2018 7,960 -0.04 -0.50 8,000 8,000 7,850 15,140 120,514,400
22/06/2018 8,000 -0.15 -1.88 8,150 8,600 7,720 78,440 627,520,000
21/06/2018 8,150 -0.05 -0.61 8,200 8,200 8,100 12,280 100,082,000
20/06/2018 8,200 -0.19 -2.32 8,200 8,400 8,000 112,220 920,204,000
19/06/2018 8,200 -0.16 -1.95 8,360 8,310 8,000 41,030 336,446,000
18/06/2018 8,360 -0.14 -1.67 8,500 8,550 8,300 12,680 106,004,800
16/06/2018 8,500 0.06 0.71 8,440 8,500 8,300 33,790 287,215,000
15/06/2018 8,500 0.06 0.71 8,440 8,500 8,300 33,790 287,215,000
14/06/2018 8,440 0.08 0.95 8,360 8,440 8,200 90,000 759,600,000
13/06/2018 8,360 0.01 0.12 8,350 8,390 8,330 20,980 175,392,800
12/06/2018 8,350 -0.05 -0.60 8,400 8,400 8,100 5,580 46,593,000
11/06/2018 8,400 0.15 1.79 8,250 8,400 8,300 15,810 132,804,000
10/06/2018 8,250 0.03 0.36 8,220 8,490 8,100 23,950 197,587,500
08/06/2018 8,250 0.03 0.36 8,220 8,490 8,100 23,950 197,587,500
07/06/2018 8,220 0.08 0.97 8,220 8,440 8,160 21,010 172,702,200
06/06/2018 8,220 0.02 0.24 8,200 8,590 8,200 30,410 249,970,200
05/06/2018 8,200 -0.29 -3.54 8,490 8,600 8,200 72,740 596,468,000
04/06/2018 8,490 0.29 3.42 8,200 8,590 8,300 17,670 150,018,300
01/06/2018 8,200 -0.30 -3.66 8,500 8,600 8,200 12,030 98,646,000
31/05/2018 8,500 0.08 0.94 8,500 8,600 8,500 6,520 55,420,000
30/05/2018 8,500 -0.12 -1.41 8,620 8,600 8,400 5,000 42,500,000
29/05/2018 8,620 0.22 2.55 8,400 8,620 8,300 20,720 178,606,400
28/05/2018 8,400 0.10 1.19 8,300 8,650 7,720 34,770 292,068,000
26/05/2018 8,300 -0.29 -3.49 8,590 8,600 8,300 7,550 62,665,000
25/05/2018 8,300 -0.29 -3.49 8,590 8,600 8,300 7,550 62,665,000
24/05/2018 8,590 -0.01 -0.12 8,600 8,690 8,300 19,150 164,498,500
23/05/2018 8,600 0.29 3.37 8,310 8,790 8,200 6,060 52,116,000
22/05/2018 8,310 -0.49 -5.90 8,800 8,700 8,310 4,300 35,733,000
21/05/2018 8,800 0.06 0.68 8,740 9,190 8,430 5,780 50,864,000
20/05/2018 8,740 -0.06 -0.69 8,800 8,800 8,740 5,560 48,594,400
18/05/2018 8,740 -0.06 -0.69 8,800 8,800 8,740 5,560 48,594,400
17/05/2018 8,800 -0.09 -1.02 8,890 8,890 8,800 1,250 11,000,000
16/05/2018 8,890 0.19 2.14 8,700 9,100 8,700 8,720 77,520,800
15/05/2018 8,700 -0.19 -2.18 8,890 8,890 8,600 11,930 103,791,000
14/05/2018 8,890 0.01 0.11 8,880 8,900 8,600 6,660 59,207,400
12/05/2018 8,880 -0.01 -0.11 8,890 8,900 8,530 3,380 30,014,400
11/05/2018 8,880 -0.01 -0.11 8,890 8,900 8,530 3,380 30,014,400
10/05/2018 8,890 0.19 2.14 8,700 8,950 8,600 20,430 181,622,700
09/05/2018 8,700 -0.24 -2.76 8,940 8,940 8,450 14,910 129,717,000
08/05/2018 8,940 -0.05 -0.56 8,990 8,990 8,800 11,530 103,078,200
07/05/2018 8,990 -0.05 -0.56 9,040 9,000 8,900 41,580 373,804,200
04/05/2018 9,040 -0.02 -0.22 9,040 9,040 8,910 25,760 232,870,400
03/05/2018 9,040 -0.13 -1.44 9,170 9,100 8,860 11,880 107,395,200
02/05/2018 9,170 0.16 1.74 9,010 9,300 8,810 16,290 149,379,300
29/04/2018 9,010 -0.09 -1.00 9,100 9,200 9,000 14,810 133,438,100
27/04/2018 9,010 -0.09 -1.00 9,100 9,200 9,000 14,810 133,438,100
26/04/2018 9,100 -0.20 -2.20 9,300 9,300 9,000 43,080 392,028,000
25/04/2018 9,300 -0.29 -3.12 9,300 9,500 9,010 27,130 252,309,000
24/04/2018 9,300 -0.29 -3.12 9,300 9,500 9,010 27,130 252,309,000
23/04/2018 9,300 -0.21 -2.26 9,510 9,500 9,300 43,630 405,759,000
20/04/2018 9,510 -0.02 -0.21 9,510 9,510 9,400 5,700 54,207,000
19/04/2018 9,510 -0.11 -1.16 9,510 9,510 9,400 11,430 108,699,300
18/04/2018 9,510 -0.19 -2.00 9,700 9,510 9,150 24,140 229,571,400
13/04/2018 9,600 0.35 3.65 9,250 9,850 9,360 77,060 739,776,000
12/04/2018 9,250 0.24 2.59 9,010 9,250 9,000 30,760 284,530,000
11/04/2018 9,010 -0.04 -0.44 9,050 9,100 9,000 76,350 687,913,500
10/04/2018 9,050 0.04 0.44 9,010 9,060 8,900 89,180 807,079,000
09/04/2018 9,010 0.01 0.11 9,000 9,040 8,820 169,540 1,527,555,400
06/04/2018 9,000 -0.06 -0.67 9,060 9,080 8,900 135,910 1,223,190,000
05/04/2018 9,060 0.06 0.66 9,000 9,060 8,800 58,550 530,463,000
04/04/2018 9,000 -0.07 -0.78 9,070 9,280 8,730 224,670 2,022,030,000
03/04/2018 9,070 0.02 0.22 9,050 9,070 8,760 72,330 656,033,100
02/04/2018 9,050 -0.01 -0.11 9,060 9,300 8,900 71,060 643,093,000
01/04/2018 9,060 -0.09 -0.99 9,150 9,270 9,040 18,730 169,693,800
30/03/2018 9,060 -0.09 -0.99 9,150 9,270 9,040 18,730 169,693,800
29/03/2018 9,150 -0.04 -0.44 9,150 9,190 9,110 50,200 459,330,000
28/03/2018 9,150 -0.05 -0.55 9,200 9,380 9,110 9,850 90,127,500
27/03/2018 9,200 -0.07 -0.76 9,270 9,390 9,200 41,300 379,960,000
26/03/2018 9,270 -0.06 -0.65 9,270 9,400 9,210 65,870 610,614,900
25/03/2018 9,270 0.15 1.62 9,120 9,280 9,000 76,670 710,730,900
23/03/2018 9,270 0.15 1.62 9,120 9,280 9,000 76,670 710,730,900
22/03/2018 9,120 -0.05 -0.55 9,170 9,450 9,120 206,140 1,879,996,800
21/03/2018 9,170 -0.28 -3.05 9,450 9,450 9,100 197,610 1,812,083,700
20/03/2018 9,450 -0.10 -1.06 9,550 9,640 9,200 102,120 965,034,000
19/03/2018 9,550 -0.10 -1.05 9,650 9,680 9,400 74,840 714,722,000
16/03/2018 9,650 -0.12 -1.24 9,650 9,750 9,500 74,280 716,802,000
15/03/2018 9,650 -0.12 -1.24 9,770 9,800 9,600 61,850 596,852,500
14/03/2018 9,770 -0.07 -0.72 9,840 9,880 9,630 26,230 256,267,100
13/03/2018 9,840 -0.01 -0.10 9,850 9,870 9,800 7,950 78,228,000
12/03/2018 9,850 -0.02 -0.20 9,870 9,990 9,700 31,790 313,131,500
09/03/2018 9,900 0.03 0.30 9,870 9,990 9,700 20,140 199,386,000
08/03/2018 9,870 0.07 0.71 9,800 9,900 9,700 12,710 125,447,700
07/03/2018 9,800 -0.10 -1.02 9,900 9,890 9,600 16,660 163,268,000
06/03/2018 9,900 -0.10 -1.01 10,000 9,950 9,600 308,150 3,050,685,000
05/03/2018 10,000 -0.20 -2.00 10,200 10,150 10,000 57,510 575,100,000
02/03/2018 10,200 0.20 1.96 10,000 10,300 9,800 40,260 410,652,000
01/03/2018 10,000 0.10 1.00 10,000 10,100 9,500 53,690 536,900,000
28/02/2018 10,000 -0.40 -4.00 10,400 10,400 10,000 108,800 1,088,000,000
27/02/2018 10,400 -0.10 -0.96 10,500 10,600 10,300 22,500 234,000,000
26/02/2018 10,500 -0.10 -0.95 10,600 10,600 10,200 115,730 1,215,165,000
23/02/2018 10,600 -0.30 -2.83 10,900 10,650 10,450 127,410 1,350,546,000
22/02/2018 10,900 0.05 0.46 10,850 11,000 10,700 29,420 320,678,000
21/02/2018 10,850 0.05 0.46 10,800 10,850 10,550 22,900 248,465,000
14/02/2018 10,800 0.10 0.93 10,700 10,950 10,700 16,630 179,604,000
13/02/2018 10,800 0.10 0.93 10,700 10,950 10,700 16,630 179,604,000
12/02/2018 10,700 0.20 1.87 10,500 10,900 10,300 97,260 1,040,682,000
09/02/2018 10,500 -0.45 -4.29 10,950 10,800 10,500 116,720 1,225,560,000
08/02/2018 10,950 0.20 1.83 10,750 11,000 10,700 59,500 651,525,000
07/02/2018 10,750 0.05 0.47 10,700 10,750 10,400 315,330 3,389,797,500
06/02/2018 10,700 -0.60 -5.61 10,700 0 0 465,110 4,976,677,000
05/02/2018 10,700 0.20 1.87 10,500 10,850 10,500 411,540 4,403,478,000
02/02/2018 10,500 0.10 0.95 10,400 10,900 10,500 87,530 919,065,000
01/02/2018 10,400 -0.25 -2.40 10,650 10,650 10,150 184,340 1,917,136,000
31/01/2018 10,650 -0.60 -5.63 11,250 11,100 10,650 363,920 3,875,748,000
30/01/2018 11,250 -0.05 -0.44 11,250 11,250 11,100 127,560 1,435,050,000
29/01/2018 11,250 -0.05 -0.44 11,250 11,300 11,050 338,990 3,813,637,500
28/01/2018 11,250 0.05 0.44 11,200 11,250 11,150 150,100 1,688,625,000
26/01/2018 11,250 0.05 0.44 11,200 11,250 11,150 150,100 1,688,625,000
25/01/2018 11,200 -0.15 -1.34 11,300 11,300 11,150 345,890 3,873,968,000
24/01/2018 11,100 -0.25 -2.25 11,350 11,650 11,200 219,840 2,440,224,000
22/01/2018 11,300 -0.05 -0.44 11,350 11,650 11,200 416,420 4,705,546,000
19/01/2018 11,350 0.15 1.32 11,200 11,500 11,300 119,950 1,361,432,500
18/01/2018 11,200 -0.10 -0.89 11,300 11,300 11,150 178,880 2,003,456,000
17/01/2018 11,300 0.05 0.44 11,300 11,400 11,300 255,710 2,889,523,000
16/01/2018 11,300 -0.15 -1.33 11,450 11,600 11,250 142,040 1,605,052,000
15/01/2018 11,450 -0.45 -3.93 11,900 11,800 11,450 319,550 3,658,847,500
14/01/2018 11,900 -0.50 -4.20 12,400 12,400 11,900 278,090 3,309,271,000
12/01/2018 11,900 -0.50 -4.20 12,400 12,400 11,900 278,090 3,309,271,000
11/01/2018 12,400 0.10 0.81 12,400 12,500 12,050 392,330 4,864,892,000
10/01/2018 12,400 0.35 2.82 12,050 12,700 12,300 420,940 5,219,656,000
09/01/2018 12,050 0.75 6.22 11,300 12,050 11,400 796,180 9,593,969,000
08/01/2018 11,300 0.05 0.44 11,250 11,350 11,200 247,210 2,793,473,000
06/01/2018 11,250 -0.05 -0.44 11,300 11,250 11,050 254,530 2,863,462,500
05/01/2018 11,250 -0.05 -0.44 11,300 11,250 11,050 254,530 2,863,462,500
04/01/2018 11,300 0.10 0.88 11,200 11,300 11,150 112,700 1,273,510,000
03/01/2018 11,200 -0.05 -0.45 11,250 11,300 11,150 140,390 1,572,368,000
02/01/2018 11,250 -0.05 -0.44 11,250 11,400 11,200 136,770 1,538,662,500
01/01/2018 11,250 -0.05 -0.44 11,300 11,300 11,200 102,970 1,158,412,500
29/12/2017 11,250 -0.05 -0.44 11,300 11,300 11,200 102,970 1,158,412,500
28/12/2017 11,300 0.10 0.88 11,200 11,350 11,150 142,850 1,614,205,000
27/12/2017 11,200 0.05 0.45 11,150 11,300 11,150 117,570 1,316,784,000
26/12/2017 11,150 -0.05 -0.45 11,200 11,300 11,150 78,420 874,383,000
25/12/2017 11,200 -0.20 -1.79 11,400 11,450 11,200 79,140 886,368,000
24/12/2017 11,400 0.25 2.19 11,150 11,450 11,150 133,550 1,522,470,000
22/12/2017 11,400 0.25 2.19 11,150 11,450 11,150 133,550 1,522,470,000
21/12/2017 11,150 -0.15 -1.35 11,300 11,450 11,150 175,290 1,954,483,500
20/12/2017 11,300 -0.10 -0.88 11,400 11,400 11,100 77,120 871,456,000
19/12/2017 11,450 0.15 1.31 11,300 11,450 11,250 263,010 3,011,464,500
18/12/2017 11,300 0.05 0.44 11,300 11,350 11,300 1,280 14,464,000
15/12/2017 11,200 0.05 0.45 11,150 11,200 11,100 160 1,792,000
14/12/2017 10,950 -0.15 -1.37 11,100 11,300 10,950 141,500 1,549,425,000
13/12/2017 11,100 -0.20 -1.80 11,100 11,300 10,800 342,330 3,799,863,000
12/12/2017 11,100 0.20 1.80 11,100 11,300 10,950 13,920 154,512,000
11/12/2017 11,000 -0.20 -1.82 11,200 11,200 11,000 21,060 231,660,000
10/12/2017 11,200 -0.25 -2.23 11,450 11,450 11,200 244,910 2,742,992,000
08/12/2017 11,450 -0.05 -0.44 11,500 11,600 11,400 93,090 1,065,880,500
07/12/2017 11,450 -0.05 -0.44 11,500 11,600 11,400 83,040 950,808,000
05/12/2017 11,550 0.45 4.05 11,050 11,800 11,000 330,620 3,818,661,000
04/12/2017 11,100 -0.15 -1.33 11,250 11,250 11,100 52,060 577,866,000
01/12/2017 11,250 0.25 2.27 11,000 11,250 11,000 132,580 1,491,525,000
30/11/2017 11,000 0.10 0.92 11,000 11,150 11,000 137,030 1,507,330,000
29/11/2017 10,900 0.00 ■■ 0.00 11,000 11,100 10,900 214,710 2,340,339,000
28/11/2017 10,900 -0.20 -1.80 11,200 11,200 10,900 251,410 2,740,369,000
27/11/2017 11,100 0.00 ■■ 0.00 11,000 11,350 11,000 236,560 2,625,816,000
24/11/2017 11,100 0.15 1.37 11,000 11,100 10,900 219,840 2,440,224,000
23/11/2017 10,950 0.15 1.39 10,800 10,950 10,700 196,020 2,146,419,000
22/11/2017 10,800 0.10 0.93 10,700 10,800 10,500 227,780 2,460,024,000
21/11/2017 10,700 -0.35 -3.17 11,000 11,050 10,650 436,040 4,665,628,000
20/11/2017 11,050 0.00 ■■ 0.00 11,000 11,100 10,950 266,500 2,944,825,000
17/11/2017 11,050 0.00 ■■ 0.00 11,000 11,100 10,850 277,560 3,067,038,000
16/11/2017 11,050 -0.30 -2.64 11,500 11,550 10,950 247,890 2,739,184,500
15/11/2017 11,350 0.70 6.57 10,800 11,350 10,700 384,670 4,366,004,500
14/11/2017 10,650 0.67 6.71 10,150 10,650 10,150 492,450 5,244,592,500
13/11/2017 9,980 0.21 2.15 9,800 10,200 9,800 369,110 3,683,717,800
10/11/2017 9,770 0.63 6.89 9,060 9,770 9,060 538,330 5,259,484,100
09/11/2017 9,140 0.09 0.99 9,100 9,200 8,950 120,130 1,097,988,200
08/11/2017 9,050 0.08 0.89 9,000 9,200 8,930 230,530 2,086,296,500
07/11/2017 8,970 -0.12 -1.32 9,000 9,000 8,810 127,450 1,143,226,500
06/11/2017 9,090 0.09 1.00 9,200 9,200 8,800 103,650 942,178,500
03/11/2017 9,000 0.53 6.26 8,540 9,000 8,300 281,260 2,531,340,000
02/11/2017 8,470 -0.63 -6.92 8,600 8,800 8,470 829,090 7,022,392,300
01/11/2017 9,100 -0.67 -6.86 9,600 9,990 9,090 271,030 2,466,373,000
31/10/2017 9,770 -0.73 -6.95 10,000 10,600 9,770 292,380 2,856,552,600
30/10/2017 10,500 -0.15 -1.41 10,650 10,750 10,500 30,160 316,680,000
27/10/2017 10,650 -0.15 -1.39 10,800 10,800 10,450 61,170 651,460,500
26/10/2017 10,800 -0.10 -0.92 10,900 11,000 10,650 58,190 628,452,000
25/10/2017 10,900 0.00 ■■ 0.00 11,150 11,150 10,800 84,340 919,306,000
24/10/2017 10,900 0.25 2.35 10,650 10,900 10,500 252,130 2,748,217,000
23/10/2017 10,650 -0.30 -2.74 10,850 10,900 10,650 233,290 2,484,538,500
20/10/2017 10,950 0.00 ■■ 0.00 11,200 11,200 10,950 106,680 1,168,146,000
19/10/2017 10,950 0.10 0.92 10,850 11,000 10,850 191,040 2,091,888,000
18/10/2017 10,850 -0.25 -2.25 11,050 11,100 10,800 481,320 5,222,322,000
17/10/2017 11,100 -0.05 -0.45 11,150 11,200 11,100 140,160 1,555,776,000
16/10/2017 11,150 -0.05 -0.45 11,250 11,500 11,150 94,440 1,053,006,000
13/10/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,150 69,870 782,544,000
12/10/2017 11,200 -0.10 -0.88 11,250 11,350 11,150 127,960 1,433,152,000
11/10/2017 11,300 -0.10 -0.88 11,500 11,550 11,300 235,000 2,655,500,000
10/10/2017 11,400 0.00 ■■ 0.00 11,350 11,450 11,300 46,050 524,970,000
09/10/2017 11,400 -0.15 -1.30 11,650 11,700 11,300 137,100 1,562,940,000
06/10/2017 11,550 0.25 2.21 11,300 11,550 11,300 223,050 2,576,227,500
05/10/2017 11,300 -0.05 -0.44 11,400 11,400 11,200 57,530 650,089,000
04/10/2017 11,350 0.05 0.44 11,350 11,400 11,300 122,620 1,391,737,000
03/10/2017 11,300 0.10 0.89 11,250 11,450 11,150 169,990 1,920,887,000
02/10/2017 11,200 -0.20 -1.75 11,350 11,450 11,200 123,310 1,381,072,000
29/09/2017 11,400 0.05 0.44 11,450 11,500 11,300 124,800 1,422,720,000
28/09/2017 11,350 -0.20 -1.73 11,550 11,550 11,350 233,930 2,655,105,500
27/09/2017 11,550 0.05 0.43 11,500 11,650 11,450 219,120 2,530,836,000
26/09/2017 11,500 -0.25 -2.13 11,750 11,750 11,500 300,370 3,454,255,000
25/09/2017 11,750 -0.10 -0.84 11,900 11,900 11,600 213,750 2,511,562,500
22/09/2017 11,850 -0.10 -0.84 12,000 12,050 11,850 205,190 2,431,501,500
21/09/2017 11,950 0.30 2.58 11,700 12,050 11,600 307,670 3,676,656,500
20/09/2017 11,650 0.20 1.75 11,550 11,700 11,450 212,300 2,473,295,000
19/09/2017 11,450 -0.05 -0.43 11,550 11,600 11,400 196,830 2,253,703,500
18/09/2017 11,500 0.00 ■■ 0.00 11,550 11,700 11,500 202,340 2,326,910,000
15/09/2017 11,500 -0.05 -0.43 11,450 11,600 11,450 156,120 1,795,380,000
14/09/2017 11,550 -0.05 -0.43 11,600 11,650 11,500 167,920 1,939,476,000
13/09/2017 11,600 -0.10 -0.85 11,650 11,700 11,550 232,130 2,692,708,000
12/09/2017 11,700 0.25 2.18 11,450 11,700 11,450 151,240 1,769,508,000
11/09/2017 11,450 -0.45 -3.78 11,900 11,900 11,400 490,840 5,620,118,000
08/09/2017 11,900 -0.20 -1.65 12,050 12,200 11,900 218,090 2,595,271,000
07/09/2017 12,100 0.05 0.41 12,200 12,200 12,050 227,570 2,753,597,000
06/09/2017 12,050 -0.25 -2.03 12,200 12,300 12,050 102,400 1,233,920,000
05/09/2017 12,300 -0.65 -5.02 12,500 12,500 12,250 208,430 2,563,689,000
01/09/2017 12,950 0.10 0.78 12,900 13,000 12,850 128,970 1,670,161,500
31/08/2017 12,850 -0.05 -0.39 12,900 12,950 12,800 195,650 2,514,102,500
30/08/2017 12,900 0.00 ■■ 0.00 12,950 12,950 12,800 207,050 2,670,945,000
29/08/2017 12,900 0.00 ■■ 0.00 13,000 13,050 12,850 234,910 3,030,339,000
28/08/2017 12,900 -0.05 -0.39 13,000 13,150 12,900 131,340 1,694,286,000
25/08/2017 12,950 0.00 ■■ 0.00 13,000 13,000 12,750 200,190 2,592,460,500
24/08/2017 12,950 0.00 ■■ 0.00 13,000 13,000 12,800 162,750 2,107,612,500
23/08/2017 12,950 -0.10 -0.77 12,950 13,100 12,800 203,640 2,637,138,000
22/08/2017 13,050 0.00 ■■ 0.00 13,050 13,250 12,700 177,460 2,315,853,000
21/08/2017 13,050 -0.15 -1.14 13,250 13,250 13,000 162,320 2,118,276,000
18/08/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 114,310 1,508,892,000
17/08/2017 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 459,460 6,064,872,000
16/08/2017 13,200 0.15 1.15 13,100 13,300 13,050 637,260 8,411,832,000
15/08/2017 13,050 -0.05 -0.38 13,150 13,200 12,900 265,400 3,463,470,000
14/08/2017 13,100 0.40 3.15 12,800 13,100 12,800 375,700 4,921,670,000
11/08/2017 12,700 0.05 0.40 12,750 12,750 12,600 209,680 2,662,936,000
10/08/2017 12,650 0.15 1.20 12,500 12,750 12,500 215,150 2,721,647,500
09/08/2017 12,500 -0.15 -1.19 12,800 12,800 12,300 210,250 2,628,125,000
08/08/2017 12,650 -0.35 -2.69 13,000 13,000 12,550 142,370 1,800,980,500
07/08/2017 13,000 0.50 4.00 12,450 13,000 12,050 486,810 6,328,530,000
04/08/2017 12,500 -0.20 -1.57 12,700 12,700 12,500 368,150 4,601,875,000
03/08/2017 12,700 -0.30 -2.31 13,000 13,000 12,500 670,140 8,510,778,000
02/08/2017 13,000 -0.20 -1.52 13,100 13,200 12,950 571,340 7,427,420,000
01/08/2017 13,200 0.00 ■■ 0.00 13,100 13,250 13,100 203,640 2,688,048,000
31/07/2017 13,200 -0.30 -2.22 13,500 13,500 13,100 618,040 8,158,128,000
28/07/2017 13,500 0.10 0.75 13,400 13,550 13,250 441,710 5,963,085,000
27/07/2017 13,400 -0.05 -0.37 13,350 13,500 13,250 361,540 4,844,636,000
26/07/2017 13,450 0.00 ■■ 0.00 13,600 13,600 13,400 213,830 2,876,013,500
25/07/2017 13,450 0.10 0.75 13,300 13,450 13,250 161,780 2,175,941,000
24/07/2017 13,350 -0.10 -0.74 13,450 13,500 13,300 221,030 2,950,750,500
21/07/2017 13,450 0.00 ■■ 0.00 13,500 13,550 13,400 317,080 4,264,726,000
20/07/2017 13,450 -0.10 -0.74 13,650 13,650 13,350 106,110 1,427,179,500
19/07/2017 13,550 0.10 0.74 13,500 13,650 13,400 184,430 2,499,026,500
18/07/2017 13,450 -0.05 -0.37 13,500 13,650 13,350 226,060 3,040,507,000
17/07/2017 13,500 -0.45 -3.23 13,900 14,050 13,450 369,830 4,992,705,000
14/07/2017 13,950 0.10 0.72 13,900 14,100 13,850 171,040 2,386,008,000
13/07/2017 13,850 0.05 0.36 13,900 13,900 13,750 148,290 2,053,816,500
12/07/2017 13,800 0.05 0.36 13,900 13,950 13,650 325,520 4,492,176,000
11/07/2017 13,750 0.00 ■■ 0.00 13,600 13,800 13,500 454,810 6,253,637,500
10/07/2017 13,750 -0.50 -3.51 14,250 14,250 13,500 398,090 5,473,737,500
07/07/2017 14,250 0.00 ■■ 0.00 14,350 14,350 14,000 859,270 12,244,597,500
06/07/2017 14,250 -0.20 -1.38 14,400 14,500 14,050 1,095,750 15,614,437,500
05/07/2017 14,450 -0.25 -1.70 14,700 14,700 14,450 455,480 6,581,686,000
04/07/2017 14,700 -0.10 -0.68 14,850 14,900 14,600 419,800 6,171,060,000
03/07/2017 14,800 0.35 2.42 14,500 14,950 14,500 751,420 11,121,016,000
30/06/2017 14,450 -0.10 -0.69 14,700 14,700 14,450 333,970 4,825,866,500
29/06/2017 14,550 -0.10 -0.68 14,700 14,850 14,400 472,660 6,877,203,000
28/06/2017 14,650 0.05 0.34 14,500 14,650 14,250 443,100 6,491,415,000
27/06/2017 14,600 -0.35 -2.34 15,000 15,000 14,450 579,280 8,457,488,000
26/06/2017 14,950 0.20 1.36 14,800 15,100 14,650 1,064,820 15,919,059,000
23/06/2017 14,750 0.55 3.87 14,200 14,800 14,050 1,327,230 19,576,642,500
22/06/2017 14,200 0.20 1.43 14,000 14,200 14,000 550,000 7,810,000,000
21/06/2017 14,000 0.10 0.72 13,900 14,050 13,750 368,710 5,161,940,000
20/06/2017 13,900 -0.10 -0.71 14,050 14,200 13,900 390,630 5,429,757,000
19/06/2017 14,000 0.15 1.08 13,900 14,000 13,850 483,510 6,769,140,000
16/06/2017 13,850 0.10 0.73 13,750 14,050 13,750 336,810 4,664,818,500
15/06/2017 13,750 -0.15 -1.08 13,900 14,000 13,700 261,450 3,594,937,500
14/06/2017 13,900 -0.20 -1.42 14,100 14,200 13,850 431,250 5,994,375,000
13/06/2017 14,100 -0.05 -0.35 14,100 14,200 13,950 293,120 4,132,992,000
12/06/2017 14,150 0.00 ■■ 0.00 14,100 14,400 14,100 555,630 7,862,164,500
09/06/2017 14,150 0.05 0.35 14,300 14,400 14,000 634,450 8,977,467,500
08/06/2017 14,100 -0.40 -2.76 14,400 14,550 14,100 961,290 13,554,189,000
07/06/2017 14,500 0.30 2.11 14,350 14,800 14,300 1,828,760 26,517,020,000
06/06/2017 14,200 0.25 1.79 14,000 14,250 13,900 1,124,160 15,963,072,000
05/06/2017 13,950 0.35 2.57 13,600 14,250 13,600 938,570 13,093,051,500
02/06/2017 13,600 0.00 ■■ 0.00 13,850 13,850 13,600 254,820 3,465,552,000
01/06/2017 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 367,210 4,994,056,000
31/05/2017 13,600 0.10 0.74 13,500 13,800 13,300 712,310 9,687,416,000
30/05/2017 13,500 -0.60 -4.26 14,100 14,100 13,500 765,360 10,332,360,000
29/05/2017 14,100 0.45 3.30 13,700 14,200 13,700 1,309,540 18,464,514,000
26/05/2017 13,650 0.65 5.00 13,000 13,650 12,950 721,180 9,844,107,000
25/05/2017 13,000 0.10 0.78 12,900 13,200 12,900 251,440 3,268,720,000
24/05/2017 12,900 -0.30 -2.27 13,200 13,400 12,800 568,390 7,332,231,000
23/05/2017 13,200 -0.15 -1.12 13,300 13,350 13,200 382,530 5,049,396,000
22/05/2017 13,350 -0.10 -0.74 13,450 13,650 13,350 669,410 8,936,623,500
19/05/2017 13,450 -0.05 -0.37 13,650 13,700 13,400 361,160 4,857,602,000
18/05/2017 13,500 0.00 ■■ 0.00 13,500 13,850 13,450 461,470 6,229,845,000
17/05/2017 13,500 -0.20 -1.46 13,650 13,700 13,350 579,210 7,819,335,000
16/05/2017 13,700 -0.05 -0.36 13,800 13,800 13,500 667,580 9,145,846,000
15/05/2017 13,750 0.05 0.36 13,900 13,950 13,650 553,410 7,609,387,500
09/05/2017 13,450 -0.05 -0.37 13,400 13,800 13,100 871,410 11,720,464,500
08/05/2017 13,500 -0.65 -4.59 14,150 14,400 13,400 1,477,680 19,948,680,000
05/05/2017 14,150 -0.05 -0.35 14,100 14,450 14,100 611,300 8,649,895,000
04/05/2017 14,200 -0.20 -1.39 14,600 15,100 14,100 1,721,670 24,447,714,000
03/05/2017 14,400 0.90 6.67 14,000 14,400 13,750 2,826,880 40,707,072,000
28/04/2017 13,500 0.55 4.25 12,950 13,600 12,800 826,700 11,160,450,000
27/04/2017 12,950 -0.05 -0.38 13,000 13,000 12,850 264,130 3,420,483,500
26/04/2017 13,000 0.40 3.17 12,600 13,050 12,600 323,590 4,206,670,000
25/04/2017 12,600 0.10 0.80 12,500 12,750 12,400 106,290 1,339,254,000
24/04/2017 12,500 -0.15 -1.19 12,700 12,700 12,500 127,230 1,590,375,000
21/04/2017 12,650 0.20 1.61 12,650 12,650 12,450 207,280 2,622,092,000
20/04/2017 12,450 -0.15 -1.19 12,700 12,700 12,450 132,830 1,653,733,500
19/04/2017 12,600 0.15 1.20 12,500 12,750 12,500 308,840 3,891,384,000
18/04/2017 12,450 0.35 2.89 12,200 12,450 12,000 354,140 4,409,043,000
17/04/2017 12,100 -0.55 -4.35 12,700 12,900 12,100 262,240 3,173,104,000
14/04/2017 12,650 -0.40 -3.07 13,100 13,100 12,600 238,630 3,018,669,500
13/04/2017 13,050 0.05 0.38 13,000 13,150 13,000 209,580 2,735,019,000
12/04/2017 13,000 0.00 ■■ 0.00 13,000 13,250 12,950 426,910 5,549,830,000
11/04/2017 13,000 -0.20 -1.52 13,100 13,250 13,000 260,750 3,389,750,000
10/04/2017 13,200 0.05 0.38 13,150 13,250 13,000 340,180 4,490,376,000
07/04/2017 13,150 -0.15 -1.13 13,300 13,300 13,050 281,100 3,696,465,000
05/04/2017 13,300 -0.05 -0.37 13,350 13,350 13,000 474,010 6,304,333,000
04/04/2017 13,350 -0.05 -0.37 13,500 13,500 13,250 208,730 2,786,545,500
03/04/2017 13,400 0.25 1.90 13,200 13,600 13,150 303,840 4,071,456,000
31/03/2017 13,150 -0.15 -1.13 13,200 13,300 13,100 343,520 4,517,288,000
30/03/2017 13,300 -0.05 -0.37 13,300 13,450 13,250 299,950 3,989,335,000
29/03/2017 13,350 -0.10 -0.74 13,450 13,550 13,300 175,480 2,342,658,000
28/03/2017 13,450 -0.15 -1.10 13,600 13,700 13,300 334,250 4,495,662,500
27/03/2017 13,600 -0.25 -1.81 13,900 13,950 13,600 347,880 4,731,168,000
24/03/2017 13,850 0.15 1.09 13,800 13,900 13,600 331,560 4,592,106,000
23/03/2017 13,700 -0.10 -0.72 13,650 13,950 13,400 756,550 10,364,735,000
22/03/2017 13,800 -0.50 -3.50 14,300 14,300 13,700 561,060 7,742,628,000
21/03/2017 14,300 0.20 1.42 14,300 14,550 14,000 1,327,820 18,987,826,000
20/03/2017 14,100 0.90 6.82 13,250 14,100 13,200 1,408,900 19,865,490,000
17/03/2017 13,200 0.00 ■■ 0.00 13,250 13,300 13,100 272,380 3,595,416,000
16/03/2017 13,200 0.15 1.15 13,150 13,300 13,050 257,040 3,392,928,000
15/03/2017 13,050 -0.10 -0.76 13,150 13,150 12,950 234,400 3,058,920,000
14/03/2017 13,150 -0.10 -0.75 13,300 13,300 13,100 211,730 2,784,249,500
13/03/2017 13,250 -0.05 -0.38 13,200 13,300 13,150 150,680 1,996,510,000
10/03/2017 13,300 0.15 1.14 13,200 13,400 13,000 427,050 5,679,765,000
09/03/2017 13,150 -0.05 -0.38 13,150 13,250 12,800 490,340 6,447,971,000
08/03/2017 13,200 -0.10 -0.75 13,200 13,400 13,150 451,050 5,953,860,000
07/03/2017 13,300 0.20 1.53 13,100 13,500 13,000 414,010 5,506,333,000
06/03/2017 13,100 -0.20 -1.50 13,300 13,300 13,050 342,040 4,480,724,000
03/03/2017 13,300 -0.05 -0.37 13,350 13,350 13,100 306,950 4,082,435,000
02/03/2017 13,350 0.00 ■■ 0.00 13,400 13,500 13,300 229,440 3,063,024,000
01/03/2017 13,350 0.05 0.38 13,500 13,600 13,300 272,480 3,637,608,000
28/02/2017 13,300 0.05 0.38 13,400 13,750 13,300 306,620 4,078,046,000
27/02/2017 13,250 -0.35 -2.57 13,500 13,750 13,100 375,650 4,977,362,500
24/02/2017 13,600 -0.25 -1.81 13,850 13,950 13,400 431,810 5,872,616,000
23/02/2017 13,850 -0.20 -1.42 14,050 14,150 13,600 343,520 4,757,752,000
22/02/2017 14,050 0.15 1.08 14,100 14,350 13,900 571,920 8,035,476,000
21/02/2017 13,900 0.45 3.35 13,500 14,250 13,450 894,400 12,432,160,000
20/02/2017 13,450 0.35 2.67 13,250 13,450 13,150 639,880 8,606,386,000
17/02/2017 13,100 0.00 ■■ 0.00 13,200 13,300 13,000 389,560 5,103,236,000
16/02/2017 13,100 -0.35 -2.60 13,400 13,600 13,100 288,700 3,781,970,000
15/02/2017 13,450 0.30 2.28 13,200 13,550 13,200 482,370 6,487,876,500
14/02/2017 13,150 -0.40 -2.95 13,500 13,500 13,150 741,010 9,744,281,500
13/02/2017 13,550 0.00 ■■ 0.00 13,550 13,750 13,400 375,600 5,089,380,000
10/02/2017 13,550 -0.10 -0.73 13,650 13,800 13,550 331,090 4,486,269,500
09/02/2017 13,650 -0.05 -0.36 13,600 13,950 13,600 507,990 6,934,063,500
08/02/2017 13,700 0.10 0.74 13,600 13,850 13,400 423,970 5,808,389,000
07/02/2017 13,600 0.45 3.42 13,200 13,650 13,150 556,820 7,572,752,000
06/02/2017 13,150 0.30 2.33 12,850 13,300 12,850 437,970 5,759,305,500
03/02/2017 12,850 -0.25 -1.91 13,200 13,350 12,800 410,710 5,277,623,500
02/02/2017 13,100 0.50 3.97 12,800 13,200 12,800 571,140 7,481,934,000
25/01/2017 12,600 0.30 2.44 12,300 12,600 12,300 41,350 521,010,000
24/01/2017 12,300 -0.30 -2.38 12,600 12,650 12,300 197,720 2,431,956,000
23/01/2017 12,600 0.30 2.44 12,300 12,600 12,300 184,680 2,326,968,000
20/01/2017 12,300 -0.20 -1.60 12,750 12,750 12,300 410,560 5,049,888,000
19/01/2017 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 370,280 4,628,500,000
18/01/2017 12,500 -0.25 -1.96 12,700 12,750 12,450 282,200 3,527,500,000
17/01/2017 12,750 0.00 ■■ 0.00 12,700 12,850 12,550 109,090 1,390,897,500
16/01/2017 12,750 -0.25 -1.92 13,000 13,200 12,750 142,230 1,813,432,500
13/01/2017 13,000 0.25 1.96 12,800 13,100 12,750 360,110 4,681,430,000
12/01/2017 12,750 0.00 ■■ 0.00 12,750 12,850 12,700 201,610 2,570,527,500
11/01/2017 12,750 0.00 ■■ 0.00 12,850 13,000 12,700 170,610 2,175,277,500
10/01/2017 12,750 0.05 0.39 12,800 12,800 12,500 96,520 1,230,630,000
09/01/2017 12,700 0.05 0.40 12,650 13,000 12,500 114,420 1,453,134,000
06/01/2017 12,650 -0.05 -0.39 12,800 13,200 12,650 724,040 9,159,106,000
05/01/2017 12,700 0.45 3.67 12,250 13,000 12,200 440,500 5,594,350,000
04/01/2017 12,250 0.35 2.94 12,100 12,600 12,000 248,700 3,046,575,000
03/01/2017 11,900 0.15 1.28 11,750 12,250 11,750 168,320 2,003,008,000
30/12/2016 11,750 0.75 6.82 11,750 11,750 11,600 617,530 7,255,977,500
29/12/2016 11,000 -0.10 -0.90 11,700 11,850 11,000 391,370 4,305,070,000
28/12/2016 11,500 -0.80 -6.50 12,500 12,500 11,500 290,970 3,346,155,000
27/12/2016 12,300 -0.20 -1.60 12,500 12,600 12,300 209,720 2,579,556,000
26/12/2016 12,500 0.05 0.40 12,450 12,800 12,450 131,100 1,638,750,000
23/12/2016 12,450 -0.05 -0.40 12,500 12,800 12,100 205,530 2,558,848,500
22/12/2016 12,500 -0.50 -3.85 13,000 13,100 12,500 165,040 2,063,000,000
21/12/2016 13,000 -0.35 -2.62 13,300 13,400 13,000 246,410 3,203,330,000
20/12/2016 13,350 0.75 5.95 13,450 13,450 13,000 845,670 11,289,694,500
19/12/2016 12,600 0.80 6.78 12,600 12,600 12,600 191,520 2,413,152,000
16/12/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 110,910 1,308,738,000
15/12/2016 11,800 -0.20 -1.67 12,000 12,000 11,550 168,770 1,991,486,000
14/12/2016 12,000 0.75 6.67 11,250 12,000 11,200 269,310 3,231,720,000
13/12/2016 11,250 -0.30 -2.60 11,550 11,900 10,900 541,600 6,093,000,000
12/12/2016 11,550 -0.85 -6.85 11,900 12,300 11,550 273,390 3,157,654,500
09/12/2016 12,400 -0.30 -2.36 12,700 12,700 12,350 99,940 1,239,256,000
08/12/2016 12,700 0.40 3.25 12,300 12,700 12,300 237,210 3,012,567,000
07/12/2016 12,300 0.00 ■■ 0.00 12,200 12,700 12,100 243,660 2,997,018,000
06/12/2016 12,300 -0.50 -3.91 12,700 12,800 12,300 239,730 2,948,679,000
05/12/2016 12,800 0.10 0.79 12,700 12,800 12,600 181,450 2,322,560,000
02/12/2016 12,700 -0.40 -3.05 12,850 13,000 12,700 248,690 3,158,363,000
01/12/2016 13,100 -0.10 -0.76 13,200 13,250 13,000 153,730 2,013,863,000
30/11/2016 13,200 0.10 0.76 13,200 13,300 12,800 214,690 2,833,908,000
29/11/2016 13,100 0.20 1.55 13,000 13,400 12,950 139,340 1,825,354,000
28/11/2016 12,900 -0.40 -3.01 13,400 13,400 12,900 256,690 3,311,301,000
25/11/2016 13,300 -0.25 -1.85 13,550 13,550 13,300 69,010 917,833,000
24/11/2016 13,550 0.05 0.37 13,600 13,700 13,450 146,780 1,988,869,000
23/11/2016 13,500 0.05 0.37 13,400 13,550 13,250 328,970 4,441,095,000
22/11/2016 13,450 0.35 2.67 13,100 13,450 13,100 288,850 3,885,032,500
21/11/2016 13,100 0.00 ■■ 0.00 13,100 13,300 12,900 159,420 2,088,402,000
18/11/2016 13,100 -0.30 -2.24 13,400 13,500 13,000 365,200 4,784,120,000
17/11/2016 13,400 -0.45 -3.25 13,750 13,850 13,400 352,170 4,719,078,000
16/11/2016 13,850 -0.05 -0.36 13,900 13,900 13,700 237,490 3,289,236,500
15/11/2016 13,900 0.10 0.72 13,800 13,900 13,700 413,830 5,752,237,000
14/11/2016 13,800 -0.30 -2.13 14,100 14,100 13,750 197,970 2,731,986,000
11/11/2016 14,100 -0.35 -2.42 14,450 14,450 14,050 216,820 3,057,162,000
10/11/2016 14,450 0.55 3.96 14,200 14,500 14,200 344,930 4,984,238,500
09/11/2016 13,900 -0.15 -1.07 14,100 14,100 13,200 635,950 8,839,705,000
08/11/2016 14,050 0.10 0.72 13,800 14,200 13,800 187,390 2,632,829,500
07/11/2016 13,950 0.00 ■■ 0.00 13,950 13,950 13,750 263,550 3,676,522,500
04/11/2016 13,950 0.15 1.09 14,000 14,300 13,900 212,180 2,959,911,000
03/11/2016 13,800 0.00 ■■ 0.00 13,800 14,000 13,600 124,640 1,720,032,000
02/11/2016 13,800 -0.60 -4.17 14,200 14,400 13,650 501,660 6,922,908,000
01/11/2016 14,400 -0.40 -2.70 14,900 15,000 14,200 330,340 4,756,896,000
31/10/2016 14,800 -0.30 -1.99 15,400 15,450 14,800 270,250 3,999,700,000
28/10/2016 15,100 -0.10 -0.66 15,200 15,350 15,000 123,870 1,870,437,000
27/10/2016 15,200 0.00 ■■ 0.00 15,200 15,350 15,000 163,370 2,483,224,000
26/10/2016 15,200 0.30 2.01 14,900 15,500 14,700 290,960 4,422,592,000
25/10/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 267,480 3,985,452,000
24/10/2016 14,900 -0.45 -2.93 15,350 15,450 14,800 258,060 3,845,094,000
21/10/2016 15,350 0.05 0.33 15,450 15,450 15,100 188,800 2,898,080,000
20/10/2016 15,300 -0.15 -0.97 15,550 15,650 15,250 396,270 6,062,931,000
19/10/2016 15,450 -0.35 -2.22 15,800 15,950 15,450 351,030 5,423,413,500
18/10/2016 15,800 0.30 1.94 15,500 15,900 15,300 369,490 5,837,942,000
17/10/2016 15,500 -0.25 -1.59 15,750 15,900 15,500 320,270 4,964,185,000
14/10/2016 15,750 -0.20 -1.25 15,950 15,950 15,600 523,750 8,249,062,500
13/10/2016 15,950 0.05 0.31 15,900 16,000 15,600 329,980 5,263,181,000
12/10/2016 15,900 0.55 3.58 15,350 16,000 15,100 654,280 10,403,052,000
11/10/2016 15,350 0.10 0.66 15,200 15,350 14,700 599,310 9,199,408,500
10/10/2016 15,250 -0.45 -2.87 15,700 15,700 15,250 809,650 12,347,162,500
07/10/2016 15,700 -0.50 -3.09 16,100 16,200 15,450 828,280 13,003,996,000
06/10/2016 16,200 0.00 ■■ 0.00 16,400 16,500 16,150 491,660 7,964,892,000
05/10/2016 16,200 0.45 2.86 15,800 16,250 15,800 654,510 10,603,062,000
04/10/2016 15,750 0.00 ■■ 0.00 15,800 16,150 15,600 781,140 12,302,955,000
03/10/2016 15,750 0.15 0.96 15,650 15,900 15,650 1,132,040 17,829,630,000
30/09/2016 15,600 -0.50 -3.11 16,000 16,150 15,600 1,025,210 15,993,276,000
29/09/2016 16,100 0.10 0.63 16,400 16,400 15,950 620,710 9,993,431,000
28/09/2016 16,000 0.10 0.63 16,250 16,400 15,900 633,670 10,138,720,000
27/09/2016 15,900 0.25 1.60 15,850 16,500 15,850 1,527,230 24,282,957,000
26/09/2016 15,650 0.95 6.46 14,800 15,700 14,800 1,293,730 20,246,874,500
23/09/2016 14,700 0.10 0.68 14,700 14,850 14,550 674,580 9,916,326,000
22/09/2016 14,600 0.10 0.69 14,650 14,900 14,500 533,120 7,783,552,000
21/09/2016 14,500 0.00 ■■ 0.00 14,550 14,700 14,400 303,940 4,407,130,000
20/09/2016 14,500 0.50 3.57 14,200 14,600 14,200 830,480 12,041,960,000
19/09/2016 14,000 0.60 4.48 14,100 14,200 13,800 730,050 10,220,700,000
16/09/2016 13,400 -0.10 -0.74 13,450 13,500 13,400 127,440 1,707,696,000
15/09/2016 13,500 0.00 ■■ 0.00 13,550 13,600 13,400 155,760 2,102,760,000
14/09/2016 13,500 0.05 0.37 13,600 13,600 13,400 196,750 2,656,125,000
13/09/2016 13,450 -0.15 -1.10 13,550 13,800 13,400 321,950 4,330,227,500
12/09/2016 13,600 -0.60 -4.23 14,000 14,100 13,550 362,970 4,936,392,000
09/09/2016 14,200 0.10 0.71 14,300 14,300 14,000 170,660 2,423,372,000
08/09/2016 14,100 0.20 1.44 14,100 14,300 14,000 399,210 5,628,861,000
07/09/2016 13,900 0.30 2.21 13,600 14,100 13,600 365,340 5,078,226,000
06/09/2016 13,600 -0.40 -2.86 13,900 14,000 13,500 638,760 8,687,136,000
05/09/2016 14,000 -0.60 -4.11 14,600 14,600 14,000 658,940 9,225,160,000
01/09/2016 14,600 -0.30 -2.01 14,900 15,000 14,600 248,180 3,623,428,000
31/08/2016 14,900 -0.10 -0.67 15,000 15,100 14,800 333,290 4,966,021,000
30/08/2016 15,000 0.20 1.35 15,000 15,200 14,800 393,940 5,909,100,000
29/08/2016 14,800 0.00 ■■ 0.00 14,700 15,500 14,700 760,350 11,253,180,000
26/08/2016 14,800 0.40 2.78 14,700 15,000 14,300 415,090 6,143,332,000
25/08/2016 14,400 0.20 1.41 14,600 14,700 14,400 350,850 5,052,240,000
24/08/2016 14,800 -0.30 -1.99 15,200 15,400 14,800 514,750 7,618,300,000
23/08/2016 15,100 0.40 2.72 14,700 15,300 14,700 334,090 5,044,759,000
22/08/2016 14,700 0.10 0.68 14,600 15,000 14,600 281,300 4,135,110,000
19/08/2016 14,600 -0.30 -2.01 14,900 15,200 14,600 547,340 7,991,164,000
18/08/2016 14,900 -0.60 -3.87 15,500 15,600 14,900 1,008,080 15,020,392,000
17/08/2016 15,500 0.00 ■■ 0.00 15,400 15,800 15,200 838,980 13,004,190,000
16/08/2016 15,500 -0.40 -2.52 15,900 16,000 15,500 835,010 12,942,655,000
15/08/2016 15,900 0.70 4.61 15,100 16,000 15,100 1,097,360 17,448,024,000
12/08/2016 15,200 0.80 5.56 14,500 15,400 14,100 1,914,610 29,102,072,000
11/08/2016 14,400 0.20 1.41 14,100 14,500 14,000 702,510 10,116,144,000
10/08/2016 14,200 -0.20 -1.39 14,400 14,700 14,200 685,530 9,734,526,000
09/08/2016 14,400 0.90 6.67 13,600 14,400 13,600 1,522,870 21,929,328,000
08/08/2016 13,500 0.60 4.65 12,900 13,500 12,800 575,330 7,766,955,000
05/08/2016 12,900 -0.30 -2.27 13,300 13,300 12,600 519,990 6,707,871,000
04/08/2016 13,200 -0.50 -3.65 14,100 14,100 13,100 554,370 7,317,684,000
03/08/2016 13,700 0.40 3.01 13,200 13,800 13,200 740,980 10,151,426,000
02/08/2016 13,300 -1.00 -6.99 14,200 14,200 13,300 1,564,050 20,801,865,000
01/08/2016 14,300 -0.20 -1.38 14,800 15,300 14,300 2,012,770 28,782,611,000
29/07/2016 14,500 -0.10 -0.68 14,600 14,700 14,200 304,740 4,418,730,000
28/07/2016 14,600 -0.10 -0.68 14,700 14,800 14,300 360,020 5,256,292,000
27/07/2016 14,700 0.20 1.38 14,200 15,200 14,000 1,034,600 15,208,620,000
26/07/2016 14,500 -1.00 -6.45 15,400 15,500 14,500 1,333,060 19,329,370,000
25/07/2016 15,500 -1.00 -6.06 16,200 16,400 15,400 1,405,470 21,784,785,000
22/07/2016 16,500 -0.20 -1.20 16,500 16,500 16,000 602,420 9,939,930,000
21/07/2016 16,700 -0.20 -1.18 16,600 17,100 16,600 502,390 8,389,913,000
20/07/2016 16,900 0.80 4.97 16,100 17,100 16,100 788,020 13,317,538,000
19/07/2016 16,100 -0.30 -1.83 16,300 16,600 15,900 1,089,930 17,547,873,000
18/07/2016 16,400 -0.20 -1.20 16,600 16,900 15,900 962,090 15,778,276,000
15/07/2016 16,600 -0.50 -2.92 17,200 17,200 16,600 774,440 12,855,704,000
14/07/2016 17,100 -0.90 -5.00 17,900 18,000 17,100 681,050 11,645,955,000
13/07/2016 18,000 0.00 ■■ 0.00 18,000 18,400 17,900 720,920 12,976,560,000
12/07/2016 18,000 0.70 4.05 17,300 18,300 17,200 926,770 16,681,860,000
11/07/2016 17,300 -0.80 -4.42 18,000 18,500 17,300 813,920 14,080,816,000
08/07/2016 18,100 -0.40 -2.16 18,200 18,500 18,100 770,440 13,944,964,000
07/07/2016 18,500 -0.40 -2.12 19,100 19,100 18,000 1,641,950 30,376,075,000
06/07/2016 18,900 -0.20 -1.05 19,200 19,400 18,800 1,110,820 20,994,498,000
05/07/2016 19,100 -0.50 -2.55 19,700 19,900 19,000 1,053,390 20,119,749,000
04/07/2016 19,600 0.20 1.03 19,400 20,200 19,400 871,530 17,081,988,000
01/07/2016 19,400 0.30 1.57 19,200 19,600 18,800 949,980 18,429,612,000
30/06/2016 19,100 0.40 2.14 19,000 19,700 19,000 1,650,620 31,526,842,000
29/06/2016 18,700 0.30 1.63 18,500 19,100 18,500 966,300 18,069,810,000
28/06/2016 18,400 1.10 6.36 17,400 18,500 17,400 1,287,970 23,698,648,000
27/06/2016 17,300 0.20 1.17 16,900 17,800 16,100 890,560 15,406,688,000
24/06/2016 17,100 -1.20 -6.56 18,400 18,400 17,100 2,398,990 41,022,729,000
23/06/2016 18,300 -0.70 -3.68 19,000 19,500 18,000 986,360 18,050,388,000
22/06/2016 19,000 0.10 0.53 19,000 19,300 18,600 652,550 12,398,450,000
21/06/2016 18,900 0.30 1.61 18,700 19,800 18,400 928,720 17,552,808,000
20/06/2016 18,600 1.20 6.90 17,400 18,600 17,400 1,148,770 21,367,122,000
17/06/2016 17,400 -0.10 -0.57 17,500 17,800 17,000 1,175,730 20,457,702,000
16/06/2016 17,500 0.70 4.17 17,400 17,900 17,200 860,490 15,058,575,000
15/06/2016 16,800 0.80 5.00 16,200 16,800 16,200 972,730 16,341,864,000
14/06/2016 16,000 -0.50 -3.03 16,500 16,800 15,900 1,648,300 26,372,800,000
13/06/2016 16,500 0.20 1.23 16,000 16,800 16,000 1,803,660 29,760,390,000
10/06/2016 16,300 0.60 3.82 15,700 16,300 15,700 1,119,090 18,241,167,000
09/06/2016 15,700 0.50 3.29 15,500 15,800 15,400 1,216,260 19,095,282,000
08/06/2016 15,200 -0.60 -3.80 15,700 15,800 15,200 1,271,220 19,322,544,000
07/06/2016 15,800 0.30 1.94 15,500 15,900 15,200 1,230,440 19,440,952,000
06/06/2016 15,500 0.60 4.03 15,000 15,500 14,900 1,741,330 26,990,615,000
03/06/2016 14,900 0.30 2.05 14,700 15,200 14,700 1,237,550 18,439,495,000
02/06/2016 14,600 0.40 2.82 14,100 14,600 14,000 965,280 14,093,088,000
01/06/2016 14,200 0.10 0.71 14,100 14,500 14,000 852,210 12,101,382,000
31/05/2016 14,100 0.70 5.22 13,500 14,300 13,500 1,669,990 23,546,859,000
30/05/2016 13,400 -0.20 -1.47 13,800 13,800 13,400 696,670 9,335,378,000
27/05/2016 13,600 0.40 3.03 13,300 14,000 13,300 1,455,260 19,791,536,000
26/05/2016 13,200 0.20 1.54 13,100 13,400 13,000 716,510 9,457,932,000
25/05/2016 13,000 0.10 0.78 12,800 13,300 12,800 665,130 8,646,690,000
24/05/2016 12,900 -0.30 -2.27 13,200 13,500 12,900 688,700 8,884,230,000
23/05/2016 13,200 0.00 ■■ 0.00 13,400 13,700 13,200 987,260 13,031,832,000
20/05/2016 13,200 0.80 6.45 12,500 13,200 12,500 1,520,860 20,075,352,000
19/05/2016 12,400 0.10 0.81 12,300 12,600 12,200 293,000 3,633,200,000
18/05/2016 12,300 0.00 ■■ 0.00 12,300 12,600 12,100 446,560 5,492,688,000
17/05/2016 12,300 0.10 0.82 12,400 12,600 12,300 305,270 3,754,821,000
16/05/2016 12,200 -0.10 -0.81 12,400 12,600 12,200 223,750 2,729,750,000
13/05/2016 12,300 -0.20 -1.60 12,500 12,500 11,900 415,140 5,106,222,000
12/05/2016 12,500 -0.20 -1.57 12,800 12,900 12,500 444,190 5,552,375,000
11/05/2016 12,700 0.50 4.10 12,100 13,000 12,100 634,810 8,062,087,000
10/05/2016 12,200 0.30 2.52 11,900 12,400 11,700 476,130 5,808,786,000
09/05/2016 11,900 -0.70 -5.56 12,600 12,600 11,900 1,367,710 16,275,749,000
06/05/2016 12,600 -0.50 -3.82 13,100 13,100 12,600 926,160 11,669,616,000
05/05/2016 13,100 0.20 1.55 12,900 13,600 12,900 888,270 11,636,337,000
04/05/2016 12,900 -0.70 -5.15 13,400 13,500 12,700 1,860,170 23,996,193,000
29/04/2016 13,600 -0.40 -2.86 13,800 14,100 13,500 914,320 12,434,752,000
28/04/2016 14,000 0.70 5.26 13,300 14,000 13,100 1,144,050 16,016,700,000
27/04/2016 13,300 0.80 6.40 12,600 13,300 12,600 1,856,980 24,697,834,000
26/04/2016 12,500 -0.30 -2.34 12,800 13,400 12,400 2,050,840 25,635,500,000
25/04/2016 12,800 0.80 6.67 12,800 12,800 12,700 773,660 9,902,848,000
22/04/2016 12,000 0.70 6.19 11,600 12,000 11,500 1,563,420 18,761,040,000
21/04/2016 11,300 0.70 6.60 10,800 11,300 10,700 1,175,040 13,277,952,000
20/04/2016 10,600 -0.30 -2.75 10,900 11,100 10,400 1,081,950 11,468,670,000
19/04/2016 10,900 -0.10 -0.91 10,900 11,100 10,700 798,470 8,703,323,000
15/04/2016 11,000 0.00 ■■ 0.00 11,100 11,200 10,900 646,280 7,109,080,000
14/04/2016 11,000 0.30 2.80 10,700 11,400 10,700 1,659,250 18,251,750,000
13/04/2016 10,700 0.40 3.88 10,300 11,000 10,300 1,913,050 20,469,635,000
12/04/2016 10,300 0.30 3.00 10,100 10,500 10,000 695,200 7,160,560,000
11/04/2016 10,000 -0.20 -1.96 10,200 10,300 10,000 279,750 2,797,500,000
08/04/2016 10,200 0.20 2.00 10,000 10,200 9,900 569,540 5,809,308,000
07/04/2016 10,000 -0.10 -0.99 10,100 10,300 9,900 840,510 8,405,100,000
06/04/2016 10,100 -0.10 -0.98 10,300 10,300 10,100 190,110 1,920,111,000
05/04/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 310,470 3,166,794,000
04/04/2016 10,200 0.00 ■■ 0.00 10,400 10,400 10,100 231,310 2,359,362,000
01/04/2016 10,200 0.00 ■■ 0.00 10,400 10,400 10,200 320,800 3,272,160,000
31/03/2016 10,200 0.10 0.99 10,100 10,700 10,100 1,383,880 14,115,576,000
30/03/2016 10,100 -0.10 -0.98 10,200 10,200 10,000 641,180 6,475,918,000
29/03/2016 10,200 -0.10 -0.97 10,300 10,400 10,000 534,130 5,448,126,000
28/03/2016 10,300 0.60 6.19 9,900 10,300 9,900 706,560 7,277,568,000
25/03/2016 9,700 -0.10 -1.02 9,700 10,000 9,700 852,610 8,270,317,000
24/03/2016 9,800 -0.40 -3.92 10,200 10,200 9,800 894,290 8,764,042,000
23/03/2016 10,200 -0.10 -0.97 10,300 10,400 10,200 536,190 5,469,138,000
22/03/2016 10,300 -0.10 -0.96 10,400 10,600 10,200 600,000 6,180,000,000
21/03/2016 10,400 0.20 1.96 10,300 10,600 10,300 640,910 6,665,464,000
18/03/2016 10,200 0.10 0.99 10,000 10,600 10,000 1,119,420 11,418,084,000
17/03/2016 10,100 -0.20 -1.94 10,400 10,400 10,100 454,180 4,587,218,000
16/03/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 263,550 2,714,565,000
15/03/2016 10,300 0.30 3.00 10,000 10,600 9,900 1,382,070 14,235,321,000
14/03/2016 10,000 0.60 6.38 9,500 10,000 9,400 1,124,650 11,246,500,000
11/03/2016 9,400 -0.20 -2.08 9,600 9,600 9,400 490,420 4,609,948,000
10/03/2016 9,600 0.50 5.49 9,300 9,600 9,300 863,890 8,293,344,000
09/03/2016 9,100 -0.20 -2.15 9,300 9,300 9,100 259,960 2,365,636,000
08/03/2016 9,300 0.10 1.09 9,300 9,700 9,200 1,016,380 9,452,334,000
07/03/2016 9,200 0.20 2.22 8,900 9,200 8,900 181,430 1,669,156,000
04/03/2016 9,000 0.10 1.12 8,900 9,100 8,900 134,540 1,210,860,000
03/03/2016 8,900 -0.20 -2.20 9,100 9,200 8,900 153,030 1,361,967,000
02/03/2016 9,100 0.20 2.25 9,100 9,200 9,000 229,700 2,090,270,000
01/03/2016 8,900 0.20 2.30 8,800 9,200 8,800 279,900 2,491,110,000
29/02/2016 8,700 -0.10 -1.14 8,900 9,000 8,700 263,990 2,296,713,000
26/02/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 177,160 1,559,008,000
25/02/2016 8,900 0.10 1.14 8,900 9,200 8,900 319,670 2,845,063,000
24/02/2016 8,800 0.30 3.53 8,600 8,900 8,600 180,140 1,585,232,000
23/02/2016 8,500 -0.10 -1.16 8,600 8,700 8,500 198,320 1,685,720,000
22/02/2016 8,600 -0.10 -1.15 8,700 8,700 8,600 125,030 1,075,258,000
19/02/2016 8,700 0.10 1.16 8,700 8,700 8,500 98,670 858,429,000
18/02/2016 8,600 0.10 1.18 8,600 8,700 8,500 76,440 657,384,000
17/02/2016 8,500 -0.30 -3.41 8,700 8,700 8,500 162,500 1,381,250,000
16/02/2016 8,800 0.10 1.15 8,700 8,800 8,400 111,970 985,336,000
15/02/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,300 20,080 174,696,000
05/02/2016 8,700 0.10 1.16 8,500 8,700 8,500 20,880 181,656,000
04/02/2016 8,600 0.10 1.18 8,700 8,700 8,500 35,370 304,182,000
03/02/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 52,810 448,885,000
02/02/2016 8,500 -0.10 -1.16 8,600 8,700 8,500 130,200 1,106,700,000
01/02/2016 8,600 -0.20 -2.27 9,000 9,000 8,600 226,990 1,952,114,000
29/01/2016 8,800 -0.10 -1.12 9,000 9,000 8,700 160,800 1,415,040,000
28/01/2016 8,900 0.20 2.30 8,700 9,100 8,600 290,610 2,586,429,000
27/01/2016 8,700 0.10 1.16 8,700 8,700 8,500 192,000 1,670,400,000
26/01/2016 8,600 -0.30 -3.37 8,700 8,700 8,600 264,250 2,272,550,000
25/01/2016 8,900 0.40 4.71 8,700 8,900 8,500 231,690 2,062,041,000
22/01/2016 8,500 0.00 ■■ 0.00 8,700 8,700 8,300 115,220 979,370,000
21/01/2016 8,500 -0.20 -2.30 8,500 8,900 8,400 119,140 1,012,690,000
20/01/2016 8,700 -0.20 -2.25 8,900 8,900 8,700 51,310 446,397,000
19/01/2016 8,900 0.10 1.14 8,800 9,000 8,700 286,960 2,553,944,000
18/01/2016 8,800 -0.40 -4.35 9,100 9,100 8,700 259,950 2,287,560,000
15/01/2016 9,200 0.10 1.10 9,100 9,300 9,000 281,110 2,586,212,000
14/01/2016 9,100 -0.20 -2.15 9,100 9,300 9,000 224,680 2,044,588,000
13/01/2016 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 241,400 2,245,020,000
12/01/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 202,610 1,884,273,000
11/01/2016 9,300 0.30 3.33 8,900 9,400 8,900 224,850 2,091,105,000
08/01/2016 9,000 -0.10 -1.10 9,200 9,300 8,800 326,090 2,934,810,000
07/01/2016 9,100 -0.30 -3.19 9,400 9,400 9,000 549,540 5,000,814,000
06/01/2016 9,400 0.00 ■■ 0.00 9,600 9,700 9,400 407,060 3,826,364,000
05/01/2016 9,400 0.00 ■■ 0.00 9,400 9,900 9,400 553,750 5,205,250,000
04/01/2016 9,400 0.40 4.44 9,000 9,600 9,000 722,130 6,788,022,000
31/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 235,860 2,122,740,000
30/12/2015 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 98,410 885,690,000
29/12/2015 9,000 0.10 1.12 8,800 9,000 8,800 157,790 1,420,110,000
28/12/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 138,330 1,231,137,000
25/12/2015 8,900 0.10 1.14 8,800 9,000 8,800 92,580 823,962,000
24/12/2015 8,800 -0.10 -1.12 8,900 9,100 8,800 70,250 618,200,000
23/12/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 277,690 2,471,441,000
22/12/2015 8,900 0.20 2.30 8,800 9,100 8,700 216,580 1,927,562,000
21/12/2015 8,700 -0.10 -1.14 8,700 8,800 8,600 153,070 1,331,709,000
18/12/2015 8,800 -0.10 -1.12 8,800 8,900 8,700 151,170 1,330,296,000
17/12/2015 8,900 0.40 4.71 8,600 8,900 8,500 187,010 1,664,389,000
16/12/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 204,260 1,736,210,000
15/12/2015 8,600 0.10 1.18 8,500 8,600 8,400 114,690 986,334,000
14/12/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 137,910 1,172,235,000
11/12/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 283,770 2,412,045,000
10/12/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 297,700 2,530,450,000
09/12/2015 8,600 -0.20 -2.27 8,900 8,900 8,600 301,940 2,596,684,000
08/12/2015 8,800 -0.20 -2.22 8,900 8,900 8,800 314,250 2,765,400,000
07/12/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 232,100 2,088,900,000
04/12/2015 9,000 -0.10 -1.10 9,000 9,100 8,800 154,280 1,388,520,000
03/12/2015 9,100 0.10 1.11 9,000 9,300 8,900 577,250 5,252,975,000
02/12/2015 9,000 0.30 3.45 9,000 9,100 8,800 247,940 2,231,460,000
01/12/2015 8,700 -0.20 -2.25 8,900 9,000 8,700 255,610 2,223,807,000
30/11/2015 8,900 -0.20 -2.20 9,000 9,200 8,900 257,100 2,288,190,000
27/11/2015 9,100 -0.60 -6.19 9,700 9,800 9,100 860,090 7,826,819,000
26/11/2015 9,700 0.00 ■■ 0.00 9,800 10,200 9,700 391,460 3,797,162,000
25/11/2015 9,700 0.20 2.11 9,500 9,800 9,500 240,810 2,335,857,000
24/11/2015 9,500 -0.30 -3.06 10,000 10,100 9,500 464,180 4,409,710,000
23/11/2015 9,800 0.60 6.52 9,200 9,800 9,200 772,720 7,572,656,000
20/11/2015 9,200 0.10 1.10 9,200 9,200 8,900 126,500 1,163,800,000
19/11/2015 9,100 0.40 4.60 8,700 9,300 8,700 824,530 7,503,223,000
18/11/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 87,740 763,338,000
17/11/2015 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 76,050 661,635,000
16/11/2015 8,700 -0.20 -2.25 8,900 8,900 8,700 120,230 1,046,001,000
13/11/2015 8,900 0.30 3.49 8,700 8,900 8,700 61,870 550,643,000
12/11/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 148,940 1,295,778,000
11/11/2015 8,700 -0.10 -1.14 8,700 8,800 8,600 147,820 1,286,034,000
10/11/2015 8,800 0.10 1.15 8,800 8,800 8,700 107,330 944,504,000
09/11/2015 8,700 -0.10 -1.14 8,900 9,000 8,700 51,510 448,137,000
06/11/2015 8,800 -0.10 -1.12 8,800 9,100 8,800 105,250 926,200,000
05/11/2015 8,900 0.10 1.14 8,900 8,900 8,900 24,350 216,715,000
04/11/2015 8,800 -0.20 -2.22 8,900 9,000 8,800 174,550 1,536,040,000
03/11/2015 9,000 0.30 3.45 8,800 9,000 8,800 245,180 2,206,620,000
02/11/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 69,520 604,824,000
30/10/2015 8,700 -0.20 -2.25 8,900 8,900 8,700 115,470 1,004,589,000
29/10/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 79,360 706,304,000
28/10/2015 8,900 0.20 2.30 8,800 8,900 8,700 69,370 617,393,000
27/10/2015 8,700 -0.30 -3.33 9,000 9,000 8,700 145,260 1,263,762,000
26/10/2015 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 331,480 2,983,320,000
23/10/2015 9,000 0.10 1.12 9,000 9,000 8,800 115,480 1,039,320,000
22/10/2015 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 102,520 912,428,000
21/10/2015 8,900 0.10 1.14 8,700 9,000 8,700 154,800 1,377,720,000
20/10/2015 8,800 -0.20 -2.22 8,900 9,000 8,800 174,390 1,534,632,000
19/10/2015 9,000 -0.10 -1.10 9,100 9,200 9,000 261,980 2,357,820,000
16/10/2015 9,100 0.10 1.11 9,100 9,300 9,000 305,070 2,776,137,000
15/10/2015 9,000 -0.20 -2.17 9,100 9,200 8,900 292,860 2,635,740,000
14/10/2015 9,200 -0.10 -1.08 9,300 9,400 9,100 428,690 3,943,948,000
13/10/2015 9,300 0.20 2.20 9,000 9,400 8,900 359,070 3,339,351,000
12/10/2015 9,100 0.20 2.25 9,200 9,400 9,100 727,250 6,617,975,000
09/10/2015 8,900 0.50 5.95 8,400 8,900 8,400 583,050 5,189,145,000
08/10/2015 8,400 0.10 1.20 8,300 8,500 8,300 140,290 1,178,436,000
07/10/2015 8,300 -0.30 -3.49 8,600 8,600 8,300 194,620 1,615,346,000
06/10/2015 8,600 0.20 2.38 8,400 8,600 8,300 400,620 3,445,332,000
05/10/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 46,840 393,456,000
02/10/2015 8,400 0.20 2.44 8,400 8,500 8,300 152,850 1,283,940,000
01/10/2015 8,200 -0.30 -3.53 8,400 8,500 8,200 203,340 1,667,388,000
30/09/2015 8,500 0.20 2.41 8,400 8,500 8,300 252,790 2,148,715,000
29/09/2015 8,300 -0.20 -2.35 8,500 8,600 8,300 194,010 1,610,283,000
28/09/2015 8,500 0.20 2.41 8,500 8,800 8,300 322,610 2,742,185,000
25/09/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 162,950 1,352,485,000
24/09/2015 8,300 -0.10 -1.19 8,600 8,600 8,300 128,070 1,062,981,000
23/09/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 272,810 2,291,604,000
22/09/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 222,480 1,868,832,000
21/09/2015 8,500 -0.40 -4.49 8,700 8,700 8,500 103,170 876,945,000
18/09/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 61,130 544,057,000
17/09/2015 8,900 0.30 3.49 8,500 8,900 8,500 123,610 1,100,129,000
16/09/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 16,240 139,664,000
15/09/2015 8,600 -0.10 -1.15 8,500 8,600 8,500 60,570 520,902,000
14/09/2015 8,700 0.10 1.16 8,600 8,700 8,500 43,000 374,100,000
11/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 23,260 200,036,000
10/09/2015 8,600 0.10 1.18 8,500 8,600 8,300 40,300 346,580,000
09/09/2015 8,500 -0.20 -2.30 8,700 8,700 8,500 45,880 389,980,000
08/09/2015 8,700 0.40 4.82 8,400 8,700 8,400 45,450 395,415,000
07/09/2015 8,300 -0.20 -2.35 8,500 8,500 8,300 80,530 668,399,000
04/09/2015 8,500 -0.20 -2.30 8,700 8,700 8,500 65,800 559,300,000
03/09/2015 8,700 -0.20 -2.25 8,800 8,900 8,500 96,180 836,766,000
01/09/2015 8,900 0.10 1.14 8,700 9,000 8,700 160,830 1,431,387,000
31/08/2015 8,800 -0.20 -2.22 8,900 8,900 8,800 53,060 466,928,000
28/08/2015 9,000 -0.10 -1.10 9,000 9,200 8,900 298,770 2,688,930,000
27/08/2015 9,100 0.40 4.60 8,700 9,200 8,700 516,260 4,697,966,000
26/08/2015 8,700 0.50 6.10 8,100 8,700 8,100 257,230 2,237,901,000
25/08/2015 8,200 0.10 1.23 7,800 8,200 7,700 275,570 2,259,674,000
24/08/2015 8,100 -0.60 -6.90 8,500 8,500 8,100 1,269,040 10,279,224,000
21/08/2015 8,700 -0.60 -6.45 9,200 9,200 8,700 822,620 7,156,794,000
20/08/2015 9,300 -0.20 -2.11 9,500 9,500 9,100 282,670 2,628,831,000
19/08/2015 9,500 0.20 2.15 9,300 9,600 9,200 299,540 2,845,630,000
18/08/2015 9,300 -0.10 -1.06 9,200 9,500 9,100 564,310 5,248,083,000
17/08/2015 9,400 -0.70 -6.93 10,000 10,100 9,400 841,110 7,906,434,000
14/08/2015 10,100 -0.20 -1.94 10,100 10,400 10,000 503,950 5,089,895,000
13/08/2015 10,300 -0.40 -3.74 10,600 10,600 10,200 665,910 6,858,873,000
12/08/2015 10,700 -0.60 -5.31 11,300 11,300 10,700 990,120 10,594,284,000
11/08/2015 11,300 -0.10 -0.88 11,400 11,500 11,100 1,201,110 13,572,543,000
10/08/2015 11,400 0.10 0.88 11,400 11,600 11,200 1,487,610 16,958,754,000
07/08/2015 11,300 0.40 3.67 11,000 11,400 10,900 1,156,030 13,063,139,000
06/08/2015 10,900 0.00 ■■ 0.00 11,000 11,400 10,800 1,590,320 17,334,488,000
05/08/2015 10,900 0.70 6.86 10,200 10,900 10,200 1,775,830 19,356,547,000
04/08/2015 10,200 0.20 2.00 10,100 10,200 10,000 207,400 2,115,480,000
03/08/2015 10,000 0.00 ■■ 0.00 9,800 10,300 9,800 923,300 9,233,000,000
31/07/2015 10,000 0.10 1.01 9,800 10,400 9,800 1,588,250 15,882,500,000
30/07/2015 9,900 0.10 1.02 10,200 10,200 9,800 14,700 145,530,000
29/07/2015 9,800 -0.30 -2.97 10,200 10,200 9,800 35,960 352,408,000
28/07/2015 10,100 0.60 6.32 9,500 10,100 9,500 2,674,930 27,016,793,000
27/07/2015 9,500 -0.10 -1.04 9,500 9,600 9,500 48,340 459,230,000
24/07/2015 9,600 -0.20 -2.04 9,800 9,800 9,400 93,520 897,792,000
23/07/2015 9,800 -0.20 -2.00 10,100 10,100 9,800 77,980 764,204,000
22/07/2015 10,000 0.00 ■■ 0.00 9,900 10,100 9,800 46,690 466,900,000
21/07/2015 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 49,260 492,600,000
20/07/2015 10,000 -0.30 -2.91 10,200 10,200 10,000 52,670 526,700,000
17/07/2015 10,300 0.30 3.00 9,900 10,300 9,900 134,380 1,384,114,000
16/07/2015 10,000 -0.10 -0.99 10,100 10,100 10,000 202,990 2,029,900,000
15/07/2015 10,100 -0.10 -0.98 10,300 10,300 10,100 153,040 1,545,704,000
14/07/2015 10,200 -0.10 -0.97 10,300 10,300 10,100 221,150 2,255,730,000
13/07/2015 10,300 -0.10 -0.96 10,400 10,500 10,200 270,820 2,789,446,000
10/07/2015 10,400 0.10 0.97 10,300 10,400 10,200 167,190 1,738,776,000
09/07/2015 10,300 0.30 3.00 9,900 10,400 9,900 216,250 2,227,375,000
08/07/2015 10,000 0.10 1.01 9,800 10,000 9,800 119,280 1,192,800,000
07/07/2015 9,900 -0.10 -1.00 10,000 10,100 9,800 210,730 2,086,227,000
06/07/2015 10,000 -0.30 -2.91 10,300 10,400 9,800 247,630 2,476,300,000
03/07/2015 10,300 -0.20 -1.90 10,600 10,600 10,300 59,090 608,627,000
02/07/2015 10,500 0.10 0.96 10,300 10,600 10,300 122,150 1,282,575,000
01/07/2015 10,400 0.00 ■■ 0.00 10,500 10,500 10,200 52,700 548,080,000
30/06/2015 10,400 -0.20 -1.89 10,500 10,500 10,400 53,210 553,384,000
29/06/2015 10,600 0.40 3.92 10,200 10,600 10,200 190,230 2,016,438,000
26/06/2015 10,200 -0.10 -0.97 10,300 10,500 10,000 350,320 3,573,264,000
25/06/2015 10,300 -0.10 -0.96 10,400 10,700 10,200 212,050 2,184,115,000
24/06/2015 10,400 -0.10 -0.95 10,500 10,500 10,400 75,740 787,696,000
23/06/2015 10,500 -0.20 -1.87 10,700 10,700 10,500 211,150 2,217,075,000
22/06/2015 10,700 -0.20 -1.83 10,600 10,900 10,600 151,750 1,623,725,000
19/06/2015 10,900 0.20 1.87 10,800 11,200 10,700 429,550 4,682,095,000
18/06/2015 10,700 0.00 ■■ 0.00 10,600 10,700 10,300 556,570 5,955,299,000
17/06/2015 10,700 -0.10 -0.93 10,700 10,700 10,500 257,390 2,754,073,000
16/06/2015 10,800 -0.10 -0.92 10,900 10,900 10,700 245,780 2,654,424,000
15/06/2015 10,900 0.10 0.93 10,800 11,000 10,700 674,820 7,355,538,000
12/06/2015 10,800 -0.10 -0.92 10,800 10,900 10,700 610,590 6,594,372,000
11/06/2015 10,900 0.00 ■■ 0.00 10,700 11,300 10,700 429,850 4,685,365,000
10/06/2015 10,900 -0.10 -0.91 11,000 11,100 10,700 317,770 3,463,693,000
09/06/2015 11,000 0.70 6.80 10,300 11,000 10,300 604,530 6,649,830,000
08/06/2015 10,300 -0.30 -2.83 10,900 10,900 10,300 277,720 2,860,516,000
05/06/2015 10,600 0.10 0.95 10,500 10,800 10,400 247,250 2,620,850,000
04/06/2015 10,500 0.20 1.94 11,000 11,000 10,500 534,050 5,607,525,000
03/06/2015 10,300 0.60 6.19 9,900 10,300 9,800 707,010 7,282,203,000
02/06/2015 9,700 -0.20 -2.02 9,900 10,000 9,600 151,510 1,469,647,000
01/06/2015 9,900 0.50 5.32 9,400 10,000 9,300 458,530 4,539,447,000
29/05/2015 9,400 -0.10 -1.05 9,600 9,600 9,300 185,460 1,743,324,000
28/05/2015 9,500 0.60 6.74 8,800 9,500 8,800 285,820 2,715,290,000
27/05/2015 8,900 0.20 2.30 8,500 9,000 8,500 53,010 471,789,000
26/05/2015 8,700 -0.20 -2.25 8,800 8,900 8,600 244,070 2,123,409,000
25/05/2015 8,900 -0.10 -1.11 8,600 9,100 8,600 82,620 735,318,000
22/05/2015 9,000 0.00 ■■ 0.00 9,100 9,300 8,900 93,060 837,540,000
21/05/2015 9,000 0.50 5.88 8,900 9,000 8,600 562,530 5,062,770,000
20/05/2015 8,500 0.50 6.25 8,000 8,500 8,000 135,100 1,148,350,000
19/05/2015 8,000 0.00 ■■ 0.00 7,800 8,100 7,800 90,730 725,840,000
18/05/2015 8,000 -0.30 -3.61 8,000 8,000 8,000 51,260 410,080,000
15/05/2015 8,300 0.10 1.22 8,300 8,700 8,100 15,910 132,053,000
14/05/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 58,950 483,390,000
13/05/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 50,350 412,870,000
12/05/2015 8,200 0.10 1.23 8,100 8,300 8,100 33,980 278,636,000
11/05/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 22,790 184,599,000
08/05/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 3,760 31,208,000
07/05/2015 8,300 0.20 2.47 8,100 8,400 8,100 86,160 715,128,000
06/05/2015 8,100 -0.20 -2.41 8,300 8,400 8,100 51,510 417,231,000
05/05/2015 8,300 -0.10 -1.19 8,700 8,800 8,300 37,890 314,487,000
04/05/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 15,210 127,764,000
27/04/2015 8,600 -0.20 -2.27 9,000 9,000 8,600 62,240 535,264,000
24/04/2015 8,800 -0.20 -2.22 8,900 8,900 8,700 30,430 267,784,000
23/04/2015 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 39,600 356,400,000
22/04/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,800 61,930 557,370,000
21/04/2015 9,000 0.50 5.88 8,500 9,000 8,500 263,690 2,373,210,000
20/04/2015 8,500 -0.20 -2.30 8,600 8,800 8,500 60,490 514,165,000
17/04/2015 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 71,720 623,964,000
16/04/2015 8,700 0.20 2.35 8,500 8,700 8,500 110,170 958,479,000
15/04/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 87,290 741,965,000
14/04/2015 8,600 0.10 1.18 8,500 8,700 8,500 69,900 601,140,000
13/04/2015 8,500 0.20 2.41 8,500 8,500 8,400 74,630 634,355,000
10/04/2015 8,300 0.20 2.47 8,000 8,300 8,000 218,090 1,810,147,000
09/04/2015 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 75,960 615,276,000
08/04/2015 8,100 -0.10 -1.22 7,900 8,200 7,900 3,410 27,621,000
07/04/2015 8,200 0.10 1.23 7,900 8,200 7,900 8,950 73,390,000
06/04/2015 8,100 0.00 ■■ 0.00 7,900 8,200 7,900 1,420 11,502,000
03/04/2015 8,100 0.10 1.25 8,000 8,200 8,000 56,260 455,706,000
02/04/2015 8,000 0.00 ■■ 0.00 7,800 8,100 7,800 33,100 264,800,000
01/04/2015 8,000 -0.30 -3.61 8,100 8,200 7,900 46,190 369,520,000
31/03/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 17,160 142,428,000
30/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 25,460 211,318,000
27/03/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 10,130 84,079,000
26/03/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 1,810 15,023,000
25/03/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 7,030 59,052,000
24/03/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 29,380 246,792,000
23/03/2015 8,400 -0.10 -1.18 8,500 8,500 8,400 7,880 66,192,000
20/03/2015 8,500 0.20 2.41 8,400 8,500 8,300 12,480 106,080,000
19/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 8,270 68,641,000
18/03/2015 8,300 -0.10 -1.19 8,300 8,400 8,300 13,970 115,951,000
17/03/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 9,480 79,632,000
16/03/2015 8,400 -0.20 -2.33 8,500 8,500 8,400 26,220 220,248,000
13/03/2015 8,600 0.10 1.18 8,500 8,600 8,400 35,060 301,516,000
12/03/2015 8,500 -0.10 -1.16 8,600 8,600 8,400 2,690 22,865,000
11/03/2015 8,600 -0.10 -1.15 8,600 8,600 8,400 28,600 245,960,000
10/03/2015 8,700 0.10 1.16 8,600 8,700 8,500 36,870 320,769,000
09/03/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 91,910 790,426,000
06/03/2015 8,600 0.10 1.18 8,500 8,700 8,500 55,770 479,622,000
05/03/2015 8,500 -0.20 -2.30 8,500 8,700 8,500 107,950 917,575,000
04/03/2015 8,700 0.30 3.57 8,400 8,700 8,400 41,420 360,354,000
03/03/2015 8,400 -0.10 -1.18 8,300 8,500 8,300 26,330 221,172,000
02/03/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 8,780 74,630,000
27/02/2015 8,600 0.20 2.38 8,900 8,900 8,600 19,310 166,066,000
26/02/2015 8,400 -0.10 -1.18 8,700 8,700 8,400 19,220 161,448,000
25/02/2015 8,500 -0.20 -2.30 8,700 8,700 8,500 29,970 254,745,000
24/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 17,170 149,379,000
13/02/2015 8,700 0.10 1.16 8,600 8,700 8,600 15,040 130,848,000
12/02/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 34,680 298,248,000
11/02/2015 8,600 0.20 2.38 8,500 8,700 8,500 7,010 60,286,000
10/02/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 23,840 200,256,000
09/02/2015 8,400 -0.10 -1.18 8,500 8,500 8,400 11,000 92,400,000
06/02/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 32,840 279,140,000
05/02/2015 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 3,590 30,515,000
04/02/2015 8,500 0.10 1.19 8,400 8,600 8,400 12,500 106,250,000
03/02/2015 8,400 -0.20 -2.33 8,600 8,700 8,400 61,800 519,120,000
02/02/2015 8,600 -0.10 -1.15 8,700 8,700 8,600 23,520 202,272,000
30/01/2015 8,700 0.20 2.35 8,600 8,700 8,600 39,360 342,432,000
29/01/2015 8,500 -0.40 -4.49 8,900 8,900 8,500 18,170 154,445,000
28/01/2015 8,900 0.20 2.30 9,000 9,000 8,800 16,300 145,070,000
27/01/2015 8,700 -0.40 -4.40 9,100 9,100 8,500 30,900 268,830,000
26/01/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 7,210 65,611,000
23/01/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 7,600 69,160,000
22/01/2015 9,100 0.10 1.11 9,100 9,100 9,000 1,620 14,742,000
21/01/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 12,030 108,270,000
20/01/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 24,610 221,490,000
19/01/2015 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 15,890 143,010,000
16/01/2015 9,000 -0.10 -1.10 9,300 9,300 9,000 144,480 1,300,320,000
15/01/2015 9,100 -0.10 -1.09 9,200 9,300 9,100 4,650 42,315,000
14/01/2015 9,200 -0.10 -1.08 9,300 9,300 9,200 7,930 72,956,000
13/01/2015 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 6,290 58,497,000
12/01/2015 9,300 0.10 1.09 9,300 9,400 9,300 52,420 487,506,000
09/01/2015 9,200 -0.20 -2.13 9,300 9,300 9,200 74,500 685,400,000
08/01/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 15,650 147,110,000
07/01/2015 9,400 0.10 1.08 9,400 9,400 9,200 16,440 154,536,000
06/01/2015 9,300 0.10 1.09 9,300 9,400 9,200 20,210 187,953,000
05/01/2015 9,200 -0.30 -3.16 9,400 9,400 9,200 5,540 50,968,000
31/12/2014 9,500 0.10 1.06 9,400 9,700 9,200 31,060 295,070,000
30/12/2014 9,400 -0.10 -1.05 9,100 9,400 9,000 14,200 133,480,000
29/12/2014 9,500 0.20 2.15 9,500 9,500 9,500 5,000 47,500,000
26/12/2014 9,300 0.10 1.09 9,200 9,400 9,200 43,920 408,456,000
25/12/2014 9,200 -0.30 -3.16 9,400 9,500 9,200 17,000 156,400,000
24/12/2014 9,500 0.00 ■■ 0.00 9,400 9,500 8,900 238,590 2,266,605,000
23/12/2014 9,500 0.30 3.26 9,200 9,500 9,200 430 4,085,000
22/12/2014 9,200 0.10 1.10 9,500 9,500 9,100 6,850 63,020,000
19/12/2014 9,100 -0.30 -3.19 9,400 9,400 9,100 7,230 65,793,000
18/12/2014 9,400 0.50 5.62 9,500 9,500 9,100 19,130 179,822,000
17/12/2014 8,900 -0.60 -6.32 9,500 9,500 8,900 54,270 483,003,000
16/12/2014 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 24,570 233,415,000
15/12/2014 9,500 -0.30 -3.06 9,700 9,800 9,500 1,830 17,385,000
12/12/2014 9,800 0.30 3.16 9,600 9,800 9,600 1,710 16,758,000
11/12/2014 9,500 -0.10 -1.04 9,600 9,600 9,500 3,720 35,340,000
10/12/2014 9,600 -0.10 -1.03 9,600 9,700 9,100 8,130 78,048,000
09/12/2014 9,700 0.10 1.04 9,500 9,800 9,400 40,510 392,947,000
08/12/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 7,000 67,200,000
05/12/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20,290 196,813,000
04/12/2014 9,700 -0.10 -1.02 9,800 9,800 9,700 34,970 339,209,000
03/12/2014 9,800 0.20 2.08 9,700 9,800 9,700 23,510 230,398,000
02/12/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 7,420 71,232,000
01/12/2014 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 222,070 2,131,872,000
28/11/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 13,200 126,720,000
27/11/2014 9,700 -0.10 -1.02 9,700 9,800 9,700 9,220 89,434,000
26/11/2014 9,800 0.20 2.08 9,700 9,800 9,600 8,600 84,280,000
25/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 9,570 91,872,000
24/11/2014 9,600 -0.20 -2.04 9,700 9,700 9,600 4,050 38,880,000
21/11/2014 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 7,650 74,970,000
20/11/2014 9,800 0.20 2.08 9,800 9,800 9,700 610 5,978,000
19/11/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 7,400 71,040,000
18/11/2014 9,700 -0.10 -1.02 9,800 10,000 9,600 8,510 82,547,000
17/11/2014 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 5,500 53,900,000
14/11/2014 9,800 0.10 1.03 9,700 9,900 9,600 39,500 387,100,000
13/11/2014 9,700 0.10 1.04 9,700 9,800 9,700 2,380 23,086,000
12/11/2014 9,600 -0.10 -1.03 9,700 9,700 9,600 60,830 583,968,000
11/11/2014 9,700 -0.20 -2.02 9,900 10,000 9,700 21,240 206,028,000
10/11/2014 9,900 -0.10 -1.00 10,000 10,000 9,900 25,280 250,272,000
07/11/2014 10,000 0.30 3.09 9,800 10,000 9,700 23,050 230,500,000
06/11/2014 9,700 0.10 1.04 9,600 9,700 9,600 2,800 27,160,000
05/11/2014 9,600 -0.10 -1.03 9,600 9,800 9,500 28,910 277,536,000
04/11/2014 9,700 0.00 ■■ 0.00 10,000 10,000 9,700 12,660 122,802,000
03/11/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 51,110 495,767,000
31/10/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 252,580 2,450,026,000
30/10/2014 9,700 0.10 1.04 9,900 9,900 9,600 22,080 214,176,000
29/10/2014 9,600 -0.10 -1.03 10,000 10,000 9,600 6,220 59,712,000
28/10/2014 9,700 0.20 2.11 9,600 9,700 9,600 36,770 356,669,000
27/10/2014 9,500 -0.30 -3.06 9,400 10,000 9,400 14,420 136,990,000
24/10/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 4,660 45,668,000
23/10/2014 9,800 -0.10 -1.01 9,800 9,900 9,800 26,620 260,876,000
22/10/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 8,120 80,388,000
21/10/2014 9,900 -0.20 -1.98 9,900 10,200 9,900 930 9,207,000
20/10/2014 10,100 0.10 1.00 10,100 10,100 10,000 11,460 115,746,000
17/10/2014 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 46,730 467,300,000
16/10/2014 10,000 -0.30 -2.91 10,200 10,200 10,000 70,160 701,600,000
15/10/2014 10,300 0.00 ■■ 0.00 10,100 10,300 9,900 38,450 396,035,000
14/10/2014 10,300 0.10 0.98 10,200 10,300 10,200 18,720 192,816,000
13/10/2014 10,200 -0.10 -0.97 10,200 10,200 10,200 19,350 197,370,000
10/10/2014 10,300 0.00 ■■ 0.00 10,200 10,300 10,100 44,340 456,702,000
09/10/2014 10,300 0.20 1.98 10,100 10,300 10,100 15,930 164,079,000
08/10/2014 10,100 -0.10 -0.98 10,300 10,300 10,100 24,450 246,945,000
07/10/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 57,610 587,622,000
06/10/2014 10,200 0.10 0.99 10,100 10,200 10,000 38,740 395,148,000
03/10/2014 10,100 -0.10 -0.98 10,100 10,200 10,100 39,140 395,314,000
02/10/2014 10,200 0.10 0.99 10,100 10,200 10,100 6,030 61,506,000
01/10/2014 10,100 -0.10 -0.98 10,100 10,200 10,100 13,590 137,259,000
30/09/2014 10,200 -0.10 -0.97 10,200 10,200 10,000 21,290 217,158,000
29/09/2014 10,300 0.10 0.98 10,100 10,300 10,000 22,100 227,630,000
26/09/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 24,800 252,960,000
25/09/2014 10,200 -0.10 -0.97 10,100 10,300 10,100 17,580 179,316,000
24/09/2014 10,300 0.10 0.98 10,400 10,400 10,200 4,500 46,350,000
23/09/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 35,160 358,632,000
22/09/2014 10,200 -0.10 -0.97 10,300 10,300 10,200 14,280 145,656,000
19/09/2014 10,300 0.10 0.98 10,200 10,300 10,100 20,380 209,914,000
18/09/2014 10,200 -0.10 -0.97 10,300 10,300 10,200 16,150 164,730,000
17/09/2014 10,300 -0.10 -0.96 10,200 10,600 10,200 27,410 282,323,000
16/09/2014 10,400 -0.10 -0.95 10,300 10,400 10,300 11,480 119,392,000
15/09/2014 10,500 0.10 0.96 10,400 10,500 10,300 17,390 182,595,000
12/09/2014 10,400 0.20 1.96 10,300 10,500 10,100 38,730 402,792,000
11/09/2014 10,200 -0.20 -1.92 10,400 10,400 10,200 28,530 291,006,000
10/09/2014 10,400 0.10 0.97 10,300 10,400 10,200 18,920 196,768,000
09/09/2014 10,300 -0.20 -1.90 10,700 10,800 10,300 135,670 1,397,401,000
08/09/2014 10,500 0.10 0.96 10,400 11,000 10,400 103,210 1,083,705,000
05/09/2014 10,400 0.20 1.96 10,200 10,400 10,200 51,890 539,656,000
04/09/2014 10,200 -0.30 -2.86 10,300 10,300 10,200 15,600 159,120,000
03/09/2014 10,500 0.20 1.94 10,300 10,500 10,300 73,880 775,740,000
29/08/2014 10,300 0.10 0.98 10,000 10,300 10,000 21,750 224,025,000
28/08/2014 10,200 0.20 2.00 10,300 10,300 10,000 27,210 277,542,000
27/08/2014 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 15,590 155,900,000
26/08/2014 10,000 -0.40 -3.85 10,300 10,300 10,000 55,200 552,000,000
25/08/2014 10,400 0.00 ■■ 0.00 10,300 10,400 10,100 55,620 578,448,000
22/08/2014 10,400 0.10 0.97 10,400 10,400 10,000 76,930 800,072,000
21/08/2014 10,300 -0.10 -0.96 10,300 10,400 10,200 21,670 223,201,000
20/08/2014 10,400 0.10 0.97 10,500 10,500 10,200 29,300 304,720,000
19/08/2014 10,300 0.10 0.98 10,100 10,300 10,100 7,650 78,795,000
18/08/2014 10,200 -0.10 -0.97 10,200 10,300 10,100 12,910 131,682,000
15/08/2014 10,300 0.10 0.98 10,300 10,300 10,200 29,250 301,275,000
14/08/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 18,230 185,946,000
13/08/2014 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 7,900 80,580,000
12/08/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 18,120 184,824,000
11/08/2014 10,200 -0.10 -0.97 10,400 10,400 10,100 2,820 28,764,000
08/08/2014 10,300 0.00 ■■ 0.00 10,500 10,500 10,100 8,820 90,846,000
07/08/2014 10,300 0.30 3.00 10,000 10,300 9,900 15,450 159,135,000
06/08/2014 10,000 -0.20 -1.96 10,200 10,400 9,800 57,650 576,500,000
05/08/2014 10,200 0.10 0.99 10,300 10,300 10,200 19,210 195,942,000
04/08/2014 10,100 -0.20 -1.94 10,300 10,300 10,000 46,770 472,377,000
01/08/2014 10,300 -0.30 -2.83 10,600 10,600 10,300 3,850 39,655,000
31/07/2014 10,600 0.10 0.95 10,500 10,700 10,400 5,000 53,000,000
30/07/2014 10,500 -0.10 -0.94 10,500 10,600 10,500 5,210 54,705,000
29/07/2014 10,600 -0.50 -4.50 11,200 11,200 10,600 25,420 269,452,000
28/07/2014 11,600 -0.10 -0.85 11,700 11,700 11,200 56,730 658,068,000
25/07/2014 11,700 0.20 1.74 11,600 11,700 11,500 48,850 571,545,000
24/07/2014 11,500 -0.10 -0.86 11,600 11,700 11,500 50,420 579,830,000
23/07/2014 11,600 0.00 ■■ 0.00 11,400 11,700 11,400 80 928,000
22/07/2014 11,600 0.10 0.87 11,500 11,600 11,400 24,530 284,548,000
21/07/2014 11,500 0.10 0.88 11,400 11,500 11,400 30,080 345,920,000
18/07/2014 11,400 -0.10 -0.87 11,300 11,500 11,300 2,390 27,246,000
17/07/2014 11,500 0.20 1.77 11,300 11,500 11,300 18,750 215,625,000
16/07/2014 11,300 -0.50 -4.24 11,600 11,600 11,300 19,830 224,079,000
15/07/2014 11,800 0.30 2.61 11,500 11,800 11,500 25,680 303,024,000
14/07/2014 11,500 0.70 6.48 11,200 11,500 11,000 184,630 2,123,245,000
11/07/2014 10,800 0.20 1.89 11,000 11,200 10,800 50,510 545,508,000
10/07/2014 10,600 -0.40 -3.64 11,400 11,400 10,600 7,150 75,790,000
09/07/2014 11,000 0.00 ■■ 0.00 11,300 11,300 11,000 7,790 85,690,000
08/07/2014 11,000 -0.30 -2.65 11,200 11,400 11,000 26,310 289,410,000
07/07/2014 11,300 0.40 3.67 11,400 11,400 11,100 54,920 620,596,000
04/07/2014 10,900 0.00 ■■ 0.00 11,400 11,400 10,900 33,620 366,458,000
03/07/2014 10,900 -0.10 -0.91 11,300 11,400 10,900 45,520 496,168,000
02/07/2014 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 86,640 953,040,000
01/07/2014 11,000 0.10 0.92 11,000 11,100 10,900 8,040 88,440,000
30/06/2014 10,900 -0.10 -0.91 11,000 11,100 10,900 3,560 38,804,000
27/06/2014 11,000 0.00 ■■ 0.00 10,900 11,300 10,900 580 6,380,000
26/06/2014 11,000 0.20 1.85 11,200 11,200 11,000 32,540 357,940,000
25/06/2014 10,800 0.10 0.93 11,100 11,100 10,700 67,030 723,924,000
24/06/2014 10,700 -0.20 -1.83 10,700 10,900 10,700 13,620 145,734,000
23/06/2014 10,900 0.00 ■■ 0.00 11,200 11,200 10,800 7,360 80,224,000
20/06/2014 10,900 0.10 0.93 11,300 11,400 10,800 55,190 601,571,000
19/06/2014 10,800 0.00 ■■ 0.00 11,300 11,300 10,600 10,540 113,832,000
18/06/2014 10,800 0.30 2.86 10,600 11,200 10,600 83,330 899,964,000
17/06/2014 10,500 -0.30 -2.78 10,800 11,300 10,500 21,500 225,750,000
16/06/2014 10,800 0.40 3.85 10,800 11,100 10,800 61,500 664,200,000
13/06/2014 10,400 -0.30 -2.80 10,300 10,800 10,300 9,080 94,432,000
12/06/2014 10,700 0.10 0.94 10,800 10,800 10,700 18,800 201,160,000
11/06/2014 10,600 -0.10 -0.93 10,800 11,200 10,600 14,460 153,276,000
10/06/2014 10,700 -0.10 -0.93 10,700 10,700 10,700 8,000 85,600,000
09/06/2014 10,800 0.30 2.86 10,500 11,200 10,500 72,370 781,596,000
06/06/2014 10,500 0.20 1.94 10,100 10,900 10,100 2,070 21,735,000
05/06/2014 10,300 -0.10 -0.96 10,800 10,800 10,300 7,010 72,203,000
04/06/2014 10,400 -0.60 -5.45 10,300 11,300 10,300 7,340 76,336,000
03/06/2014 11,000 0.00 ■■ 0.00 10,700 11,300 10,600 49,510 544,610,000
02/06/2014 11,000 0.20 1.85 10,800 11,300 10,600 31,500 346,500,000
30/05/2014 10,800 -0.60 -5.26 11,500 11,600 10,800 52,370 565,596,000
29/05/2014 11,400 0.50 4.59 11,000 11,600 10,900 133,230 1,518,822,000
28/05/2014 10,900 0.20 1.87 10,900 11,400 10,900 156,190 1,702,471,000
27/05/2014 10,700 0.30 2.88 10,500 10,900 10,500 24,460 261,722,000
26/05/2014 10,400 0.10 0.97 10,100 11,000 10,100 87,170 906,568,000
23/05/2014 10,300 0.10 0.98 10,200 10,800 10,200 44,530 458,659,000
22/05/2014 10,200 -0.10 -0.97 10,300 10,500 10,200 34,010 346,902,000
21/05/2014 10,300 0.30 3.00 9,600 10,700 9,600 85,610 881,783,000
20/05/2014 10,000 0.50 5.26 9,500 10,100 9,500 53,390 533,900,000
19/05/2014 9,500 0.30 3.26 9,300 9,800 9,300 82,250 781,375,000
16/05/2014 9,200 -0.20 -2.13 9,400 10,000 9,200 174,190 1,602,548,000
15/05/2014 9,400 -0.30 -3.09 9,700 10,200 9,400 104,020 977,788,000
14/05/2014 9,700 0.40 4.30 8,900 9,700 8,900 41,540 402,938,000
13/05/2014 9,300 -0.10 -1.06 9,400 9,600 8,800 61,860 575,298,000
12/05/2014 9,400 -0.70 -6.93 10,100 10,300 9,400 107,620 1,011,628,000
09/05/2014 10,100 0.00 ■■ 0.00 10,700 10,700 10,100 15,490 156,449,000
08/05/2014 10,100 -0.70 -6.48 11,000 11,000 10,100 102,580 1,036,058,000
07/05/2014 10,800 0.00 ■■ 0.00 10,800 11,200 10,800 18,240 196,992,000
06/05/2014 10,800 0.00 ■■ 0.00 11,300 11,300 10,700 88,810 959,148,000
05/05/2014 10,800 0.00 ■■ 0.00 10,800 11,300 10,800 41,710 450,468,000
29/04/2014 10,800 -0.30 -2.70 11,400 11,400 10,800 8,520 92,016,000
28/04/2014 11,100 -0.20 -1.77 11,400 11,400 11,100 44,760 496,836,000
25/04/2014 11,300 0.30 2.73 11,100 11,400 10,800 142,010 1,604,713,000
24/04/2014 11,000 0.00 ■■ 0.00 11,300 11,300 10,900 1,480 16,280,000
23/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 5,000 55,000,000
22/04/2014 11,000 0.20 1.85 11,200 11,200 10,900 13,590 149,490,000
21/04/2014 10,800 -0.20 -1.82 11,200 11,200 10,600 111,030 1,199,124,000
18/04/2014 11,000 -0.30 -2.65 11,500 11,500 11,000 92,240 1,014,640,000
17/04/2014 11,300 0.30 2.73 11,300 11,300 11,100 50,980 576,074,000
16/04/2014 11,000 -0.30 -2.65 11,400 11,400 10,900 214,470 2,359,170,000
15/04/2014 11,300 0.00 ■■ 0.00 11,500 11,600 11,300 138,510 1,565,163,000
14/04/2014 11,300 -0.30 -2.59 11,900 11,900 11,300 39,710 448,723,000
11/04/2014 11,600 0.30 2.65 11,500 11,800 11,300 81,160 941,456,000
10/04/2014 11,300 -0.20 -1.74 11,700 11,700 11,300 32,710 369,623,000
08/04/2014 11,500 0.10 0.88 11,400 11,800 11,300 116,340 1,337,910,000
07/04/2014 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 56,910 648,774,000
04/04/2014 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 59,280 675,792,000
03/04/2014 11,400 0.10 0.88 11,500 11,600 11,300 112,920 1,287,288,000
02/04/2014 11,300 -0.20 -1.74 11,700 11,700 11,300 120,950 1,366,735,000
01/04/2014 11,500 -0.30 -2.54 12,100 12,100 11,500 89,360 1,027,640,000
31/03/2014 11,800 0.00 ■■ 0.00 12,000 12,500 11,800 169,000 1,994,200,000
28/03/2014 11,800 -0.40 -3.28 12,300 12,300 11,800 227,390 2,683,202,000
27/03/2014 12,200 0.10 0.83 12,300 12,300 11,800 78,400 956,480,000
26/03/2014 12,100 -0.40 -3.20 12,600 12,700 12,100 160,370 1,940,477,000
25/03/2014 12,500 0.20 1.63 12,400 12,600 12,300 320,530 4,006,625,000
24/03/2014 12,300 0.10 0.82 12,300 12,400 12,100 317,650 3,907,095,000
21/03/2014 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 122,950 1,499,990,000
20/03/2014 12,200 -0.40 -3.17 12,600 12,700 12,100 167,660 2,045,452,000
19/03/2014 12,600 0.70 5.88 11,900 12,600 11,900 391,700 4,935,420,000
18/03/2014 11,900 0.10 0.85 11,800 11,900 11,700 163,950 1,951,005,000
17/03/2014 11,800 0.10 0.85 11,700 11,800 11,700 110,370 1,302,366,000
14/03/2014 11,700 -0.10 -0.85 11,700 11,900 11,700 52,950 619,515,000
13/03/2014 11,800 0.10 0.85 11,800 11,900 11,700 59,020 696,436,000
12/03/2014 11,700 -0.10 -0.85 11,900 12,000 11,600 118,880 1,390,896,000
11/03/2014 11,800 -0.10 -0.84 11,900 11,900 11,700 97,370 1,148,966,000
10/03/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 124,090 1,476,671,000
07/03/2014 11,900 0.10 0.85 11,800 11,900 11,800 25,420 302,498,000
06/03/2014 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 158,690 1,872,542,000
05/03/2014 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 81,030 956,154,000
04/03/2014 11,800 0.00 ■■ 0.00 11,700 11,800 11,600 80,350 948,130,000
03/03/2014 11,800 -0.20 -1.67 12,000 12,000 11,700 74,040 873,672,000
28/02/2014 12,000 0.10 0.84 11,800 12,100 11,800 56,490 677,880,000
27/02/2014 11,900 0.00 ■■ 0.00 12,000 12,200 11,800 223,640 2,661,316,000
26/02/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 140,720 1,674,568,000
25/02/2014 11,900 0.00 ■■ 0.00 12,100 12,100 11,800 80,960 963,424,000
24/02/2014 11,900 -0.30 -2.46 12,200 12,500 11,900 171,800 2,044,420,000
21/02/2014 12,200 0.40 3.39 12,200 12,500 12,200 87,400 1,066,280,000
20/02/2014 12,200 -0.80 -6.15 13,200 13,300 12,100 446,660 5,449,252,000
19/02/2014 13,000 0.40 3.17 12,600 13,000 12,500 638,030 8,294,390,000
18/02/2014 12,600 0.10 0.80 12,500 12,600 12,300 72,340 911,484,000
17/02/2014 12,500 0.10 0.81 12,300 12,500 12,200 170,140 2,126,750,000
14/02/2014 12,400 0.00 ■■ 0.00 12,300 12,500 12,300 98,260 1,218,424,000
13/02/2014 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 86,930 1,077,932,000
12/02/2014 12,400 0.10 0.81 12,100 12,400 12,100 98,010 1,215,324,000
11/02/2014 12,300 0.00 ■■ 0.00 12,100 12,600 12,100 165,880 2,040,324,000
10/02/2014 12,300 0.30 2.50 12,000 12,400 12,000 182,330 2,242,659,000
07/02/2014 12,000 -0.50 -4.00 12,300 12,700 12,000 324,050 3,888,600,000
06/02/2014 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 76,210 952,625,000
27/01/2014 12,500 0.30 2.46 12,300 12,700 12,300 184,670 2,308,375,000
24/01/2014 12,200 0.10 0.83 12,300 12,500 12,100 182,660 2,228,452,000
23/01/2014 12,100 0.10 0.83 12,200 12,200 11,900 18,460 223,366,000
22/01/2014 12,000 0.30 2.56 11,700 12,200 11,700 189,440 2,273,280,000
21/01/2014 11,700 0.10 0.86 11,700 11,800 11,500 4,610 53,937,000
20/01/2014 11,600 0.10 0.87 11,400 11,700 11,400 38,900 451,240,000
17/01/2014 11,500 -0.10 -0.86 11,600 11,700 11,500 78,960 908,040,000
16/01/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 32,100 372,360,000
15/01/2014 11,600 0.20 1.75 11,600 11,700 11,400 74,480 863,968,000
14/01/2014 11,400 0.30 2.70 11,000 11,700 11,000 81,160 925,224,000
13/01/2014 11,100 -0.30 -2.63 11,400 11,400 11,000 12,490 138,639,000
10/01/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 2,700 30,780,000
09/01/2014 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 21,580 246,012,000
08/01/2014 11,400 0.10 0.88 11,300 11,400 11,200 15,020 171,228,000
07/01/2014 11,300 -0.10 -0.88 11,400 11,500 11,200 13,820 156,166,000
06/01/2014 11,400 -0.10 -0.87 11,500 11,500 11,200 22,510 256,614,000
03/01/2014 11,500 0.00 ■■ 0.00 11,300 11,500 11,200 23,240 267,260,000
02/01/2014 11,500 -0.10 -0.86 11,500 11,500 11,500 2,460 28,290,000
31/12/2013 11,600 0.10 0.87 11,600 11,600 11,400 24,350 282,460,000
30/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 18,050 207,575,000
27/12/2013 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 16,970 195,155,000
26/12/2013 11,500 0.20 1.77 11,300 11,500 11,300 17,020 195,730,000
25/12/2013 11,300 0.10 0.89 11,300 11,500 11,300 10,700 120,910,000
24/12/2013 11,200 -0.40 -3.45 11,500 11,600 11,200 7,620 85,344,000
23/12/2013 11,600 0.10 0.87 11,700 11,700 11,500 14,680 170,288,000
20/12/2013 11,500 0.10 0.88 11,300 11,600 11,300 23,710 272,665,000
19/12/2013 11,400 -0.10 -0.87 11,400 11,500 11,200 51,690 589,266,000
18/12/2013 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 14,250 163,875,000
17/12/2013 11,500 0.30 2.68 11,400 11,500 11,300 54,530 627,095,000
16/12/2013 11,200 -0.30 -2.61 11,400 11,400 11,200 32,670 365,904,000
13/12/2013 11,500 -0.10 -0.86 11,600 11,700 11,500 111,470 1,281,905,000
12/12/2013 11,600 -0.20 -1.69 12,000 12,000 11,600 62,160 721,056,000
11/12/2013 11,800 -0.40 -3.28 12,200 12,200 11,700 63,240 746,232,000
10/12/2013 12,200 0.00 ■■ 0.00 12,000 12,200 11,900 47,160 575,352,000
09/12/2013 12,200 0.00 ■■ 0.00 12,300 12,400 12,000 36,200 441,640,000
06/12/2013 12,200 0.10 0.83 12,100 12,300 12,000 57,980 707,356,000
05/12/2013 12,100 0.10 0.83 12,000 12,200 12,000 56,930 688,853,000
04/12/2013 12,000 -0.10 -0.83 12,100 12,100 11,900 58,910 706,920,000
03/12/2013 12,100 0.10 0.83 12,000 12,100 11,900 86,240 1,043,504,000
02/12/2013 12,000 -0.20 -1.64 12,000 12,200 11,900 103,250 1,239,000,000
29/11/2013 12,200 -0.20 -1.61 12,400 12,400 12,200 42,580 519,476,000
28/11/2013 12,400 -0.20 -1.59 12,700 12,700 12,200 99,860 1,238,264,000
27/11/2013 12,600 0.50 4.13 12,200 12,800 12,000 153,330 1,931,958,000
26/11/2013 12,100 -0.10 -0.82 12,000 12,100 11,900 52,440 634,524,000
25/11/2013 12,200 0.00 ■■ 0.00 11,900 12,200 11,900 12,290 149,938,000
22/11/2013 12,200 0.00 ■■ 0.00 12,200 12,200 11,800 16,580 202,276,000
21/11/2013 12,200 0.10 0.83 12,300 12,300 11,900 55,340 675,148,000
20/11/2013 12,100 -0.10 -0.82 12,200 12,200 12,000 76,950 931,095,000
19/11/2013 12,200 0.20 1.67 11,900 12,300 11,700 76,070 928,054,000
18/11/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 89,500 1,074,000,000
15/11/2013 12,000 -0.30 -2.44 12,100 12,300 11,900 155,490 1,865,880,000
14/11/2013 12,300 -0.10 -0.81 12,200 12,300 12,200 9,640 118,572,000
13/11/2013 12,400 0.00 ■■ 0.00 12,200 12,400 12,100 29,520 366,048,000
12/11/2013 12,400 0.00 ■■ 0.00 12,300 12,500 12,300 6,600 81,840,000
11/11/2013 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 26,450 327,980,000
08/11/2013 12,400 -0.10 -0.80 12,500 12,500 12,200 17,910 222,084,000
07/11/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,200 14,650 183,125,000
06/11/2013 12,500 0.20 1.63 12,600 12,600 12,200 1,730 21,625,000
05/11/2013 12,300 0.00 ■■ 0.00 12,300 12,700 12,200 19,860 244,278,000
04/11/2013 12,300 0.10 0.82 12,700 12,700 12,100 10,320 126,936,000
01/11/2013 12,200 -0.30 -2.40 12,500 12,500 12,100 9,720 118,584,000
31/10/2013 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 8,150 101,875,000
30/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 2,200 27,500,000
29/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 450 5,625,000
28/10/2013 12,500 -0.20 -1.57 12,400 12,500 12,400 9,310 116,375,000
25/10/2013 12,700 0.10 0.79 12,500 12,900 12,300 32,100 407,670,000
24/10/2013 12,600 -0.10 -0.79 12,600 12,600 12,400 20,330 256,158,000
23/10/2013 12,700 0.00 ■■ 0.00 13,000 13,000 12,500 17,830 226,441,000
22/10/2013 12,700 -0.20 -1.55 13,000 13,000 12,500 25,240 320,548,000
21/10/2013 12,900 0.30 2.38 12,500 13,100 12,500 46,790 603,591,000
18/10/2013 12,600 0.40 3.28 12,300 12,900 12,300 18,020 227,052,000
17/10/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 4,120 50,264,000
16/10/2013 12,200 0.20 1.67 12,200 12,300 12,200 6,820 83,204,000
15/10/2013 12,000 -0.20 -1.64 12,100 12,300 12,000 7,530 90,360,000
14/10/2013 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 10,200 124,440,000
11/10/2013 12,200 -0.20 -1.61 12,400 12,500 12,200 15,550 189,710,000
10/10/2013 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 2,050 25,420,000
09/10/2013 12,400 0.00 ■■ 0.00 12,300 12,400 12,100 10,540 130,696,000
08/10/2013 12,400 -0.10 -0.80 12,500 12,500 12,100 14,070 174,468,000
07/10/2013 12,500 0.30 2.46 12,500 12,500 12,400 970 12,125,000
04/10/2013 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 5,380 65,636,000
03/10/2013 12,200 -0.10 -0.81 12,000 12,200 12,000 3,430 41,846,000
02/10/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 9,080 111,684,000
01/10/2013 12,300 -0.20 -1.60 12,100 12,600 12,100 6,620 81,426,000
30/09/2013 12,500 0.10 0.81 12,400 12,700 12,400 3,400 42,500,000
27/09/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 11,320 140,368,000
26/09/2013 12,400 0.10 0.81 12,200 12,500 12,200 43,830 543,492,000
25/09/2013 12,300 0.00 ■■ 0.00 11,800 12,300 11,800 66,990 823,977,000
24/09/2013 12,300 0.50 4.24 11,800 12,300 11,800 16,190 199,137,000
23/09/2013 11,800 -0.20 -1.67 11,900 12,300 11,800 6,020 71,036,000
20/09/2013 12,000 -0.50 -4.00 12,100 12,300 12,000 33,020 396,240,000
19/09/2013 12,500 0.10 0.81 12,500 12,500 12,000 270 3,375,000
18/09/2013 12,400 -0.20 -1.59 12,400 12,400 12,400 50 620,000
17/09/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 30 378,000
16/09/2013 12,600 0.00 ■■ 0.00 12,200 12,600 12,100 1,700 21,420,000
13/09/2013 12,600 0.40 3.28 12,600 12,600 12,600 10 126,000
12/09/2013 12,200 0.10 0.83 12,300 12,300 12,200 2,320 28,304,000
11/09/2013 12,100 -0.30 -2.42 12,100 12,500 12,000 10,890 131,769,000
10/09/2013 12,400 0.30 2.48 12,400 12,400 12,400 80 992,000
09/09/2013 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 12,450 150,645,000
06/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 5,870 71,027,000
05/09/2013 12,100 0.30 2.54 12,000 12,200 12,000 14,620 176,902,000
04/09/2013 11,800 -0.60 -4.84 12,200 12,300 11,800 21,450 253,110,000
03/09/2013 12,400 -0.10 -0.80 12,300 12,400 12,000 7,370 91,388,000
30/08/2013 12,500 0.10 0.81 12,200 13,000 12,200 10,520 131,500,000
29/08/2013 12,400 -0.40 -3.12 12,600 12,800 12,400 18,300 226,920,000
28/08/2013 12,800 -0.20 -1.54 12,600 13,000 12,500 42,400 542,720,000
27/08/2013 13,000 -0.10 -0.76 13,100 13,100 12,500 19,020 247,260,000
26/08/2013 13,100 0.10 0.77 12,800 13,200 12,800 3,540 46,374,000
23/08/2013 13,000 -0.10 -0.76 13,100 13,100 13,000 3,610 46,930,000
22/08/2013 13,100 -0.20 -1.50 13,200 13,200 13,000 31,350 410,685,000
21/08/2013 13,300 0.00 ■■ 0.00 13,100 13,300 13,100 4,220 56,126,000
20/08/2013 13,300 -0.10 -0.75 13,300 13,300 13,000 6,820 90,706,000
19/08/2013 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 26,500 355,100,000
16/08/2013 13,400 -0.10 -0.74 12,900 13,500 12,900 32,860 440,324,000
15/08/2013 13,500 0.30 2.27 13,100 13,500 13,000 44,670 603,045,000
14/08/2013 13,200 0.00 ■■ 0.00 13,300 13,300 12,900 5,070 66,924,000
13/08/2013 13,200 -0.20 -1.49 13,400 13,400 13,000 13,060 172,392,000
12/08/2013 13,400 -0.10 -0.74 13,000 13,400 13,000 7,940 106,396,000
09/08/2013 13,500 0.10 0.75 13,200 13,500 13,200 700 9,450,000
08/08/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 4,180 56,012,000
07/08/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 5,010 67,134,000
06/08/2013 13,400 0.00 ■■ 0.00 13,000 13,500 13,000 5,750 77,050,000
05/08/2013 13,400 -0.10 -0.74 13,200 13,500 13,200 6,070 81,338,000
02/08/2013 13,500 0.10 0.75 13,300 13,500 13,300 970 13,095,000
01/08/2013 13,400 0.40 3.08 12,800 13,500 12,800 2,040 27,336,000
31/07/2013 13,000 -0.50 -3.70 13,300 13,300 13,000 4,000 52,000,000
30/07/2013 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 12,940 174,690,000
29/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/07/2013 13,500 -0.10 -0.74 13,500 13,500 13,300 8,970 121,095,000
25/07/2013 13,600 0.00 ■■ 0.00 13,800 13,800 13,300 20,380 277,168,000
24/07/2013 13,600 -0.20 -1.45 13,700 13,700 13,500 9,860 134,096,000
23/07/2013 13,800 0.30 2.22 14,000 14,000 13,500 1,040 14,352,000
22/07/2013 13,500 -0.30 -2.17 13,600 13,700 13,500 4,690 63,315,000
19/07/2013 13,800 -0.40 -2.82 13,600 14,300 13,600 1,640 22,632,000
18/07/2013 14,200 0.60 4.41 13,600 14,400 13,400 89,260 1,267,492,000
17/07/2013 13,600 0.40 3.03 13,200 13,600 13,200 4,510 61,336,000
16/07/2013 13,200 -0.40 -2.94 13,300 13,400 13,200 25,470 336,204,000
15/07/2013 13,600 -0.10 -0.73 13,500 13,600 13,500 4,410 59,976,000
12/07/2013 13,700 0.10 0.74 13,600 13,700 13,600 6,010 82,337,000
11/07/2013 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 3,670 49,912,000
10/07/2013 13,600 0.10 0.74 13,500 13,600 13,400 2,670 36,312,000
09/07/2013 13,500 -0.10 -0.74 13,400 13,600 13,300 23,760 320,760,000
08/07/2013 13,600 -0.10 -0.73 13,400 13,700 13,300 18,040 245,344,000
05/07/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,400 31,720 434,564,000
04/07/2013 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 8,170 111,929,000
03/07/2013 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 3,510 48,087,000
02/07/2013 13,700 0.50 3.79 13,200 13,700 13,200 30,070 411,959,000
01/07/2013 13,200 -0.60 -4.35 13,700 13,800 13,200 17,220 227,304,000
28/06/2013 13,800 0.30 2.22 13,700 13,900 13,300 49,730 686,274,000
27/06/2013 13,500 0.10 0.75 13,300 13,700 13,300 16,430 221,805,000
26/06/2013 13,400 0.30 2.29 13,500 14,000 13,100 9,130 122,342,000
25/06/2013 13,100 -0.70 -5.07 13,500 13,700 12,900 72,280 946,868,000
24/06/2013 13,800 -0.10 -0.72 14,000 14,000 13,700 27,110 374,118,000
21/06/2013 13,900 0.00 ■■ 0.00 13,700 14,000 13,600 123,460 1,716,094,000
20/06/2013 13,900 -0.20 -1.42 14,100 14,100 13,900 56,900 790,910,000
19/06/2013 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 31,000 437,100,000
18/06/2013 14,100 0.00 ■■ 0.00 13,900 14,200 13,900 100,070 1,410,987,000
17/06/2013 14,100 -0.40 -2.76 14,700 14,700 14,100 48,170 679,197,000
14/06/2013 14,500 -0.40 -2.68 14,500 14,800 14,500 49,590 719,055,000
13/06/2013 14,900 0.40 2.76 14,700 14,900 14,400 237,170 3,533,833,000
12/06/2013 14,500 0.50 3.57 14,200 14,700 14,100 135,000 1,957,500,000
11/06/2013 14,000 -0.10 -0.71 14,400 14,400 14,000 58,610 820,540,000
10/06/2013 14,100 0.10 0.71 14,100 14,700 14,000 253,980 3,581,118,000
07/06/2013 14,000 0.30 2.19 13,900 14,200 13,700 161,650 2,263,100,000
06/06/2013 13,700 0.00 ■■ 0.00 13,400 13,700 13,400 60,110 823,507,000
05/06/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,400 55,510 760,487,000
04/06/2013 13,700 -0.40 -2.84 14,000 14,200 13,700 93,590 1,282,183,000
03/06/2013 14,100 0.40 2.92 14,000 14,200 13,700 116,630 1,644,483,000
31/05/2013 13,700 0.40 3.01 13,500 14,200 13,500 596,550 8,172,735,000
30/05/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 21,740 289,142,000
29/05/2013 13,300 0.20 1.53 13,000 13,500 13,000 171,270 2,277,891,000
28/05/2013 13,100 0.00 ■■ 0.00 13,400 13,400 12,900 76,980 1,008,438,000
27/05/2013 13,100 0.40 3.15 13,000 13,100 12,900 94,810 1,242,011,000
24/05/2013 12,700 -0.30 -2.31 12,900 13,000 12,700 249,500 3,168,650,000
23/05/2013 13,000 0.10 0.78 13,000 13,100 12,900 75,730 984,490,000
22/05/2013 12,900 -0.10 -0.77 13,000 13,000 12,900 78,310 1,010,199,000
21/05/2013 13,000 0.10 0.78 13,000 13,200 12,900 31,820 413,660,000
20/05/2013 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 74,890 966,081,000
17/05/2013 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 33,990 438,471,000
16/05/2013 12,900 -0.20 -1.53 13,000 13,100 12,900 26,380 340,302,000
15/05/2013 13,100 0.10 0.77 12,900 13,100 12,900 28,840 377,804,000
14/05/2013 13,000 -0.20 -1.52 13,000 13,000 12,700 63,310 823,030,000
13/05/2013 13,200 0.00 ■■ 0.00 13,400 13,400 13,100 11,870 156,684,000
10/05/2013 13,200 -0.10 -0.75 13,000 13,300 13,000 19,430 256,476,000
09/05/2013 13,300 -0.10 -0.75 13,100 13,400 13,100 41,330 549,689,000
08/05/2013 13,400 0.50 3.88 13,400 13,400 12,800 51,270 687,018,000
07/05/2013 12,900 -0.20 -1.53 13,400 13,400 12,800 84,110 1,085,019,000
06/05/2013 13,100 0.30 2.34 13,100 13,100 12,800 47,740 625,394,000
03/05/2013 12,800 0.10 0.79 13,000 13,000 12,700 33,010 422,528,000
02/05/2013 12,700 0.00 ■■ 0.00 13,000 13,000 12,700 15,620 198,374,000
26/04/2013 12,700 -0.30 -2.31 12,800 13,400 12,700 105,250 1,336,675,000
25/04/2013 13,000 -0.30 -2.26 13,000 13,400 12,900 99,410 1,292,330,000
24/04/2013 13,300 0.50 3.91 13,100 13,300 12,800 13,020 173,166,000
23/04/2013 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 175,530 2,246,784,000
22/04/2013 12,800 -0.20 -1.54 12,900 13,800 12,800 73,320 938,496,000
18/04/2013 13,000 -0.10 -0.76 13,000 13,200 12,900 72,630 944,190,000
17/04/2013 13,100 0.00 ■■ 0.00 13,100 13,400 13,000 115,550 1,513,705,000
16/04/2013 13,100 -0.20 -1.50 13,300 13,300 12,700 174,420 2,284,902,000
15/04/2013 13,300 -0.40 -2.92 13,800 14,000 12,800 107,350 1,427,755,000
12/04/2013 13,700 -0.50 -3.52 14,100 14,300 13,600 195,140 2,673,418,000
11/04/2013 14,200 -0.20 -1.39 14,400 14,400 14,200 144,200 2,047,640,000
10/04/2013 14,400 -0.10 -0.69 14,400 14,500 14,200 199,340 2,870,496,000
09/04/2013 14,500 0.00 ■■ 0.00 14,600 14,600 14,400 211,190 3,062,255,000
08/04/2013 14,500 0.10 0.69 14,400 14,700 14,400 279,370 4,050,865,000
05/04/2013 14,400 0.10 0.70 14,300 14,700 14,200 462,650 6,662,160,000
04/04/2013 14,300 -0.10 -0.69 14,300 14,400 14,200 106,020 1,516,086,000
03/04/2013 14,400 0.00 ■■ 0.00 14,500 14,500 14,200 158,270 2,279,088,000
02/04/2013 14,400 0.30 2.13 14,100 14,600 14,100 283,150 4,077,360,000
01/04/2013 14,100 0.00 ■■ 0.00 14,000 14,200 13,700 95,120 1,341,192,000
29/03/2013 14,100 -0.10 -0.70 13,800 14,100 13,500 156,670 2,209,047,000
28/03/2013 14,200 -0.50 -3.40 15,000 15,000 14,000 209,080 2,968,936,000
27/03/2013 14,700 0.90 6.52 14,200 14,700 14,200 862,890 12,684,483,000
26/03/2013 13,800 0.90 6.98 12,900 13,800 12,900 603,880 8,333,544,000
25/03/2013 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 125,400 1,617,660,000
22/03/2013 12,900 0.30 2.38 12,600 13,000 12,600 126,360 1,630,044,000
21/03/2013 12,600 -0.30 -2.33 12,900 13,100 12,600 123,700 1,558,620,000
20/03/2013 12,900 -0.10 -0.77 13,000 13,100 12,800 66,740 860,946,000
19/03/2013 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 63,990 831,870,000
18/03/2013 13,000 -0.10 -0.76 12,900 13,200 12,900 24,340 316,420,000
15/03/2013 13,100 0.10 0.77 13,100 13,200 13,000 82,220 1,077,082,000
14/03/2013 13,000 0.10 0.78 12,900 13,100 12,900 82,570 1,073,410,000
13/03/2013 12,900 0.10 0.78 12,800 13,000 12,800 49,970 644,613,000
12/03/2013 12,800 -0.20 -1.54 13,000 13,100 12,800 69,050 883,840,000
11/03/2013 13,000 0.10 0.78 12,900 13,200 12,900 60,860 791,180,000
08/03/2013 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 68,680 885,972,000
07/03/2013 12,900 0.30 2.38 12,600 12,900 12,600 143,980 1,857,342,000
06/03/2013 12,600 0.00 ■■ 0.00 12,800 13,000 12,600 86,870 1,094,562,000
05/03/2013 12,600 -0.20 -1.56 12,500 12,900 12,500 215,000 2,709,000,000
04/03/2013 12,800 -0.50 -3.76 13,500 13,500 12,700 263,580 3,373,824,000
01/03/2013 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 165,710 2,203,943,000
28/02/2013 13,300 0.20 1.53 13,200 13,500 13,100 185,810 2,471,273,000
27/02/2013 13,100 0.10 0.77 12,900 13,400 12,900 169,310 2,217,961,000
26/02/2013 13,000 -0.60 -4.41 13,600 13,700 13,000 446,710 5,807,230,000
25/02/2013 13,600 0.20 1.49 13,800 13,800 13,400 280,800 3,818,880,000
22/02/2013 13,400 -0.60 -4.29 14,400 14,400 13,100 343,260 4,599,684,000
21/02/2013 14,000 -1.00 -6.67 14,700 15,000 14,000 303,370 4,247,180,000
20/02/2013 15,000 -0.30 -1.96 14,500 15,000 14,400 733,740 11,006,100,000
19/02/2013 15,300 -0.30 -1.92 15,000 15,500 15,000 294,770 4,509,981,000
18/02/2013 15,600 -0.20 -1.27 16,000 16,100 15,600 198,270 3,093,012,000
08/02/2013 15,800 0.50 3.27 15,500 16,200 15,500 391,860 6,191,388,000
07/02/2013 15,300 1.00 6.99 14,500 15,300 14,500 342,380 5,238,414,000
06/02/2013 14,300 0.20 1.42 14,200 14,400 14,200 81,600 1,166,880,000
05/02/2013 14,100 -0.10 -0.70 14,200 14,200 14,100 82,970 1,169,877,000
04/02/2013 14,200 0.00 ■■ 0.00 14,200 14,600 14,200 103,120 1,464,304,000
01/02/2013 14,200 -0.10 -0.70 14,300 14,300 14,100 86,980 1,235,116,000
31/01/2013 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 94,530 1,351,779,000
30/01/2013 14,300 0.00 ■■ 0.00 14,200 14,500 14,200 127,390 1,821,677,000
29/01/2013 14,300 -0.30 -2.05 14,600 14,600 14,300 206,250 2,949,375,000
28/01/2013 14,600 0.20 1.39 14,700 14,800 14,500 236,190 3,448,374,000
25/01/2013 14,400 0.20 1.41 14,500 14,700 14,200 139,490 2,008,656,000
24/01/2013 14,200 -0.20 -1.39 14,300 14,500 14,200 117,870 1,673,754,000
23/01/2013 14,400 -0.20 -1.37 14,300 14,600 14,100 139,500 2,008,800,000
22/01/2013 14,600 -0.20 -1.35 14,700 14,900 14,000 220,160 3,214,336,000
21/01/2013 14,800 0.00 ■■ 0.00 15,100 15,100 14,700 123,030 1,820,844,000
18/01/2013 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 163,920 2,426,016,000
17/01/2013 14,800 -0.50 -3.27 15,000 15,300 14,800 229,450 3,395,860,000
16/01/2013 15,300 0.10 0.66 15,200 15,600 15,200 379,630 5,808,339,000
15/01/2013 15,200 0.50 3.40 15,000 15,300 14,800 162,080 2,463,616,000
14/01/2013 14,700 -0.20 -1.34 14,800 15,000 14,600 243,560 3,580,332,000
11/01/2013 14,900 -0.40 -2.61 15,500 15,600 14,900 226,130 3,369,337,000
10/01/2013 15,300 0.60 4.08 14,600 15,300 14,500 181,780 2,781,234,000
09/01/2013 14,700 -0.70 -4.55 15,500 16,100 14,700 1,007,970 14,817,159,000
08/01/2013 15,400 -0.40 -2.53 15,600 16,100 15,200 378,060 5,822,124,000
07/01/2013 15,800 0.70 4.64 15,200 15,800 15,100 436,340 6,894,172,000
04/01/2013 15,100 0.00 ■■ 0.00 14,800 15,300 14,500 578,780 8,739,578,000
03/01/2013 15,100 -0.70 -4.43 15,400 15,800 15,100 500,960 7,564,496,000
02/01/2013 15,800 -0.10 -0.63 15,700 16,400 15,400 285,160 4,505,528,000
28/12/2012 15,900 0.70 4.61 15,200 15,900 14,900 566,260 9,003,534,000
27/12/2012 15,200 0.70 4.83 14,900 15,200 14,500 547,100 8,315,920,000
26/12/2012 14,500 0.60 4.32 13,900 14,500 13,800 482,580 6,997,410,000
25/12/2012 13,900 -0.40 -2.80 14,400 14,400 13,900 329,620 4,581,718,000
24/12/2012 14,300 0.60 4.38 14,300 14,300 14,000 1,109,590 15,867,137,000
21/12/2012 13,700 0.60 4.58 13,700 13,700 13,700 81,670 1,118,879,000
20/12/2012 13,100 0.60 4.80 13,100 13,100 13,100 99,600 1,304,760,000
19/12/2012 12,500 -0.20 -1.57 13,000 13,200 12,500 851,440 10,643,000,000
18/12/2012 12,700 0.00 ■■ 0.00 13,000 13,000 12,700 827,690 10,511,663,000
17/12/2012 12,700 -0.40 -3.05 13,500 13,500 12,700 512,380 6,507,226,000
14/12/2012 13,100 -0.20 -1.50 13,500 13,800 13,100 307,580 4,029,298,000
13/12/2012 13,300 0.10 0.76 13,300 13,800 13,200 311,390 4,141,487,000
12/12/2012 13,200 0.10 0.76 13,200 13,400 13,100 125,780 1,660,296,000
11/12/2012 13,100 -0.10 -0.76 13,400 13,500 13,100 23,670 310,077,000
10/12/2012 13,200 0.00 ■■ 0.00 13,400 13,600 13,200 31,600 417,120,000
07/12/2012 13,200 0.20 1.54 13,100 13,600 13,100 92,480 1,220,736,000
06/12/2012 13,000 0.10 0.78 13,000 13,200 12,900 14,470 188,110,000
05/12/2012 12,900 0.00 ■■ 0.00 13,100 13,300 12,900 15,210 196,209,000
04/12/2012 12,900 0.00 ■■ 0.00 12,700 13,000 12,700 9,830 126,807,000
03/12/2012 12,900 0.10 0.78 13,000 13,000 12,800 16,100 207,690,000
30/11/2012 12,800 -0.20 -1.54 13,200 13,200 12,800 33,630 430,464,000
29/11/2012 13,000 -0.10 -0.76 13,100 13,200 12,800 82,760 1,075,880,000
28/11/2012 13,100 -0.10 -0.76 13,300 13,400 13,100 46,760 612,556,000
27/11/2012 13,200 0.00 ■■ 0.00 13,000 13,400 12,900 8,320 109,824,000
26/11/2012 13,200 -0.20 -1.49 12,800 13,700 12,800 27,980 369,336,000
23/11/2012 14,400 -0.20 -1.37 14,700 14,700 14,400 47,570 685,008,000
22/11/2012 14,600 0.10 0.69 14,500 14,600 14,500 45,530 664,738,000
21/11/2012 14,500 -0.10 -0.68 14,700 14,800 14,500 31,860 461,970,000
20/11/2012 14,600 0.40 2.82 14,300 14,600 14,200 16,940 247,324,000
19/11/2012 14,200 0.00 ■■ 0.00 14,400 14,400 14,100 44,510 632,042,000
16/11/2012 14,200 -0.20 -1.39 14,500 14,500 14,200 11,590 164,578,000
15/11/2012 14,400 -0.40 -2.70 15,400 15,400 14,400 76,330 1,099,152,000
14/11/2012 14,800 0.40 2.78 14,500 14,800 14,400 18,870 279,276,000
13/11/2012 14,400 -0.30 -2.04 14,700 14,800 14,400 42,930 618,192,000
12/11/2012 14,700 0.40 2.80 14,600 14,700 14,300 38,800 570,360,000
09/11/2012 14,300 0.50 3.62 14,000 14,300 14,000 22,160 316,888,000
08/11/2012 13,800 -0.20 -1.43 14,100 14,200 13,700 6,260 86,388,000
07/11/2012 14,000 0.50 3.70 13,700 14,100 13,700 106,130 1,485,820,000
06/11/2012 13,500 -0.10 -0.74 13,900 13,900 13,500 11,670 157,545,000
05/11/2012 13,600 -0.40 -2.86 13,900 14,300 13,600 13,840 188,224,000
02/11/2012 14,000 -0.70 -4.76 14,400 14,400 14,000 73,500 1,029,000,000
01/11/2012 14,700 -0.20 -1.34 14,600 14,900 14,500 58,720 863,184,000
31/10/2012 14,900 -0.10 -0.67 15,000 15,000 14,700 5,880 87,612,000
30/10/2012 15,000 -0.10 -0.66 15,200 15,200 15,000 9,070 136,050,000
29/10/2012 15,100 -0.10 -0.66 15,000 15,200 14,900 10,830 163,533,000
26/10/2012 15,200 -0.10 -0.65 15,100 15,600 15,100 19,760 300,352,000
25/10/2012 15,300 -0.20 -1.29 15,600 15,600 15,300 24,380 373,014,000
24/10/2012 15,500 0.10 0.65 15,400 15,600 15,300 28,250 437,875,000
23/10/2012 15,400 -0.20 -1.28 15,900 15,900 15,300 78,040 1,201,816,000
22/10/2012 15,600 -0.40 -2.50 15,900 16,100 15,600 31,400 489,840,000
19/10/2012 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 84,590 1,353,440,000
18/10/2012 16,000 -0.10 -0.62 16,000 16,300 16,000 125,440 2,007,040,000
17/10/2012 16,100 -0.50 -3.01 16,700 16,700 16,000 96,200 1,548,820,000
16/10/2012 16,600 0.70 4.40 15,600 16,600 15,600 60,410 1,002,806,000
15/10/2012 15,900 -0.80 -4.79 16,500 16,600 15,900 141,730 2,253,507,000
12/10/2012 16,700 -0.80 -4.57 17,400 17,400 16,700 74,170 1,238,639,000
11/10/2012 17,500 0.40 2.34 17,500 17,900 17,500 86,550 1,514,625,000
10/10/2012 17,100 0.80 4.91 16,400 17,100 16,100 139,680 2,388,528,000
09/10/2012 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 68,970 1,124,211,000
08/10/2012 16,300 -0.20 -1.21 16,500 16,900 16,300 75,440 1,229,672,000
05/10/2012 16,500 0.20 1.23 16,100 16,700 16,100 20,880 344,520,000
04/10/2012 16,300 -0.30 -1.81 16,300 16,500 16,300 45,100 735,130,000
03/10/2012 16,600 -0.20 -1.19 16,800 17,100 16,600 6,130 101,758,000
02/10/2012 16,800 -0.30 -1.75 17,500 17,500 16,800 5,430 91,224,000
01/10/2012 17,100 -0.50 -2.84 17,500 17,700 17,100 4,420 75,582,000
28/09/2012 17,600 -0.10 -0.56 18,000 18,000 16,900 76,140 1,340,064,000
27/09/2012 17,700 0.10 0.57 17,900 17,900 17,600 8,850 156,645,000
26/09/2012 17,600 -0.40 -2.22 17,800 18,700 17,200 39,840 701,184,000
25/09/2012 18,000 -0.30 -1.64 18,600 18,600 17,900 48,320 869,760,000
24/09/2012 18,300 -0.20 -1.08 18,800 18,800 18,300 10,940 200,202,000
21/09/2012 18,500 0.40 2.21 17,700 18,800 17,700 3,800 70,300,000
20/09/2012 18,100 -0.70 -3.72 18,800 19,000 18,000 15,810 286,161,000
19/09/2012 18,800 0.00 ■■ 0.00 18,000 19,100 18,000 10,650 200,220,000
18/09/2012 18,800 0.00 ■■ 0.00 19,200 19,400 18,000 30,030 564,564,000
17/09/2012 18,800 0.00 ■■ 0.00 18,900 19,500 18,800 24,090 452,892,000
14/09/2012 18,800 0.60 3.30 18,200 19,000 18,200 19,730 370,924,000
13/09/2012 18,200 0.00 ■■ 0.00 18,200 18,600 18,200 1,570 28,574,000
12/09/2012 18,200 0.20 1.11 18,500 18,500 17,900 27,250 495,950,000
11/09/2012 18,000 -0.10 -0.55 17,500 19,000 17,500 7,950 143,100,000
10/09/2012 18,100 -0.90 -4.74 18,800 18,800 18,100 39,340 712,054,000
07/09/2012 19,000 0.50 2.70 18,500 19,000 18,500 15,640 297,160,000
06/09/2012 18,500 -0.10 -0.54 18,900 18,900 18,400 14,700 271,950,000
05/09/2012 18,600 0.00 ■■ 0.00 19,100 19,100 18,200 17,510 325,686,000
04/09/2012 18,600 0.30 1.64 19,000 19,000 18,600 24,320 452,352,000
31/08/2012 18,300 -0.80 -4.19 19,400 19,400 18,300 10,920 199,836,000
30/08/2012 19,100 0.00 ■■ 0.00 19,700 19,700 19,100 15,360 293,376,000
29/08/2012 19,100 0.20 1.06 19,300 19,500 18,900 30,010 573,191,000
28/08/2012 18,900 0.00 ■■ 0.00 19,200 19,200 18,000 23,200 438,480,000
27/08/2012 18,900 -0.90 -4.55 19,800 19,800 18,900 12,830 242,487,000
24/08/2012 19,800 0.90 4.76 18,000 19,800 18,000 33,740 668,052,000
23/08/2012 18,900 -0.90 -4.55 19,000 19,100 18,900 27,770 524,853,000
22/08/2012 19,800 -0.90 -4.35 20,100 20,700 19,700 68,470 1,355,706,000
21/08/2012 20,700 -1.00 -4.61 21,700 21,700 20,700 71,750 1,485,225,000
20/08/2012 21,700 0.20 0.93 21,500 21,700 21,400 14,070 305,319,000
17/08/2012 21,500 0.00 ■■ 0.00 21,500 21,900 21,400 45,690 982,335,000
16/08/2012 21,500 0.20 0.94 21,200 22,300 21,200 44,630 959,545,000
15/08/2012 21,300 -0.20 -0.93 21,400 21,500 21,000 19,520 415,776,000
14/08/2012 21,500 0.00 ■■ 0.00 21,600 21,600 21,100 25,950 557,925,000
13/08/2012 21,500 0.00 ■■ 0.00 21,500 21,500 20,700 11,360 244,240,000
10/08/2012 21,500 -0.20 -0.92 22,000 22,000 21,000 31,180 670,370,000
09/08/2012 21,700 0.00 ■■ 0.00 22,000 22,000 21,600 35,250 764,925,000
08/08/2012 21,700 0.00 ■■ 0.00 21,900 22,100 21,700 34,400 746,480,000
07/08/2012 21,700 0.20 0.93 21,900 22,000 21,500 11,230 243,691,000
06/08/2012 21,500 1.00 4.88 21,100 21,500 21,100 24,330 523,095,000
03/08/2012 20,500 -0.30 -1.44 21,100 21,100 20,500 22,990 471,295,000
02/08/2012 20,800 -0.10 -0.48 20,500 21,400 20,500 7,020 146,016,000
01/08/2012 20,900 0.20 0.97 20,900 20,900 20,600 9,350 195,415,000
31/07/2012 20,700 0.20 0.98 21,000 21,100 20,600 6,900 142,830,000
30/07/2012 20,500 -0.90 -4.21 21,000 21,400 20,400 114,020 2,337,410,000
27/07/2012 21,400 -0.30 -1.38 22,600 22,600 21,400 8,540 182,756,000
26/07/2012 21,700 -0.20 -0.91 21,900 22,200 21,600 45,420 985,614,000
25/07/2012 21,900 -1.10 -4.78 21,900 21,900 21,900 341,810 7,485,639,000
24/07/2012 23,000 -1.20 -4.96 24,300 24,300 23,000 86,920 1,999,160,000
23/07/2012 24,200 0.00 ■■ 0.00 25,300 25,300 24,000 4,390 106,238,000
20/07/2012 24,200 -0.60 -2.42 25,300 25,300 24,200 38,270 926,134,000
19/07/2012 24,800 0.00 ■■ 0.00 24,700 25,000 24,700 19,190 475,912,000
18/07/2012 24,800 0.00 ■■ 0.00 25,200 25,200 24,500 2,630 65,224,000
17/07/2012 24,800 0.50 2.06 24,900 24,900 24,300 8,710 216,008,000
16/07/2012 24,300 0.00 ■■ 0.00 24,300 24,800 24,300 8,690 211,167,000
13/07/2012 24,300 0.90 3.85 24,300 24,500 24,000 15,520 377,136,000
12/07/2012 23,400 0.30 1.30 24,000 24,000 23,200 12,140 284,076,000
11/07/2012 23,100 -0.90 -3.75 23,100 24,800 23,100 3,210 74,151,000
10/07/2012 24,000 -1.00 -4.00 24,000 25,000 24,000 6,390 153,360,000
09/07/2012 25,000 -0.70 -2.72 25,900 25,900 25,000 570 14,250,000
06/07/2012 25,700 0.50 1.98 25,800 25,800 25,000 100 2,570,000
05/07/2012 25,200 0.20 0.80 24,500 25,200 24,500 10,570 266,364,000
04/07/2012 25,000 -0.20 -0.79 25,400 25,600 25,000 5,540 138,500,000
03/07/2012 25,200 -0.60 -2.33 25,000 25,500 25,000 19,280 485,856,000
02/07/2012 25,800 -0.10 -0.39 25,800 26,000 25,700 15,700 405,060,000
29/06/2012 25,900 -0.10 -0.38 26,200 26,200 25,100 43,370 1,123,283,000
28/06/2012 26,000 0.20 0.78 25,900 26,200 25,500 30,030 780,780,000
27/06/2012 25,800 -0.20 -0.77 26,500 26,500 25,700 28,690 740,202,000
26/06/2012 26,000 -0.40 -1.52 26,700 26,700 25,700 103,410 2,688,660,000
25/06/2012 26,400 -0.20 -0.75 26,900 26,900 26,000 25,770 680,328,000
22/06/2012 26,600 0.10 0.38 26,100 26,600 26,100 115,470 3,071,502,000
21/06/2012 26,500 -0.30 -1.12 26,800 26,800 26,200 81,390 2,156,835,000
20/06/2012 26,800 0.70 2.68 26,200 26,800 26,000 36,140 968,552,000
19/06/2012 26,100 -0.60 -2.25 27,000 27,000 26,000 64,660 1,687,626,000
18/06/2012 26,700 -0.10 -0.37 26,800 27,400 26,700 45,060 1,203,102,000
15/06/2012 26,800 0.20 0.75 26,700 26,800 26,500 35,490 951,132,000
14/06/2012 26,600 0.10 0.38 26,500 26,700 26,400 23,200 617,120,000
13/06/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 36,360 963,540,000
12/06/2012 26,500 -0.40 -1.49 26,900 26,900 26,500 43,690 1,157,785,000
11/06/2012 26,900 0.00 ■■ 0.00 27,000 27,000 26,500 4,620 124,278,000
08/06/2012 26,900 -0.30 -1.10 27,500 27,900 26,500 6,030 162,207,000
07/06/2012 27,200 0.70 2.64 27,000 27,500 26,300 16,650 452,880,000
06/06/2012 26,500 0.30 1.15 26,300 26,500 26,200 29,990 794,735,000
05/06/2012 26,200 0.40 1.55 26,100 26,400 25,200 93,070 2,438,434,000
04/06/2012 25,800 -0.30 -1.15 26,000 26,100 25,100 66,490 1,715,442,000
01/06/2012 26,100 -0.30 -1.14 26,400 26,900 26,000 67,410 1,759,401,000
31/05/2012 26,400 -0.60 -2.22 27,000 27,000 25,700 199,660 5,271,024,000
30/05/2012 27,000 0.10 0.37 26,900 27,400 26,900 48,910 1,320,570,000
29/05/2012 26,900 0.40 1.51 26,300 27,000 26,300 11,180 300,742,000
28/05/2012 26,500 0.40 1.53 27,400 27,400 26,300 73,490 1,947,485,000
25/05/2012 26,100 1.20 4.82 26,000 26,100 25,800 51,640 1,347,804,000
24/05/2012 24,900 -1.30 -4.96 26,900 26,900 24,900 189,890 4,728,261,000
23/05/2012 26,200 -0.60 -2.24 27,000 27,000 26,200 48,460 1,269,652,000
22/05/2012 26,800 -1.10 -3.94 28,300 28,300 26,800 25,340 679,112,000
21/05/2012 27,900 1.30 4.89 26,600 27,900 26,600 64,100 1,788,390,000
18/05/2012 26,600 -0.30 -1.12 27,400 27,400 26,100 32,300 859,180,000
17/05/2012 26,900 -0.40 -1.47 27,400 27,400 26,800 117,530 3,161,557,000
16/05/2012 27,300 0.00 ■■ 0.00 27,000 27,300 26,000 357,750 9,766,575,000
15/05/2012 27,300 -1.40 -4.88 27,500 29,200 27,300 211,490 5,773,677,000
14/05/2012 28,700 -1.20 -4.01 29,800 29,800 28,700 177,370 5,090,519,000
11/05/2012 29,900 -0.20 -0.66 29,100 30,400 29,100 183,470 5,485,753,000
10/05/2012 30,100 -0.10 -0.33 30,200 30,500 28,700 231,550 6,969,655,000
09/05/2012 30,200 -0.60 -1.95 30,200 31,500 30,100 206,830 6,246,266,000
08/05/2012 30,800 0.20 0.65 31,600 32,000 30,200 357,110 10,998,988,000
07/05/2012 30,600 1.40 4.79 30,000 30,600 29,900 458,200 14,020,920,000
04/05/2012 29,200 1.30 4.66 27,800 29,200 27,800 547,780 15,995,176,000
03/05/2012 27,900 0.80 2.95 27,100 28,000 27,100 133,570 3,726,603,000
02/05/2012 27,100 -0.80 -2.87 28,100 28,100 27,100 99,030 2,683,713,000
27/04/2012 27,900 0.60 2.20 27,700 28,000 27,200 100,420 2,801,718,000
26/04/2012 27,300 -1.00 -3.53 28,000 28,000 27,200 143,650 3,921,645,000
25/04/2012 28,300 0.80 2.91 27,900 28,500 27,500 95,350 2,698,405,000
24/04/2012 27,500 0.30 1.10 27,200 28,000 27,000 75,420 2,074,050,000
23/04/2012 27,200 0.20 0.74 27,200 27,800 27,100 84,360 2,294,592,000
20/04/2012 27,000 0.40 1.50 27,000 27,400 26,100 109,600 2,959,200,000
19/04/2012 26,600 -1.40 -5.00 27,900 27,900 26,600 245,000 6,517,000,000
18/04/2012 28,000 -1.40 -4.76 28,000 29,500 28,000 305,780 8,561,840,000
17/04/2012 29,400 0.50 1.73 29,800 29,800 28,900 192,720 5,665,968,000
16/04/2012 28,900 1.30 4.71 28,300 28,900 27,900 134,310 3,881,559,000
13/04/2012 27,600 -0.30 -1.08 28,300 28,300 27,500 93,860 2,590,536,000
12/04/2012 27,900 0.00 ■■ 0.00 28,200 29,000 27,900 134,950 3,765,105,000
11/04/2012 27,900 0.80 2.95 27,900 28,000 27,400 183,990 5,133,321,000
10/04/2012 27,100 -0.50 -1.81 28,000 28,000 27,100 80,900 2,192,390,000
09/04/2012 27,600 -0.20 -0.72 28,000 28,000 27,400 39,360 1,086,336,000
06/04/2012 27,800 0.30 1.09 27,900 28,400 27,500 26,240 729,472,000
05/04/2012 27,500 0.40 1.48 27,500 28,000 27,000 67,210 1,848,275,000
04/04/2012 27,100 -0.70 -2.52 27,100 28,000 27,100 49,010 1,328,171,000
03/04/2012 27,800 1.30 4.91 26,800 27,800 26,300 148,810 4,136,918,000
30/03/2012 26,500 -0.70 -2.57 26,600 27,600 26,500 113,000 2,994,500,000
29/03/2012 27,200 -0.70 -2.51 27,900 28,400 27,200 110,300 3,000,160,000
28/03/2012 27,900 0.20 0.72 26,800 28,000 26,800 127,030 3,544,137,000
27/03/2012 27,700 -1.40 -4.81 28,400 28,700 27,700 133,850 3,707,645,000
26/03/2012 29,100 -0.10 -0.34 28,600 30,000 28,200 60,500 1,760,550,000
23/03/2012 29,200 -1.50 -4.89 30,000 30,100 29,200 296,390 8,654,588,000
22/03/2012 30,700 0.00 ■■ 0.00 31,000 32,000 30,700 228,350 7,010,345,000
21/03/2012 30,700 1.40 4.78 30,000 30,700 29,800 447,330 13,733,031,000
20/03/2012 29,300 1.30 4.64 28,000 29,400 28,000 212,260 6,219,218,000
19/03/2012 28,000 1.00 3.70 27,000 28,100 27,000 89,450 2,504,600,000
16/03/2012 27,000 1.20 4.65 26,400 27,000 26,300 332,130 8,967,510,000
15/03/2012 25,800 0.90 3.61 25,000 25,800 24,900 338,450 8,732,010,000
14/03/2012 24,900 0.70 2.89 24,700 25,000 24,200 369,050 9,189,345,000
13/03/2012 24,200 0.20 0.83 24,200 24,400 24,000 129,950 3,144,790,000
12/03/2012 24,000 -0.30 -1.23 23,900 24,600 23,300 24,130 579,120,000
09/03/2012 24,300 0.50 2.10 24,400 24,500 23,900 105,750 2,569,725,000
08/03/2012 23,800 -1.10 -4.42 23,700 25,400 23,700 118,030 2,809,114,000
07/03/2012 24,900 1.10 4.62 24,500 24,900 23,300 189,340 4,714,566,000
06/03/2012 23,800 -0.90 -3.64 25,700 25,700 23,600 171,890 4,090,982,000
05/03/2012 24,700 1.10 4.66 23,600 24,700 23,600 185,260 4,575,922,000
02/03/2012 23,600 0.30 1.29 22,600 23,700 22,600 99,450 2,347,020,000
01/03/2012 23,300 0.80 3.56 22,800 23,300 22,500 92,650 2,158,745,000
29/02/2012 22,500 0.40 1.81 22,000 22,800 22,000 300,940 6,771,150,000
28/02/2012 22,100 -0.70 -3.07 23,600 23,600 22,100 168,400 3,721,640,000
27/02/2012 24,300 0.70 2.97 23,600 24,300 23,600 183,110 4,449,573,000
24/02/2012 23,600 0.60 2.61 23,300 24,100 23,100 111,340 2,627,624,000
23/02/2012 23,000 0.00 ■■ 0.00 23,000 23,200 22,700 135,970 3,127,310,000
22/02/2012 23,000 0.40 1.77 23,000 23,000 22,700 275,430 6,334,890,000
21/02/2012 22,600 -0.40 -1.74 23,000 23,300 22,600 98,040 2,215,704,000
20/02/2012 23,000 0.90 4.07 22,500 23,000 22,500 61,800 1,421,400,000
17/02/2012 22,100 0.40 1.84 22,000 22,600 22,000 62,840 1,388,764,000
16/02/2012 21,700 0.20 0.93 21,500 21,800 21,500 68,400 1,484,280,000
15/02/2012 21,500 -0.40 -1.83 21,900 21,900 21,300 30,940 665,210,000
14/02/2012 21,900 0.30 1.39 21,600 22,000 21,500 75,400 1,651,260,000
13/02/2012 21,600 -0.10 -0.46 21,100 21,700 21,100 77,970 1,684,152,000
10/02/2012 21,700 -0.30 -1.36 21,800 22,000 21,600 105,240 2,283,708,000
09/02/2012 22,000 0.20 0.92 21,900 22,000 21,600 100,580 2,212,760,000
08/02/2012 21,800 0.70 3.32 21,300 22,000 21,200 71,650 1,561,970,000
07/02/2012 21,100 0.10 0.48 21,000 21,200 20,800 142,610 3,009,071,000
06/02/2012 21,000 0.00 ■■ 0.00 21,000 21,200 20,700 81,450 1,710,450,000
03/02/2012 21,000 0.00 ■■ 0.00 21,800 22,000 21,000 69,800 1,465,800,000
02/02/2012 21,000 1.00 5.00 20,600 21,000 20,200 170,770 3,586,170,000
01/02/2012 20,000 0.00 ■■ 0.00 20,100 20,500 19,800 118,930 2,378,600,000
31/01/2012 20,000 0.50 2.56 19,700 20,200 19,600 50,580 1,011,600,000
30/01/2012 19,500 0.20 1.04 19,500 19,700 19,300 29,100 567,450,000
20/01/2012 19,300 0.00 ■■ 0.00 19,600 19,600 19,000 35,150 678,395,000
19/01/2012 19,300 0.60 3.21 19,100 19,300 18,800 18,360 354,348,000
18/01/2012 18,700 0.20 1.08 18,300 18,700 18,300 62,110 1,161,457,000
17/01/2012 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 55,410 1,025,085,000
16/01/2012 18,500 0.20 1.09 18,400 18,800 18,300 25,610 473,785,000
13/01/2012 18,300 0.10 0.55 18,500 18,500 18,200 27,540 503,982,000
12/01/2012 18,200 -0.30 -1.62 18,300 18,400 18,200 57,080 1,038,856,000
11/01/2012 18,500 -0.10 -0.54 18,600 18,600 18,500 28,300 523,550,000
10/01/2012 18,600 0.50 2.76 18,300 18,800 18,100 32,010 595,386,000
09/01/2012 18,100 0.10 0.56 18,100 18,800 18,000 32,120 581,372,000
06/01/2012 18,000 -0.90 -4.76 18,900 18,900 18,000 21,210 381,780,000
05/01/2012 18,900 0.30 1.61 19,000 19,000 18,500 3,960 74,844,000
04/01/2012 18,600 -0.80 -4.12 19,000 19,000 18,600 36,110 671,646,000
03/01/2012 19,400 -0.90 -4.43 20,300 20,300 19,400 9,740 188,956,000
30/12/2011 20,300 0.60 3.05 20,000 20,300 19,700 34,190 694,057,000
29/12/2011 19,700 0.80 4.23 19,300 19,700 18,500 5,820 114,654,000
28/12/2011 18,900 0.90 5.00 18,000 18,900 18,000 51,150 966,735,000
27/12/2011 18,000 -0.60 -3.23 18,600 18,600 18,000 41,930 754,740,000
26/12/2011 18,600 -0.40 -2.11 18,700 18,700 18,600 38,130 709,218,000
23/12/2011 19,000 -0.50 -2.56 19,500 19,500 19,000 46,380 881,220,000
22/12/2011 19,500 -0.50 -2.50 20,500 20,500 19,500 26,300 512,850,000
21/12/2011 20,000 0.00 ■■ 0.00 20,100 20,300 20,000 25,170 503,400,000
20/12/2011 20,000 -0.40 -1.96 20,300 20,300 19,900 33,750 675,000,000
19/12/2011 20,400 0.00 ■■ 0.00 20,400 20,500 20,300 41,210 840,684,000
16/12/2011 20,400 -0.10 -0.49 20,500 20,600 20,400 22,410 457,164,000
15/12/2011 20,500 0.00 ■■ 0.00 20,800 20,800 20,000 18,150 372,075,000
14/12/2011 20,500 0.00 ■■ 0.00 20,500 21,000 20,200 97,770 2,004,285,000
13/12/2011 20,500 0.00 ■■ 0.00 20,500 20,900 20,400 23,540 482,570,000
12/12/2011 20,500 -0.10 -0.49 21,000 21,000 20,400 24,910 510,655,000
09/12/2011 20,600 -0.20 -0.96 20,500 21,000 20,500 13,210 272,126,000
08/12/2011 20,800 0.00 ■■ 0.00 21,200 21,500 20,800 90 1,872,000
07/12/2011 20,800 -0.40 -1.89 20,800 20,800 20,700 29,710 617,968,000
06/12/2011 21,200 0.30 1.44 20,900 21,200 20,800 10,900 231,080,000
05/12/2011 20,900 0.30 1.46 20,700 20,900 20,500 139,280 2,910,952,000
02/12/2011 20,600 0.00 ■■ 0.00 20,600 20,700 20,500 34,580 712,348,000
01/12/2011 20,600 0.10 0.49 20,500 21,000 20,400 23,800 490,280,000
30/11/2011 20,500 -0.20 -0.97 20,700 20,700 20,500 43,080 883,140,000
29/11/2011 20,700 -0.20 -0.96 20,900 21,000 20,600 51,340 1,062,738,000
28/11/2011 20,900 0.20 0.97 20,900 21,100 20,700 12,030 251,427,000
25/11/2011 20,700 0.00 ■■ 0.00 20,700 21,000 20,700 11,550 239,085,000
24/11/2011 20,700 -0.30 -1.43 21,000 21,500 20,700 47,120 975,384,000
23/11/2011 21,000 0.00 ■■ 0.00 21,000 21,500 20,900 48,780 1,024,380,000
22/11/2011 21,000 0.50 2.44 20,800 21,000 20,400 29,470 618,870,000
21/11/2011 20,500 0.00 ■■ 0.00 20,500 21,000 20,400 63,310 1,297,855,000
18/11/2011 20,500 -0.60 -2.84 20,800 20,800 20,500 129,270 2,650,035,000
17/11/2011 21,100 0.00 ■■ 0.00 21,100 21,300 20,800 47,890 1,010,479,000
16/11/2011 21,100 -0.40 -1.86 21,900 21,900 21,100 41,890 883,879,000
15/11/2011 21,500 -0.30 -1.38 21,700 22,000 21,500 10,670 229,405,000
14/11/2011 21,800 -0.30 -1.36 22,700 22,700 21,800 2,270 49,486,000
11/11/2011 22,100 -0.40 -1.78 22,800 22,800 22,000 22,510 497,471,000
10/11/2011 22,500 -0.10 -0.44 23,000 23,000 22,300 33,120 745,200,000
09/11/2011 22,600 -0.10 -0.44 23,000 23,000 22,400 56,970 1,287,522,000
08/11/2011 22,700 0.10 0.44 22,800 22,800 22,600 10,040 227,908,000
07/11/2011 22,600 0.90 4.15 22,500 22,600 21,500 79,740 1,802,124,000
04/11/2011 21,700 -0.80 -3.56 22,500 22,500 21,700 35,690 774,473,000
03/11/2011 22,500 -0.30 -1.32 22,600 22,700 21,900 30,750 691,875,000
02/11/2011 22,800 0.00 ■■ 0.00 22,800 23,200 22,300 65,020 1,482,456,000
01/11/2011 22,800 0.20 0.88 22,600 23,000 22,300 62,860 1,433,208,000
31/10/2011 22,600 0.80 3.67 22,000 22,800 22,000 68,700 1,552,620,000
28/10/2011 21,800 0.50 2.35 21,900 21,900 21,300 108,180 2,358,324,000
27/10/2011 21,300 -0.30 -1.39 21,500 21,600 21,300 29,160 621,108,000
26/10/2011 21,600 0.40 1.89 21,000 21,800 21,000 14,160 305,856,000
25/10/2011 21,200 0.40 1.92 21,600 21,600 21,100 17,350 367,820,000
24/10/2011 20,800 -0.50 -2.35 21,900 21,900 20,800 8,980 186,784,000
21/10/2011 21,300 -0.10 -0.47 21,700 21,700 21,300 7,240 154,212,000
20/10/2011 21,400 0.30 1.42 21,100 21,500 21,100 15,490 331,486,000
19/10/2011 21,100 0.10 0.48 21,000 21,100 20,800 10,790 227,669,000
18/10/2011 21,000 -0.30 -1.41 21,000 21,300 20,800 15,260 320,460,000
17/10/2011 21,300 -0.30 -1.39 21,100 21,600 21,100 11,860 252,618,000
14/10/2011 21,600 0.40 1.89 21,800 21,800 21,200 930 20,088,000
13/10/2011 21,200 -0.50 -2.30 21,600 21,600 21,100 26,250 556,500,000
12/10/2011 21,700 -0.10 -0.46 21,800 21,800 21,300 51,630 1,120,371,000
11/10/2011 21,800 0.10 0.46 22,000 22,000 21,500 9,610 209,498,000
10/10/2011 21,700 0.00 ■■ 0.00 21,400 22,000 21,400 5,740 124,558,000
07/10/2011 21,700 -0.10 -0.46 22,000 22,000 21,600 12,610 273,637,000
06/10/2011 21,800 0.20 0.93 21,900 22,000 21,700 17,930 390,874,000
05/10/2011 21,600 0.50 2.37 21,900 21,900 21,100 13,390 289,224,000
04/10/2011 21,100 -0.30 -1.40 21,500 21,500 21,100 59,900 1,263,890,000
03/10/2011 21,400 -0.20 -0.93 22,000 22,000 21,400 29,610 633,654,000
30/09/2011 21,600 0.00 ■■ 0.00 22,000 22,000 21,400 16,780 362,448,000
29/09/2011 21,600 -0.40 -1.82 21,600 22,000 21,500 15,960 344,736,000
28/09/2011 22,000 0.10 0.46 22,000 22,500 21,700 2,730 60,060,000
27/09/2011 21,900 0.00 ■■ 0.00 21,900 22,900 21,800 22,750 498,225,000
26/09/2011 21,900 -0.10 -0.45 21,900 22,000 21,800 7,480 163,812,000
23/09/2011 22,000 -0.40 -1.79 22,200 22,300 21,900 18,470 406,340,000
22/09/2011 22,400 0.40 1.82 22,500 22,500 22,000 5,350 119,840,000
21/09/2011 22,000 0.00 ■■ 0.00 22,000 22,900 21,800 45,140 993,080,000
20/09/2011 22,000 -0.40 -1.79 22,000 23,000 21,700 19,540 429,880,000
19/09/2011 22,400 0.10 0.45 22,300 22,500 22,300 14,250 319,200,000
16/09/2011 22,300 -0.70 -3.04 22,300 23,700 22,200 36,920 823,316,000
15/09/2011 23,000 0.00 ■■ 0.00 23,000 23,000 22,100 8,380 192,740,000
14/09/2011 23,000 -0.80 -3.36 23,400 24,400 23,000 19,670 452,410,000
13/09/2011 23,800 1.00 4.39 23,500 23,800 22,900 72,540 1,726,452,000
12/09/2011 22,800 -0.20 -0.87 23,000 23,900 22,800 34,870 795,036,000
09/09/2011 23,000 -0.40 -1.71 23,400 23,900 23,000 56,190 1,292,370,000
08/09/2011 23,400 -0.50 -2.09 24,600 25,000 23,400 183,320 4,289,688,000
07/09/2011 23,900 1.10 4.82 23,000 23,900 23,000 65,590 1,567,601,000
06/09/2011 22,800 -0.70 -2.98 23,000 23,000 22,600 108,820 2,481,096,000
05/09/2011 23,500 0.40 1.73 24,200 24,200 23,000 156,580 3,679,630,000
01/09/2011 23,100 1.10 5.00 23,100 23,100 23,000 238,100 5,500,110,000
31/08/2011 22,000 1.00 4.76 21,000 22,000 20,700 391,820 8,620,040,000
30/08/2011 21,000 0.50 2.44 20,600 21,400 20,500 132,840 2,789,640,000
29/08/2011 20,500 0.30 1.49 20,400 20,500 20,200 107,310 2,199,855,000
26/08/2011 20,200 0.00 ■■ 0.00 20,100 20,300 20,100 47,330 956,066,000
25/08/2011 20,200 0.10 0.50 20,300 20,300 20,100 11,550 233,310,000
24/08/2011 20,100 0.00 ■■ 0.00 20,200 20,200 20,000 7,730 155,373,000
23/08/2011 20,100 -0.30 -1.47 20,400 20,400 20,000 13,610 273,561,000
22/08/2011 20,400 0.50 2.51 20,000 20,400 20,000 43,740 892,296,000
19/08/2011 19,900 0.00 ■■ 0.00 19,700 19,900 19,700 53,270 1,060,073,000
18/08/2011 19,900 -0.10 -0.50 20,300 20,300 19,900 109,090 2,170,891,000
17/08/2011 20,000 -0.20 -0.99 20,000 20,200 19,400 70,420 1,408,400,000
16/08/2011 20,200 0.00 ■■ 0.00 20,200 20,400 20,200 2,840 57,368,000
15/08/2011 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 7,050 142,410,000
12/08/2011 20,200 0.10 0.50 20,000 20,200 20,000 36,200 731,240,000
11/08/2011 20,100 -0.20 -0.99 20,400 20,400 20,000 7,350 147,735,000
10/08/2011 20,300 0.70 3.57 20,300 20,300 20,000 7,700 156,310,000
09/08/2011 19,600 -0.40 -2.00 19,300 20,000 19,300 15,390 301,644,000
08/08/2011 20,000 -0.10 -0.50 20,400 20,400 20,000 2,220 44,400,000
05/08/2011 20,100 -0.40 -1.95 20,700 20,700 20,100 9,920 199,392,000
04/08/2011 20,500 0.70 3.54 20,000 20,600 20,000 8,800 180,400,000
03/08/2011 19,800 0.20 1.02 19,600 20,000 19,600 7,300 144,540,000
02/08/2011 19,600 -0.30 -1.51 19,900 20,000 19,500 9,530 186,788,000
01/08/2011 19,900 0.00 ■■ 0.00 20,800 20,800 19,900 19,250 383,075,000
29/07/2011 19,900 -0.50 -2.45 20,400 20,400 19,900 6,840 136,116,000
28/07/2011 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 11,000 224,400,000
27/07/2011 20,400 -0.30 -1.45 20,800 20,800 20,000 19,350 394,740,000
26/07/2011 20,700 0.30 1.47 20,400 20,900 20,400 14,250 294,975,000
25/07/2011 20,400 0.00 ■■ 0.00 20,400 20,400 19,500 18,080 368,832,000
22/07/2011 20,400 -0.10 -0.49 20,400 20,400 20,300 12,000 244,800,000
21/07/2011 20,500 -0.40 -1.91 20,500 20,500 20,500 19,730 404,465,000
20/07/2011 20,900 0.90 4.50 20,000 20,900 20,000 18,900 395,010,000
19/07/2011 20,000 -0.40 -1.96 20,100 20,100 20,000 6,920 138,400,000
18/07/2011 20,400 -0.50 -2.39 20,500 20,500 20,400 245 4,998,000
15/07/2011 20,900 0.10 0.48 20,500 20,900 20,500 8,300 173,470,000
14/07/2011 20,800 -0.20 -0.95 20,900 21,000 20,600 15,530 323,024,000
13/07/2011 21,000 0.10 0.48 20,800 21,000 20,800 15,160 318,360,000
12/07/2011 20,900 -0.10 -0.48 20,200 20,900 20,200 3,490 72,941,000
11/07/2011 21,000 0.70 3.45 21,000 21,100 20,000 406,020 8,526,420,000
08/07/2011 20,300 -0.10 -0.49 20,400 20,600 20,300 4,240 86,072,000
07/07/2011 20,400 0.00 ■■ 0.00 20,100 20,400 20,100 3,140 64,056,000
06/07/2011 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 4,040 82,416,000
05/07/2011 27,000 0.40 1.50 27,000 27,000 26,600 15,170 409,590,000
04/07/2011 26,600 0.00 ■■ 0.00 26,600 26,700 26,600 4,860 129,276,000
01/07/2011 26,600 0.10 0.38 27,000 27,700 26,500 24,230 644,518,000
30/06/2011 26,500 0.00 ■■ 0.00 26,500 26,700 26,500 19,850 526,025,000
29/06/2011 26,500 -0.50 -1.85 26,000 27,000 26,000 9,410 249,365,000
28/06/2011 27,000 0.00 ■■ 0.00 26,700 27,000 26,700 11,120 300,240,000
27/06/2011 27,000 0.20 0.75 26,800 27,000 26,700 6,600 178,200,000
24/06/2011 26,800 0.30 1.13 26,800 26,800 26,500 7,100 190,280,000
23/06/2011 26,500 -0.50 -1.85 26,800 26,800 26,500 23,220 615,330,000
22/06/2011 27,000 0.50 1.89 26,900 27,000 26,700 31,500 850,500,000
21/06/2011 26,500 -0.50 -1.85 26,800 27,000 26,500 14,820 392,730,000
20/06/2011 27,000 -0.50 -1.82 26,500 27,000 26,500 10,630 287,010,000
17/06/2011 27,500 0.70 2.61 27,500 27,500 27,500 200 5,500,000
16/06/2011 26,800 0.60 2.29 27,000 27,000 26,600 21,520 576,736,000
15/06/2011 26,200 -1.30 -4.73 26,900 27,000 26,200 37,960 994,552,000
14/06/2011 27,500 -0.20 -0.72 27,500 27,900 27,000 21,600 594,000,000
13/06/2011 27,700 -0.30 -1.07 28,200 28,300 27,700 24,880 689,176,000
10/06/2011 28,000 1.10 4.09 28,000 28,000 27,000 28,110 787,080,000
09/06/2011 26,900 1.20 4.67 25,900 26,900 25,800 35,020 942,038,000
08/06/2011 25,700 -0.20 -0.77 25,500 25,900 25,500 12,680 325,876,000
07/06/2011 25,900 0.90 3.60 25,100 25,900 25,100 44,910 1,163,169,000
06/06/2011 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 17,770 444,250,000
03/06/2011 25,000 -0.20 -0.79 25,800 26,000 25,000 28,460 711,500,000
02/06/2011 25,200 1.20 5.00 24,500 25,200 24,500 77,290 1,947,708,000
01/06/2011 24,000 1.10 4.80 23,000 24,000 22,900 70,600 1,694,400,000
31/05/2011 22,900 -0.10 -0.43 22,900 22,900 22,500 17,720 405,788,000
30/05/2011 23,000 -1.20 -4.96 24,100 24,100 23,000 33,340 766,820,000
27/05/2011 24,200 -0.20 -0.82 25,000 25,000 23,400 8,420 203,764,000
26/05/2011 24,400 1.10 4.72 22,200 24,400 22,200 97,480 2,378,512,000
25/05/2011 23,300 -1.20 -4.90 24,500 24,500 23,300 27,820 648,206,000
24/05/2011 24,500 -1.20 -4.67 24,500 24,500 24,500 51,970 1,273,265,000
23/05/2011 25,700 -1.30 -4.81 25,700 26,000 25,700 30,840 792,588,000
20/05/2011 27,000 -0.50 -1.82 27,000 27,500 27,000 13,350 360,450,000
19/05/2011 27,500 0.00 ■■ 0.00 27,100 27,500 27,000 6,580 180,950,000
18/05/2011 27,500 -0.50 -1.79 28,100 28,100 27,400 12,760 350,900,000
17/05/2011 28,000 0.00 ■■ 0.00 28,000 28,300 27,600 6,990 195,720,000
16/05/2011 28,000 -0.20 -0.71 28,500 28,500 28,000 7,720 216,160,000
13/05/2011 28,200 -0.80 -2.76 29,400 29,400 28,200 6,640 187,248,000
12/05/2011 29,000 -0.60 -2.03 29,000 29,000 29,000 120 3,480,000
11/05/2011 29,600 0.10 0.34 30,000 30,000 29,100 3,200 94,720,000
10/05/2011 29,500 1.00 3.51 28,500 29,500 28,500 14,700 433,650,000
09/05/2011 28,500 -0.50 -1.72 28,500 28,500 28,000 6,940 197,790,000
06/05/2011 29,000 -0.50 -1.69 30,000 30,000 28,200 8,670 251,430,000
05/05/2011 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,010 29,795,000
04/05/2011 29,500 -0.50 -1.67 29,000 29,500 28,700 2,300 67,850,000
29/04/2011 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 7,470 224,100,000
28/04/2011 30,000 0.00 ■■ 0.00 30,000 31,500 30,000 1,540 46,200,000
27/04/2011 30,000 0.50 1.69 29,000 30,000 28,500 11,460 343,800,000
26/04/2011 29,500 0.00 ■■ 0.00 30,000 30,000 28,500 1,670 49,265,000
25/04/2011 29,500 -0.50 -1.67 30,000 30,100 29,500 10,900 321,550,000
22/04/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 580 17,400,000
21/04/2011 30,000 -1.50 -4.76 31,500 31,500 30,000 2,480 74,400,000
20/04/2011 31,500 -1.00 -3.08 32,000 32,000 31,500 6,100 192,150,000
19/04/2011 32,500 0.50 1.56 32,000 32,500 32,000 5,700 185,250,000
18/04/2011 32,000 -1.00 -3.03 32,600 32,600 32,000 226 7,232,000
15/04/2011 33,000 -1.00 -2.94 34,000 34,000 33,000 4,310 142,230,000
14/04/2011 34,000 0.90 2.72 32,800 34,000 32,500 7,320 248,880,000
13/04/2011 33,100 -0.30 -0.90 33,300 33,400 33,100 15,400 509,740,000
08/04/2011 33,400 0.20 0.60 33,000 33,400 33,000 4,990 166,666,000
07/04/2011 33,200 -0.50 -1.48 33,200 33,200 33,200 10,430 346,276,000
06/04/2011 33,700 0.00 ■■ 0.00 33,700 33,700 33,500 3,510 118,287,000
05/04/2011 33,700 -0.10 -0.30 33,800 33,800 32,800 3,390 114,243,000
04/04/2011 33,800 0.10 0.30 33,800 33,800 33,800 3,000 101,400,000
01/04/2011 33,700 0.50 1.51 33,500 33,700 33,200 6,100 205,570,000
31/03/2011 33,200 -0.40 -1.19 33,600 33,600 33,000 6,390 212,148,000
30/03/2011 33,600 0.00 ■■ 0.00 33,000 33,600 33,000 3,860 129,696,000
29/03/2011 33,600 0.40 1.20 33,200 33,800 33,000 9,520 319,872,000
28/03/2011 33,200 -0.60 -1.78 33,800 33,800 33,200 8,740 290,168,000
25/03/2011 33,800 0.00 ■■ 0.00 33,800 33,800 33,500 7,310 247,078,000
24/03/2011 33,800 -0.20 -0.59 34,000 34,000 33,700 14,490 489,762,000
23/03/2011 34,000 0.50 1.49 33,900 34,000 33,500 48,170 1,637,780,000
22/03/2011 33,500 -0.20 -0.59 33,500 33,800 33,500 77,010 2,579,835,000
21/03/2011 33,700 0.20 0.60 34,900 34,900 33,700 25,090 845,533,000
18/03/2011 33,500 -0.30 -0.89 34,700 34,700 33,500 22,920 767,820,000
17/03/2011 33,800 -0.30 -0.88 34,000 34,100 33,500 28,990 979,862,000
16/03/2011 34,100 -0.10 -0.29 33,500 34,100 33,500 2,000 68,200,000
15/03/2011 34,200 1.00 3.01 33,100 34,200 33,100 2,790 95,418,000
14/03/2011 33,200 -1.30 -3.77 34,500 34,500 33,200 27,140 901,048,000
11/03/2011 34,500 0.00 ■■ 0.00 35,000 35,000 34,500 57,680 1,989,960,000
10/03/2011 34,500 0.80 2.37 33,300 35,000 33,300 4,820 166,290,000
09/03/2011 33,700 0.00 ■■ 0.00 33,700 33,700 33,500 54,650 1,841,705,000
08/03/2011 33,700 0.00 ■■ 0.00 34,000 34,000 33,700 49,220 1,658,714,000
07/03/2011 33,700 -0.10 -0.30 34,000 34,000 33,700 50,930 1,716,341,000
04/03/2011 33,800 0.10 0.30 33,700 33,800 33,600 9,440 319,072,000
03/03/2011 33,700 0.00 ■■ 0.00 33,900 33,900 33,700 63,300 2,133,210,000
02/03/2011 33,700 -0.30 -0.88 33,200 34,000 33,200 122,680 4,134,316,000
01/03/2011 34,000 -0.80 -2.30 34,800 34,800 34,000 4,580 155,720,000
28/02/2011 34,800 0.60 1.75 34,500 35,000 34,500 31,730 1,104,204,000
25/02/2011 34,200 0.70 2.09 33,500 34,200 33,500 5,460 186,732,000
24/02/2011 33,500 -0.70 -2.05 33,500 34,000 33,000 76,540 2,564,090,000
23/02/2011 34,200 0.80 2.40 33,500 35,000 33,500 7,250 247,950,000
22/02/2011 33,400 -0.40 -1.18 33,600 33,700 33,000 93,840 3,134,256,000
21/02/2011 33,800 -1.50 -4.25 35,300 35,300 33,600 136,310 4,607,278,000
18/02/2011 35,300 -0.70 -1.94 36,000 36,000 35,300 35,710 1,260,563,000
17/02/2011 36,000 0.00 ■■ 0.00 36,200 36,200 35,900 102,520 3,690,720,000
16/02/2011 36,000 0.00 ■■ 0.00 36,200 36,200 36,000 197,290 7,102,440,000
15/02/2011 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 90,150 3,245,400,000
14/02/2011 36,000 0.00 ■■ 0.00 36,000 36,200 35,900 151,480 5,453,280,000
11/02/2011 36,000 0.00 ■■ 0.00 35,800 36,000 35,800 91,600 3,297,600,000
10/02/2011 36,000 0.10 0.28 36,200 36,200 35,800 108,110 3,891,960,000
09/02/2011 35,900 0.00 ■■ 0.00 36,500 36,500 35,300 71,300 2,559,670,000
08/02/2011 35,900 1.10 3.16 35,900 35,900 35,000 45,020 1,616,218,000
28/01/2011 34,800 -0.20 -0.57 35,000 35,500 34,800 18,650 649,020,000
27/01/2011 35,000 0.40 1.16 34,600 35,000 34,600 66,680 2,333,800,000
26/01/2011 34,600 0.90 2.67 35,000 35,000 34,400 76,660 2,652,436,000
25/01/2011 35,700 -0.10 -0.28 35,500 35,800 35,500 108,710 3,880,947,000
24/01/2011 35,800 -0.10 -0.28 35,900 36,100 35,800 138,970 4,975,126,000
21/01/2011 35,900 0.60 1.70 35,900 36,000 35,400 53,060 1,904,854,000
20/01/2011 35,300 -0.30 -0.84 35,900 35,900 35,100 36,870 1,301,511,000
19/01/2011 35,600 0.00 ■■ 0.00 36,300 36,300 35,000 8,380 298,328,000
18/01/2011 35,600 -0.40 -1.11 36,000 36,000 35,600 31,140 1,108,584,000
17/01/2011 36,000 0.60 1.69 36,000 36,300 35,500 187,590 6,753,240,000
14/01/2011 35,400 0.40 1.14 35,000 35,400 34,700 128,310 4,542,174,000
13/01/2011 35,000 1.00 2.94 33,100 35,100 33,100 20,560 719,600,000
12/01/2011 34,000 0.00 ■■ 0.00 34,500 34,500 34,000 6,550 222,700,000
11/01/2011 34,000 -0.30 -0.87 34,300 34,900 34,000 25,060 852,040,000
10/01/2011 34,300 -0.70 -2.00 34,200 34,900 34,100 26,080 894,544,000
07/01/2011 35,000 0.00 ■■ 0.00 35,000 35,400 34,500 7,240 253,400,000
06/01/2011 35,000 -0.70 -1.96 34,900 35,100 34,900 35,190 1,231,650,000
05/01/2011 35,700 0.20 0.56 35,000 35,700 34,900 36,300 1,295,910,000
04/01/2011 35,500 0.00 ■■ 0.00 34,600 35,500 34,600 14,050 498,775,000
31/12/2010 35,500 0.90 2.60 35,400 35,500 34,500 17,820 632,610,000
30/12/2010 34,600 -0.30 -0.86 35,400 35,400 34,600 22,190 767,774,000
29/12/2010 34,900 0.30 0.87 35,000 35,000 34,500 32,180 1,123,082,000
28/12/2010 34,600 0.10 0.29 34,500 35,000 34,500 6,890 238,394,000
27/12/2010 34,500 0.40 1.17 34,000 34,800 34,000 9,820 338,790,000
24/12/2010 34,100 0.00 ■■ 0.00 34,100 34,100 34,000 31,950 1,089,495,000
23/12/2010 34,100 -0.40 -1.16 34,500 34,500 34,100 20,920 713,372,000
22/12/2010 34,500 -0.50 -1.43 34,600 35,000 34,500 44,660 1,540,770,000
21/12/2010 35,000 0.00 ■■ 0.00 35,000 35,100 34,100 44,650 1,562,750,000
20/12/2010 35,000 -0.60 -1.69 36,200 36,200 35,000 2,800 98,000,000
17/12/2010 35,600 1.30 3.79 35,800 35,800 34,100 23,200 825,920,000
16/12/2010 34,300 -1.00 -2.83 35,000 36,000 34,100 54,520 1,870,036,000
15/12/2010 35,300 -0.30 -0.84 36,400 36,400 35,200 91,990 3,247,247,000
14/12/2010 35,600 -1.40 -3.78 37,400 37,400 35,200 314,320 11,189,792,000
13/12/2010 37,000 1.70 4.82 35,700 37,000 35,700 241,160 8,922,920,000
10/12/2010 35,300 1.30 3.82 34,200 35,300 34,000 108,770 3,839,581,000
09/12/2010 34,000 0.20 0.59 33,800 34,700 33,700 53,440 1,816,960,000
08/12/2010 33,800 -1.40 -3.98 35,000 35,200 33,800 161,910 5,472,558,000
07/12/2010 35,200 -0.70 -1.95 35,100 36,300 35,100 131,670 4,634,784,000
06/12/2010 35,900 0.10 0.28 36,000 36,200 35,300 115,800 4,157,220,000
03/12/2010 35,800 0.80 2.29 36,000 36,000 35,400 95,500 3,418,900,000
02/12/2010 35,000 0.30 0.86 34,700 35,000 34,300 159,140 5,569,900,000
01/12/2010 34,700 0.00 ■■ 0.00 34,500 34,900 34,100 116,590 4,045,673,000
30/11/2010 34,700 0.50 1.46 34,300 35,400 34,300 93,000 3,227,100,000
29/11/2010 34,200 0.20 0.59 33,500 34,500 33,500 111,350 3,808,170,000
26/11/2010 34,000 0.10 0.29 34,900 34,900 33,500 42,340 1,439,560,000
25/11/2010 33,900 1.40 4.31 31,800 33,900 31,800 58,740 1,991,286,000
24/11/2010 32,500 -0.10 -0.31 33,200 33,200 32,300 29,920 972,400,000
23/11/2010 32,600 0.20 0.62 33,500 33,500 32,500 21,070 686,882,000
22/11/2010 32,400 -0.10 -0.31 32,500 32,800 31,800 31,310 1,014,444,000
19/11/2010 32,500 -0.50 -1.52 33,000 33,000 31,700 38,790 1,260,675,000
18/11/2010 33,000 0.50 1.54 33,000 33,400 32,800 49,810 1,643,730,000
17/11/2010 32,500 0.30 0.93 31,700 33,500 31,700 36,620 1,190,150,000
16/11/2010 32,200 -0.80 -2.42 33,500 33,500 31,900 151,620 4,882,164,000
15/11/2010 33,000 -0.50 -1.49 33,900 34,400 33,000 84,960 2,803,680,000
12/11/2010 33,500 -1.20 -3.46 34,100 34,600 33,100 137,130 4,593,855,000
11/11/2010 34,700 -1.00 -2.80 35,700 35,900 34,700 53,970 1,872,759,000
10/11/2010 35,700 0.00 ■■ 0.00 36,000 36,000 35,200 107,540 3,839,178,000
09/11/2010 35,700 -1.00 -2.72 35,600 36,200 35,600 152,380 5,439,966,000
08/11/2010 36,700 0.20 0.55 36,800 37,100 36,300 220,370 8,087,579,000
05/11/2010 36,500 1.30 3.69 36,000 36,700 35,400 198,440 7,243,060,000
04/11/2010 35,200 1.20 3.53 33,900 35,200 33,900 180,250 6,344,800,000
03/11/2010 34,000 0.20 0.59 33,900 34,000 33,600 118,510 4,029,340,000
02/11/2010 33,800 -0.30 -0.88 34,000 34,000 33,400 37,150 1,255,670,000
01/11/2010 34,100 0.00 ■■ 0.00 33,800 34,100 33,800 130,770 4,459,257,000
29/10/2010 34,100 0.30 0.89 33,800 34,100 33,800 87,370 2,979,317,000
28/10/2010 33,800 -0.10 -0.29 33,100 34,000 33,100 86,610 2,927,418,000
27/10/2010 33,900 -0.60 -1.74 34,800 34,800 33,900 147,460 4,998,894,000
26/10/2010 34,500 0.90 2.68 34,000 35,000 34,000 187,590 6,471,855,000
25/10/2010 33,600 0.70 2.13 33,000 33,700 32,900 58,280 1,958,208,000
22/10/2010 32,900 0.80 2.49 32,900 33,000 32,600 76,600 2,520,140,000
21/10/2010 32,100 0.50 1.58 32,700 32,700 31,900 25,300 812,130,000
20/10/2010 31,600 -1.10 -3.36 32,700 32,900 31,600 91,800 2,900,880,000
19/10/2010 32,700 -0.60 -1.80 33,300 33,500 32,500 48,540 1,587,258,000
18/10/2010 33,300 -0.20 -0.60 33,500 33,800 33,100 33,940 1,130,202,000
15/10/2010 33,500 -0.40 -1.18 33,200 33,800 33,200 44,060 1,476,010,000
14/10/2010 33,900 0.00 ■■ 0.00 33,900 34,400 33,900 173,940 5,896,566,000
13/10/2010 33,900 0.00 ■■ 0.00 33,300 33,900 33,300 37,590 1,274,301,000
12/10/2010 33,900 -0.50 -1.45 34,800 34,800 33,000 180,970 6,134,883,000
11/10/2010 34,400 0.70 2.08 34,000 34,400 33,500 137,370 4,725,528,000
08/10/2010 33,700 -0.30 -0.88 33,400 34,300 33,400 114,120 3,845,844,000
07/10/2010 34,000 0.50 1.49 33,500 34,400 33,500 342,820 11,655,880,000
06/10/2010 33,500 1.00 3.08 33,000 33,800 32,600 54,960 1,841,160,000
05/10/2010 32,500 0.20 0.62 31,600 32,500 31,600 91,720 2,980,900,000
04/10/2010 32,300 -0.70 -2.12 33,100 33,100 32,300 154,690 4,996,487,000
01/10/2010 33,000 -0.50 -1.49 33,000 33,500 33,000 61,180 2,018,940,000
30/09/2010 33,500 -0.30 -0.89 33,300 33,800 33,300 79,780 2,672,630,000
29/09/2010 33,800 0.30 0.90 33,500 33,800 33,300 165,760 5,602,688,000
28/09/2010 33,500 0.50 1.52 33,800 34,100 33,100 95,280 3,191,880,000
27/09/2010 33,000 0.10 0.30 32,900 33,300 32,900 71,370 2,355,210,000
24/09/2010 32,900 0.30 0.92 32,200 33,000 32,200 99,550 3,275,195,000
23/09/2010 32,600 -0.80 -2.40 32,800 33,200 32,200 178,190 5,808,994,000
22/09/2010 33,400 0.00 ■■ 0.00 33,100 33,500 32,700 122,160 4,080,144,000
21/09/2010 33,400 -0.60 -1.76 34,000 34,000 33,200 174,350 5,823,290,000
20/09/2010 34,000 -0.60 -1.73 35,600 35,600 33,700 205,630 6,991,420,000
17/09/2010 34,600 1.60 4.85 33,500 34,600 33,400 329,850 11,412,810,000
16/09/2010 33,000 0.80 2.48 32,400 33,000 32,100 281,880 9,302,040,000
15/09/2010 32,200 0.10 0.31 32,300 32,300 31,600 200,340 6,450,948,000
14/09/2010 32,100 0.70 2.23 31,400 32,100 31,400 82,630 2,652,423,000
13/09/2010 31,400 -0.60 -1.88 31,800 32,600 31,100 129,220 4,057,508,000
10/09/2010 32,000 -0.80 -2.44 33,000 33,800 32,000 388,600 12,435,200,000
09/09/2010 32,800 0.80 2.50 32,800 33,000 32,000 100,910 3,309,848,000
08/09/2010 32,000 -0.80 -2.44 31,600 32,700 31,600 153,500 4,912,000,000
07/09/2010 32,800 -0.20 -0.61 33,000 33,200 32,000 166,710 5,468,088,000
06/09/2010 33,000 1.00 3.12 32,800 33,600 31,900 246,110 8,121,630,000
01/09/2010 32,000 0.10 0.31 31,900 32,300 31,400 143,430 4,589,760,000
31/08/2010 31,900 1.20 3.91 30,900 32,200 30,700 177,380 5,658,422,000
30/08/2010 30,700 1.40 4.78 30,600 30,700 30,500 149,070 4,576,449,000
27/08/2010 29,300 0.00 ■■ 0.00 29,300 29,600 29,000 139,170 4,077,681,000
26/08/2010 29,300 0.30 1.03 29,000 29,900 28,700 97,400 2,853,820,000
25/08/2010 29,000 -1.40 -4.61 29,800 30,000 29,000 228,810 6,635,490,000
24/08/2010 30,400 -1.50 -4.70 31,500 31,800 30,400 202,820 6,165,728,000
23/08/2010 31,900 -0.40 -1.24 32,200 32,300 31,900 39,310 1,253,989,000
20/08/2010 32,300 0.20 0.62 32,000 32,300 31,800 125,000 4,037,500,000
19/08/2010 32,100 0.20 0.63 32,000 32,400 31,700 75,930 2,437,353,000
18/08/2010 31,900 -1.30 -3.92 32,600 33,200 31,800 153,750 4,904,625,000
17/08/2010 33,200 0.20 0.61 32,500 34,000 32,100 125,620 4,170,584,000
16/08/2010 33,000 1.50 4.76 31,500 33,000 31,500 102,720 3,389,760,000
13/08/2010 31,500 0.50 1.61 30,300 31,500 30,200 117,190 3,691,485,000
12/08/2010 31,000 -1.60 -4.91 31,900 32,000 31,000 204,250 6,331,750,000
11/08/2010 32,600 0.10 0.31 32,500 33,000 32,200 66,080 2,154,208,000
10/08/2010 32,500 -0.50 -1.52 33,000 33,000 31,600 142,630 4,635,475,000
09/08/2010 33,000 -1.10 -3.23 33,900 34,000 33,000 115,830 3,822,390,000
06/08/2010 34,100 -0.50 -1.45 34,600 35,200 34,100 102,050 3,479,905,000
05/08/2010 34,600 -0.10 -0.29 34,700 35,100 34,600 61,510 2,128,246,000
04/08/2010 34,700 -0.70 -1.98 35,000 35,100 34,300 156,170 5,419,099,000
03/08/2010 35,400 -0.40 -1.12 36,000 36,000 35,400 77,280 2,735,712,000
02/08/2010 35,800 -0.30 -0.83 36,400 36,400 35,800 82,570 2,956,006,000
30/07/2010 36,100 0.00 ■■ 0.00 36,100 36,400 36,000 140,820 5,083,602,000
29/07/2010 36,100 0.20 0.56 36,300 36,300 35,800 134,960 4,872,056,000
28/07/2010 35,900 0.50 1.41 35,900 36,400 35,800 320,360 11,500,924,000
27/07/2010 35,400 0.10 0.28 35,500 35,700 35,200 97,300 3,444,420,000
26/07/2010 35,300 0.10 0.28 35,200 35,700 35,200 91,400 3,226,420,000
23/07/2010 35,200 0.20 0.57 35,500 35,700 34,800 99,300 3,495,360,000
22/07/2010 35,000 -1.00 -2.78 36,000 36,300 35,000 145,770 5,101,950,000
21/07/2010 36,000 0.90 2.56 35,100 36,800 35,100 415,310 14,951,160,000
20/07/2010 35,100 -0.60 -1.68 36,300 36,300 35,100 161,830 5,680,233,000
19/07/2010 35,700 1.70 5.00 35,200 35,700 35,000 444,140 15,855,798,000
16/07/2010 34,000 0.10 0.29 34,000 34,100 33,800 89,460 3,041,640,000
15/07/2010 33,900 -0.20 -0.59 34,900 34,900 33,900 53,500 1,813,650,000
14/07/2010 34,100 -0.70 -2.01 34,800 34,900 34,100 168,130 5,733,233,000
13/07/2010 34,800 0.00 ■■ 0.00 35,000 35,000 34,200 107,080 3,726,384,000
12/07/2010 34,800 -0.10 -0.29 34,100 34,800 34,100 21,060 732,888,000
09/07/2010 34,900 -0.20 -0.57 35,100 35,500 34,800 24,650 860,285,000
08/07/2010 35,100 0.30 0.86 36,000 36,000 35,000 238,000 8,353,800,000
07/07/2010 34,800 1.60 4.82 34,200 34,800 34,200 385,450 13,413,660,000
06/07/2010 33,200 -0.70 -2.06 33,500 34,000 33,200 77,490 2,572,668,000
05/07/2010 33,900 0.20 0.59 33,700 34,500 33,700 32,010 1,085,139,000
02/07/2010 33,700 -0.30 -0.88 34,700 34,700 33,700 23,990 808,463,000
01/07/2010 34,000 -0.30 -0.87 34,300 34,500 33,500 178,420 6,066,280,000
30/06/2010 34,300 -0.30 -0.87 34,000 34,500 33,900 98,990 3,395,357,000
29/06/2010 34,600 0.60 1.76 34,000 34,900 34,000 106,910 3,699,086,000
28/06/2010 34,000 -1.00 -2.86 35,000 35,000 34,000 113,120 3,846,080,000
25/06/2010 35,000 -0.10 -0.28 34,900 35,100 34,800 131,460 4,601,100,000
24/06/2010 35,100 -0.10 -0.28 35,900 35,900 35,100 48,850 1,714,635,000
23/06/2010 35,200 -0.30 -0.85 35,100 35,700 35,100 78,630 2,767,776,000
22/06/2010 35,500 -0.70 -1.93 36,000 36,200 35,500 136,050 4,829,775,000
21/06/2010 36,200 1.00 2.84 35,600 36,500 35,600 190,530 6,897,186,000
18/06/2010 35,200 0.30 0.86 34,900 35,500 34,900 126,040 4,436,608,000
17/06/2010 34,900 -0.90 -2.51 35,800 35,800 34,900 292,570 10,210,693,000
16/06/2010 35,800 0.10 0.28 35,900 36,000 35,600 135,340 4,845,172,000
15/06/2010 35,700 -0.10 -0.28 35,800 35,900 35,500 146,000 5,212,200,000
14/06/2010 35,800 0.10 0.28 35,700 36,500 35,700 99,630 3,566,754,000
11/06/2010 35,700 0.50 1.42 35,800 36,700 35,300 220,420 7,868,994,000
10/06/2010 35,200 0.10 0.28 35,000 35,200 34,700 157,250 5,535,200,000
09/06/2010 35,100 0.20 0.57 35,000 35,500 34,900 259,690 9,115,119,000
08/06/2010 34,900 1.00 2.95 33,900 35,000 33,900 296,520 10,348,548,000
07/06/2010 33,900 -1.10 -3.14 33,500 34,600 33,300 340,210 11,533,119,000
04/06/2010 35,000 -0.70 -1.96 35,200 35,700 34,900 218,910 7,661,850,000
03/06/2010 35,700 -0.20 -0.56 36,000 36,200 35,600 187,330 6,687,681,000
02/06/2010 35,900 -0.10 -0.28 37,000 37,000 35,300 196,180 7,042,862,000
01/06/2010 37,000 0.40 1.09 36,900 37,200 36,000 130,980 4,846,260,000
31/05/2010 36,600 0.20 0.55 35,500 38,000 35,500 278,890 10,207,374,000
28/05/2010 36,400 1.70 4.90 36,400 36,400 36,000 467,720 17,025,008,000
27/05/2010 34,700 0.80 2.36 33,500 34,800 33,000 475,010 16,482,847,000
26/05/2010 33,900 0.70 2.11 34,000 34,000 33,300 117,930 3,997,827,000
25/05/2010 33,200 -0.10 -0.30 33,100 33,800 33,100 51,310 1,703,492,000
24/05/2010 33,300 0.00 ■■ 0.00 33,300 34,000 33,000 165,350 5,506,155,000
21/05/2010 33,300 -1.70 -4.86 33,300 34,000 33,300 373,760 12,446,208,000
20/05/2010 35,000 1.30 3.86 32,500 35,000 32,500 279,910 9,796,850,000
19/05/2010 33,700 -1.70 -4.80 34,400 35,300 33,700 756,000 25,477,200,000
18/05/2010 35,400 -1.20 -3.28 36,800 36,800 34,900 90,280 3,195,912,000
17/05/2010 36,600 -1.90 -4.94 38,500 38,500 36,600 246,290 9,014,214,000
14/05/2010 38,500 -0.20 -0.52 38,100 38,900 38,000 115,500 4,446,750,000
13/05/2010 38,700 0.20 0.52 39,000 39,000 36,600 127,890 4,949,343,000
12/05/2010 38,500 -2.00 -4.94 40,000 40,100 38,500 410,440 15,801,940,000
11/05/2010 40,500 -0.40 -0.98 41,500 41,500 40,000 247,980 10,043,190,000
10/05/2010 40,900 -0.30 -0.73 41,400 41,400 39,600 338,350 13,838,515,000
07/05/2010 41,200 0.20 0.49 41,000 42,000 39,100 352,550 14,525,060,000
06/05/2010 41,000 0.20 0.49 40,800 41,000 40,400 410,600 16,834,600,000
05/05/2010 40,800 -0.80 -1.92 41,500 41,500 40,700 184,230 7,516,584,000
04/05/2010 41,600 0.40 0.97 41,700 41,700 41,200 259,350 10,788,960,000
29/04/2010 41,200 -0.20 -0.48 41,400 41,500 41,000 177,390 7,308,468,000
28/04/2010 41,400 -0.60 -1.43 42,000 42,000 41,200 136,430 5,648,202,000
27/04/2010 42,000 1.00 2.44 42,400 42,700 41,500 562,770 23,636,340,000
26/04/2010 41,000 0.00 ■■ 0.00 42,000 42,000 40,700 124,740 5,114,340,000
22/04/2010 41,000 0.00 ■■ 0.00 41,200 41,800 40,500 255,920 10,492,720,000
21/04/2010 41,000 0.40 0.99 40,600 41,700 40,600 242,950 9,960,950,000
20/04/2010 40,600 -0.90 -2.17 41,900 41,900 40,500 126,020 5,116,412,000
19/04/2010 41,500 -1.20 -2.81 42,900 42,900 41,500 142,530 5,914,995,000
16/04/2010 42,700 0.00 ■■ 0.00 43,200 43,200 42,200 201,610 8,608,747,000
15/04/2010 42,700 0.00 ■■ 0.00 43,500 43,500 42,000 331,850 14,169,995,000
14/04/2010 42,700 1.20 2.89 42,000 42,900 41,500 196,060 8,371,762,000
13/04/2010 41,500 0.10 0.24 41,200 42,000 41,200 335,430 13,920,345,000
12/04/2010 41,400 -0.20 -0.48 42,300 42,300 41,100 159,920 6,620,688,000
09/04/2010 41,600 -0.40 -0.95 42,000 42,700 41,600 272,070 11,318,112,000
08/04/2010 42,000 -1.00 -2.33 43,000 43,000 42,000 148,640 6,242,880,000
07/04/2010 43,000 0.00 ■■ 0.00 43,400 43,400 42,500 96,400 4,145,200,000
06/04/2010 43,000 1.30 3.12 43,700 43,700 42,500 302,120 12,991,160,000
05/04/2010 41,700 1.90 4.77 40,000 41,700 40,000 171,690 7,159,473,000
02/04/2010 39,800 -0.20 -0.50 40,000 40,400 39,500 82,100 3,267,580,000
01/04/2010 40,000 0.40 1.01 39,800 40,000 39,000 132,090 5,283,600,000
31/03/2010 39,600 -1.80 -4.35 39,500 41,800 39,500 74,260 2,940,696,000
30/03/2010 41,400 -0.60 -1.43 41,500 42,000 41,300 99,270 4,109,778,000
29/03/2010 42,000 0.00 ■■ 0.00 42,000 42,900 41,500 37,370 1,569,540,000
26/03/2010 42,000 0.20 0.48 41,800 42,500 41,000 179,780 7,550,760,000
25/03/2010 41,800 -2.20 -5.00 43,000 43,200 41,800 175,580 7,339,244,000
24/03/2010 44,000 0.50 1.15 45,000 45,000 43,700 115,670 5,089,480,000
23/03/2010 43,500 -0.50 -1.14 44,000 44,500 43,500 81,560 3,547,860,000
22/03/2010 44,000 -0.50 -1.12 45,000 45,000 43,800 51,010 2,244,440,000
19/03/2010 44,500 -0.50 -1.11 45,000 45,200 44,500 86,860 3,865,270,000
18/03/2010 45,000 1.10 2.51 44,800 45,000 43,900 90,440 4,069,800,000
17/03/2010 43,900 -2.10 -4.57 46,000 46,000 43,900 164,840 7,236,476,000
16/03/2010 46,000 -1.70 -3.56 46,000 47,700 45,400 137,760 6,336,960,000
15/03/2010 47,700 -0.90 -1.85 48,600 49,000 47,500 222,720 10,623,744,000
12/03/2010 48,600 -0.50 -1.02 48,000 49,000 48,000 179,800 8,738,280,000
11/03/2010 49,100 0.70 1.45 49,100 49,100 48,100 184,730 9,070,243,000
10/03/2010 49,100 0.10 0.20 49,000 50,000 48,500 239,530 11,760,923,000
09/03/2010 49,000 2.20 4.70 48,000 49,100 47,800 841,530 41,234,970,000
08/03/2010 46,800 2.20 4.93 45,000 46,800 45,000 345,210 16,155,828,000
05/03/2010 44,600 0.10 0.22 45,000 45,000 44,500 98,920 4,411,832,000
04/03/2010 44,500 0.00 ■■ 0.00 45,000 45,500 44,300 197,720 8,798,540,000
03/03/2010 44,500 0.50 1.14 43,700 44,500 43,700 51,670 2,299,315,000
02/03/2010 44,000 0.20 0.46 44,200 44,200 43,600 75,460 3,320,240,000
01/03/2010 43,800 0.30 0.69 43,600 44,000 43,600 65,880 2,885,544,000
26/02/2010 43,500 0.10 0.23 43,500 43,700 43,100 101,180 4,401,330,000
25/02/2010 43,400 -0.10 -0.23 44,000 44,000 43,200 60,840 2,640,456,000
24/02/2010 43,500 -0.50 -1.14 44,000 44,300 43,500 80,410 3,497,835,000
23/02/2010 44,000 -0.90 -2.00 43,600 44,800 43,200 162,550 7,152,200,000
22/02/2010 44,900 0.40 0.90 44,800 45,300 44,500 62,200 2,792,780,000
12/02/2010 44,500 -0.20 -0.45 44,900 45,000 44,000 67,720 3,013,540,000
11/02/2010 44,700 0.30 0.68 43,100 44,800 43,100 61,180 2,734,746,000
10/02/2010 44,400 1.30 3.02 44,500 44,500 43,000 61,660 2,737,704,000
09/02/2010 43,100 0.10 0.23 45,000 45,000 42,000 105,840 4,561,704,000
08/02/2010 43,000 0.00 ■■ 0.00 41,500 43,500 41,500 126,690 5,447,670,000
05/02/2010 43,000 -1.80 -4.02 43,500 44,000 42,900 145,410 6,252,630,000
04/02/2010 44,800 0.80 1.82 44,000 45,000 43,300 106,250 4,760,000,000
03/02/2010 44,000 0.60 1.38 44,000 44,300 43,000 106,540 4,687,760,000
02/02/2010 43,400 -0.30 -0.69 44,900 44,900 43,400 55,310 2,400,454,000
01/02/2010 43,700 0.20 0.46 43,500 43,800 42,000 68,400 2,989,080,000
29/01/2010 43,500 -0.30 -0.68 42,300 44,000 42,300 113,750 4,948,125,000
28/01/2010 43,800 -2.20 -4.78 45,800 45,900 43,800 62,370 2,731,806,000
27/01/2010 46,000 -1.20 -2.54 46,000 47,000 45,000 174,550 8,029,300,000
26/01/2010 47,200 2.20 4.89 46,400 47,200 46,200 370,610 17,492,792,000
25/01/2010 45,000 0.00 ■■ 0.00 46,000 46,500 45,000 81,930 3,686,850,000
22/01/2010 45,000 0.00 ■■ 0.00 43,100 46,500 43,100 221,510 9,967,950,000
21/01/2010 45,000 0.70 1.58 43,200 45,500 43,200 224,570 10,105,650,000
20/01/2010 44,300 0.80 1.84 45,300 45,300 43,100 166,490 7,375,507,000
19/01/2010 43,500 0.10 0.23 44,000 44,500 43,000 120,500 5,241,750,000
18/01/2010 43,400 -2.10 -4.62 44,000 45,000 43,300 228,370 9,911,258,000
15/01/2010 45,500 1.00 2.25 44,500 45,500 44,000 237,090 10,787,595,000
14/01/2010 44,500 1.50 3.49 44,000 44,500 43,000 150,700 6,706,150,000
13/01/2010 43,000 0.90 2.14 42,000 43,000 40,000 278,510 11,975,930,000
12/01/2010 42,100 -2.20 -4.97 44,000 45,000 42,100 239,550 10,085,055,000
11/01/2010 44,300 -1.20 -2.64 45,900 45,900 44,000 219,620 9,729,166,000
08/01/2010 45,500 -1.70 -3.60 49,400 49,500 45,500 191,400 8,708,700,000
07/01/2010 47,200 2.20 4.89 45,600 47,200 45,000 338,300 15,967,760,000
06/01/2010 45,000 0.50 1.12 43,000 45,300 43,000 230,270 10,362,150,000
05/01/2010 44,500 0.40 0.91 46,200 46,300 44,500 441,650 19,653,425,000
04/01/2010 44,100 2.10 5.00 44,000 44,100 43,600 285,460 12,588,786,000
31/12/2009 42,000 0.00 ■■ 0.00 42,500 42,500 40,500 415,930 17,469,060,000
30/12/2009 42,000 1.80 4.48 40,000 42,200 39,900 287,880 12,090,960,000
29/12/2009 40,200 1.90 4.96 40,000 40,200 39,500 516,420 20,760,084,000
28/12/2009 38,300 1.80 4.93 38,300 38,300 38,000 283,350 10,852,305,000
25/12/2009 36,500 1.70 4.89 36,500 36,500 36,200 396,230 14,462,395,000
24/12/2009 34,800 0.80 2.35 34,000 34,800 33,000 83,960 2,921,808,000
23/12/2009 34,000 0.00 ■■ 0.00 32,600 34,500 32,600 56,860 1,933,240,000
22/12/2009 34,000 -0.90 -2.58 34,900 35,500 34,000 61,900 2,104,600,000
21/12/2009 34,900 1.60 4.80 34,800 34,900 33,500 60,970 2,127,853,000
18/12/2009 33,300 1.50 4.72 32,900 33,300 32,500 95,440 3,178,152,000
17/12/2009 31,800 -1.60 -4.79 32,000 33,000 31,800 119,560 3,802,008,000
16/12/2009 33,400 -1.70 -4.84 34,000 34,000 33,400 100,490 3,356,366,000
15/12/2009 35,100 0.70 2.03 34,400 35,500 34,000 71,910 2,524,041,000
14/12/2009 34,400 1.60 4.88 34,000 34,400 32,500 108,200 3,722,080,000
11/12/2009 32,800 -1.70 -4.93 34,500 34,500 32,800 92,460 3,032,688,000
10/12/2009 34,500 -1.80 -4.96 37,000 38,000 34,500 87,050 3,003,225,000
09/12/2009 36,300 -1.90 -4.97 36,500 36,600 36,300 341,570 12,398,991,000
08/12/2009 38,200 -1.90 -4.74 39,200 39,500 38,100 163,700 6,253,340,000
07/12/2009 40,100 0.60 1.52 40,500 40,900 39,500 46,440 1,862,244,000
04/12/2009 39,500 1.40 3.67 38,500 39,500 38,500 73,160 2,889,820,000
03/12/2009 38,100 -1.80 -4.51 39,000 40,000 38,000 157,960 6,018,276,000
02/12/2009 39,900 -2.00 -4.77 41,000 42,000 39,900 106,800 4,261,320,000
01/12/2009 41,900 -0.10 -0.24 42,900 43,300 41,300 110,300 4,621,570,000
30/11/2009 42,000 0.50 1.20 41,500 42,500 40,000 146,430 6,150,060,000
27/11/2009 41,500 1.70 4.27 37,900 41,700 37,900 266,840 11,073,860,000
26/11/2009 39,800 -2.00 -4.78 39,800 40,000 39,800 313,040 12,458,992,000
25/11/2009 41,800 -2.10 -4.78 43,900 43,900 41,800 299,390 12,514,502,000
24/11/2009 43,900 -2.30 -4.98 46,000 46,500 43,900 323,610 14,206,479,000
23/11/2009 46,200 -2.40 -4.94 48,600 48,600 46,200 285,160 13,174,392,000
20/11/2009 48,600 -2.40 -4.71 52,000 52,000 48,600 247,140 12,011,004,000
19/11/2009 51,000 2.20 4.51 49,000 51,000 48,800 884,280 45,098,280,000
18/11/2009 48,800 2.30 4.95 46,500 48,800 46,000 485,970 23,715,336,000
17/11/2009 46,500 2.20 4.97 44,300 46,500 43,500 227,060 10,558,290,000
16/11/2009 44,300 -1.40 -3.06 45,600 46,500 44,300 70,420 3,119,606,000
13/11/2009 45,700 0.50 1.11 44,800 46,400 44,800 129,600 5,922,720,000
12/11/2009 45,200 2.10 4.87 44,500 45,200 43,400 222,590 10,061,068,000
11/11/2009 43,100 1.10 2.62 42,000 43,500 40,500 90,700 3,909,170,000
10/11/2009 42,000 -1.90 -4.33 43,900 44,900 41,800 78,640 3,302,880,000
09/11/2009 43,900 -2.30 -4.98 44,500 46,500 43,900 155,940 6,845,766,000
06/11/2009 46,200 -2.20 -4.55 49,700 49,700 46,200 215,600 9,960,720,000
05/11/2009 48,400 2.30 4.99 47,900 48,400 46,800 220,360 10,665,424,000
04/11/2009 46,100 2.10 4.77 46,200 46,200 44,000 334,970 15,442,117,000
03/11/2009 44,000 -2.10 -4.56 44,100 45,000 43,800 310,360 13,655,840,000
02/11/2009 46,100 -2.40 -4.95 46,200 46,300 46,100 105,940 4,883,834,000
30/10/2009 48,500 -0.90 -1.82 50,500 50,500 48,000 267,380 12,967,930,000
29/10/2009 49,400 -2.60 -5.00 49,600 50,000 49,400 336,970 16,646,318,000
28/10/2009 52,000 -2.50 -4.59 52,500 53,500 52,000 608,310 31,632,120,000
27/10/2009 54,500 0.00 ■■ 0.00 52,500 54,500 52,000 231,750 12,630,375,000
26/10/2009 54,500 -2.50 -4.39 56,000 57,000 54,500 554,580 30,224,610,000
23/10/2009 57,000 -1.00 -1.72 60,000 60,500 57,000 533,290 30,397,530,000
22/10/2009 58,000 -1.50 -2.52 59,500 59,500 57,500 225,830 13,098,140,000
21/10/2009 59,500 -1.00 -1.65 60,500 61,000 59,000 240,150 14,288,925,000
20/10/2009 60,500 1.50 2.54 61,500 61,500 59,500 364,490 22,051,645,000
19/10/2009 59,000 2.50 4.42 57,500 59,000 57,000 336,810 19,871,790,000
16/10/2009 56,500 -1.00 -1.74 56,500 57,500 56,500 247,970 14,010,305,000
15/10/2009 57,500 0.50 0.88 58,500 58,500 57,000 436,050 25,072,875,000
14/10/2009 57,000 0.50 0.88 55,000 57,000 55,000 310,590 17,703,630,000
13/10/2009 56,500 -0.50 -0.88 57,000 58,000 56,000 313,290 17,700,885,000
12/10/2009 57,000 2.50 4.59 55,000 57,000 54,500 670,030 38,191,710,000
09/10/2009 54,500 2.50 4.81 54,500 54,500 54,000 401,490 21,881,205,000
08/10/2009 52,000 2.30 4.63 52,000 52,000 50,000 531,150 27,619,800,000
07/10/2009 49,700 2.30 4.85 49,700 49,700 49,700 107,620 5,348,714,000
06/10/2009 47,400 0.60 1.28 48,000 48,000 46,500 415,120 19,676,688,000
05/10/2009 46,800 -2.30 -4.68 50,000 50,000 46,700 131,160 6,138,288,000
02/10/2009 49,100 -1.90 -3.73 51,000 51,000 48,500 352,950 17,329,845,000
01/10/2009 51,000 1.90 3.87 50,500 51,500 49,200 688,800 35,128,800,000
30/09/2009 49,100 -2.40 -4.66 50,500 51,500 49,000 392,720 19,282,552,000
29/09/2009 51,500 -1.50 -2.83 52,000 52,000 50,500 409,600 21,094,400,000
28/09/2009 53,000 1.50 2.91 54,000 54,000 52,000 413,160 21,897,480,000
25/09/2009 51,500 0.00 ■■ 0.00 51,000 53,000 50,000 410,990 21,165,985,000
24/09/2009 51,500 2.00 4.04 49,500 51,500 49,000 836,120 43,060,180,000
23/09/2009 49,500 2.30 4.87 49,500 49,500 49,500 126,920 6,282,540,000
22/09/2009 47,200 2.20 4.89 45,000 47,200 44,900 511,490 24,142,328,000
21/09/2009 45,000 -0.30 -0.66 46,000 46,000 45,000 270,270 12,162,150,000
18/09/2009 45,300 1.40 3.19 44,500 45,300 44,300 507,860 23,006,058,000
17/09/2009 43,900 0.30 0.69 43,600 43,900 42,500 248,820 10,923,198,000
16/09/2009 43,600 -0.10 -0.23 44,000 45,000 43,500 264,510 11,532,636,000
15/09/2009 43,700 0.20 0.46 44,400 44,400 42,600 238,310 10,414,147,000
14/09/2009 43,500 0.00 ■■ 0.00 43,700 44,500 43,500 381,200 16,582,200,000
11/09/2009 43,500 -0.30 -0.68 44,500 45,000 42,600 582,380 25,333,530,000
10/09/2009 43,800 -1.20 -2.67 44,400 45,000 43,700 338,740 14,836,812,000
09/09/2009 45,000 0.70 1.58 44,100 46,400 43,500 594,540 26,754,300,000
08/09/2009 44,300 2.10 4.98 43,900 44,300 43,000 748,250 33,147,475,000
07/09/2009 42,200 -2.20 -4.95 43,100 44,500 42,200 617,650 26,064,830,000
04/09/2009 44,400 -2.30 -4.93 46,500 46,700 44,400 490,910 21,796,404,000
03/09/2009 46,700 1.50 3.32 43,500 46,900 43,500 925,380 43,215,246,000
02/09/2009 45,200 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 45,200 -1.40 -3.00 46,600 47,600 45,000 474,820 21,461,864,000
31/08/2009 46,600 2.20 4.95 46,600 46,600 46,500 483,530 22,532,498,000
28/08/2009 44,400 2.10 4.96 44,200 44,400 44,000 420,940 18,689,736,000
27/08/2009 42,300 2.00 4.96 40,100 42,300 40,100 562,030 23,773,869,000
26/08/2009 40,300 1.40 3.60 39,700 40,300 39,500 796,680 32,106,204,000
25/08/2009 39,700 0.00 ■■ 0.00 40,000 40,900 39,700 604,680 24,005,796,000
24/08/2009 39,700 1.80 4.75 37,500 39,700 36,900 939,460 37,296,562,000
21/08/2009 37,900 -0.40 -1.04 38,700 39,000 37,900 344,820 13,068,678,000
20/08/2009 38,300 1.60 4.36 38,000 38,300 37,200 810,770 31,052,491,000
19/08/2009 36,700 1.70 4.86 35,800 36,700 35,300 804,630 29,529,921,000
18/08/2009 35,000 0.10 0.29 34,000 35,700 34,000 363,730 12,730,550,000
17/08/2009 34,900 -0.10 -0.29 35,000 35,400 34,700 416,770 14,545,273,000
14/08/2009 35,000 0.10 0.29 35,000 35,000 34,200 341,440 11,950,400,000
13/08/2009 34,900 0.70 2.05 35,000 35,200 34,300 531,910 18,563,659,000
12/08/2009 34,200 -1.80 -5.00 36,000 36,000 34,200 954,820 32,654,844,000
11/08/2009 36,000 0.30 0.84 35,700 37,000 35,700 663,740 23,894,640,000
10/08/2009 35,700 1.70 5.00 34,000 35,700 34,000 1,171,330 41,816,481,000
07/08/2009 34,000 0.70 2.10 33,800 34,200 33,000 916,620 31,165,080,000
06/08/2009 33,300 1.50 4.72 33,300 33,300 33,000 770,830 25,668,639,000
05/08/2009 31,800 1.50 4.95 31,100 31,800 30,800 648,640 20,626,752,000
04/08/2009 30,300 0.00 ■■ 0.00 31,000 31,000 30,200 439,420 13,314,426,000
03/08/2009 30,300 -1.10 -3.50 31,400 32,400 30,300 262,310 7,947,993,000
31/07/2009 31,400 1.20 3.97 30,900 31,500 30,600 379,490 11,915,986,000
30/07/2009 30,200 -1.50 -4.73 31,700 31,700 30,200 721,510 21,789,602,000
29/07/2009 31,700 -1.30 -3.94 33,200 33,500 31,500 367,240 11,641,508,000
28/07/2009 33,000 -0.40 -1.20 33,400 34,500 32,500 674,580 22,261,140,000
27/07/2009 33,400 1.50 4.70 33,400 33,400 31,900 657,130 21,948,142,000
24/07/2009 31,900 1.50 4.93 31,900 31,900 31,900 136,590 4,357,221,000
23/07/2009 30,400 1.40 4.83 29,500 30,400 29,000 547,120 16,632,448,000
22/07/2009 29,000 0.00 ■■ 0.00 29,200 29,200 29,000 197,090 5,715,610,000
21/07/2009 29,000 1.10 3.94 27,800 29,000 27,800 270,190 7,835,510,000
20/07/2009 27,900 -0.60 -2.11 28,200 28,500 27,600 253,470 7,071,813,000
17/07/2009 28,500 0.00 ■■ 0.00 28,500 28,600 28,400 173,360 4,940,760,000
16/07/2009 28,500 0.00 ■■ 0.00 29,300 29,300 28,100 364,210 10,379,985,000
15/07/2009 28,500 0.70 2.52 28,300 28,600 28,000 201,450 5,741,325,000
14/07/2009 27,800 -0.80 -2.80 28,600 28,600 27,800 231,830 6,444,874,000
13/07/2009 28,600 -1.00 -3.38 29,600 29,600 28,500 151,990 4,346,914,000
10/07/2009 29,600 -0.30 -1.00 30,300 30,300 29,000 238,640 7,063,744,000
09/07/2009 29,900 0.40 1.36 29,700 30,600 29,500 217,910 6,515,509,000
08/07/2009 29,500 -0.60 -1.99 29,800 30,000 29,200 103,430 3,051,185,000
07/07/2009 30,100 -1.00 -3.22 31,500 31,500 30,000 167,980 5,056,198,000
06/07/2009 31,100 1.10 3.67 30,500 31,500 30,500 228,910 7,119,101,000
03/07/2009 30,000 0.00 ■■ 0.00 29,100 30,500 29,100 122,280 3,668,400,000
02/07/2009 30,000 1.40 4.90 28,900 30,000 28,300 183,160 5,494,800,000
01/07/2009 28,600 -0.70 -2.39 28,200 29,000 28,100 292,710 8,371,506,000
30/06/2009 29,300 0.20 0.69 29,900 29,900 28,800 438,420 12,845,706,000
29/06/2009 29,100 -1.50 -4.90 30,000 30,600 29,100 276,740 8,053,134,000
26/06/2009 30,600 -1.20 -3.77 31,000 32,800 30,600 231,440 7,082,064,000
25/06/2009 31,800 1.50 4.95 31,800 31,800 30,300 465,140 14,791,452,000
24/06/2009 30,300 1.40 4.84 30,300 30,300 30,300 74,690 2,263,107,000
23/06/2009 28,900 1.30 4.71 26,300 28,900 26,300 686,260 19,832,914,000
22/06/2009 27,600 -1.40 -4.83 27,800 28,400 27,600 439,150 12,120,540,000
19/06/2009 29,000 -1.30 -4.29 29,000 29,900 28,800 628,350 18,222,150,000
18/06/2009 30,300 -0.20 -0.66 31,800 31,800 29,000 329,760 9,991,728,000
17/06/2009 30,500 0.70 2.35 29,500 30,500 28,800 378,780 11,552,790,000
16/06/2009 29,800 -0.10 -0.33 31,200 31,200 29,000 353,830 10,544,134,000
15/06/2009 29,900 1.40 4.91 27,100 29,900 27,100 716,320 21,417,968,000
12/06/2009 28,500 -1.50 -5.00 31,500 31,500 28,500 606,910 17,296,935,000
11/06/2009 30,000 -1.40 -4.46 29,900 31,400 29,900 804,750 24,142,500,000
10/06/2009 31,400 -1.60 -4.85 31,400 31,400 31,400 67,660 2,124,524,000
09/06/2009 33,000 -1.60 -4.62 34,500 34,500 32,900 590,070 19,472,310,000
08/06/2009 34,600 1.60 4.85 34,600 34,600 34,600 126,390 4,373,094,000
05/06/2009 33,000 1.50 4.76 33,000 33,000 32,800 1,026,450 33,872,850,000
04/06/2009 31,500 1.40 4.65 31,000 31,600 30,500 1,417,270 44,644,005,000
03/06/2009 30,100 1.40 4.88 30,100 30,100 30,100 1,404,020 42,261,002,000
02/06/2009 28,700 1.30 4.74 28,700 28,700 28,700 157,240 4,512,788,000
01/06/2009 27,400 1.30 4.98 27,200 27,400 26,100 500,260 13,707,124,000
29/05/2009 26,100 1.20 4.82 26,100 26,100 25,800 746,450 19,482,345,000
28/05/2009 24,900 1.10 4.62 24,900 24,900 23,900 624,470 15,549,303,000
27/05/2009 23,800 1.10 4.85 23,800 23,800 23,800 80,520 1,916,376,000
26/05/2009 22,700 1.00 4.61 22,700 22,700 22,700 306,400 6,955,280,000
25/05/2009 21,700 1.00 4.83 21,700 21,700 21,700 48,940 1,061,998,000
22/05/2009 20,700 0.90 4.55 20,700 20,700 19,300 824,350 17,064,045,000
21/05/2009 19,800 0.90 4.76 19,400 19,800 19,400 348,730 6,904,854,000
20/05/2009 18,900 0.90 5.00 17,700 18,900 17,700 243,210 4,596,669,000
19/05/2009 18,000 0.50 2.86 18,200 18,200 17,500 111,130 2,000,340,000
18/05/2009 17,500 -0.40 -2.23 17,500 18,700 17,100 89,640 1,568,700,000
15/05/2009 17,900 -0.10 -0.56 18,000 18,000 17,100 152,200 2,724,380,000
14/05/2009 18,000 -0.90 -4.76 18,000 18,000 18,000 33,340 600,120,000
13/05/2009 18,900 0.80 4.42 19,000 19,000 18,500 261,650 4,945,185,000
12/05/2009 18,100 0.80 4.62 18,100 18,100 18,100 56,870 1,029,347,000
11/05/2009 17,300 0.80 4.85 17,300 17,300 17,300 34,350 594,255,000
08/05/2009 16,500 0.70 4.43 16,400 16,500 16,200 206,560 3,408,240,000
07/05/2009 15,800 0.70 4.64 15,800 15,800 15,800 53,550 846,090,000
06/05/2009 15,100 0.70 4.86 15,100 15,100 15,000 323,460 4,884,246,000
05/05/2009 14,400 0.60 4.35 14,400 14,400 14,400 12,730 183,312,000
04/05/2009 13,800 0.60 4.55 13,800 13,800 13,800 2,020 27,876,000
29/04/2009 13,200 0.20 1.54 13,200 13,400 13,200 7,700 101,640,000
28/04/2009 13,000 0.00 ■■ 0.00 13,200 13,500 12,500 8,600 111,800,000
27/04/2009 13,000 0.10 0.78 13,400 13,400 13,000 8,960 116,480,000
24/04/2009 12,900 -0.10 -0.77 13,300 13,300 12,700 15,920 205,368,000
23/04/2009 13,000 -0.10 -0.76 13,500 13,500 13,000 11,270 146,510,000
22/04/2009 13,100 0.60 4.80 12,300 13,100 12,300 3,130 41,003,000
21/04/2009 12,500 -0.20 -1.57 12,300 13,000 12,300 9,990 124,875,000
20/04/2009 12,700 -0.60 -4.51 12,800 13,600 12,700 24,690 313,563,000
17/04/2009 13,300 -0.70 -5.00 14,000 14,100 13,300 33,550 446,215,000
16/04/2009 14,000 0.40 2.94 14,200 14,200 13,600 37,110 519,540,000
15/04/2009 13,600 -0.70 -4.90 13,600 13,800 13,600 26,190 356,184,000
14/04/2009 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 37,970 542,971,000
13/04/2009 14,300 0.60 4.38 13,800 14,300 13,800 122,450 1,751,035,000
10/04/2009 13,700 0.30 2.24 13,700 13,900 13,500 52,570 720,209,000
09/04/2009 13,400 0.00 ■■ 0.00 13,600 13,600 12,900 14,880 199,392,000
08/04/2009 13,400 -0.10 -0.74 13,500 13,800 13,300 37,470 502,098,000
07/04/2009 13,500 0.30 2.27 13,300 13,500 13,200 73,120 987,120,000
03/04/2009 13,200 0.20 1.54 13,000 13,400 12,900 28,840 380,688,000
02/04/2009 13,000 0.40 3.17 13,200 13,200 12,800 17,300 224,900,000
01/04/2009 12,600 0.60 5.00 12,500 12,600 12,500 10,820 136,332,000
31/03/2009 12,000 -0.40 -3.23 12,100 12,400 12,000 2,590 31,080,000
30/03/2009 12,400 -0.20 -1.59 12,900 12,900 12,400 2,880 35,712,000
27/03/2009 12,600 -0.60 -4.55 13,200 13,200 12,600 17,900 225,540,000
26/03/2009 13,200 0.30 2.33 12,700 13,200 12,700 5,520 72,864,000
25/03/2009 12,900 -0.20 -1.53 13,100 13,200 12,900 4,190 54,051,000
24/03/2009 13,100 0.20 1.55 12,900 13,500 12,900 8,010 104,931,000
23/03/2009 12,900 -0.10 -0.77 13,200 13,400 12,800 8,870 114,423,000
20/03/2009 13,000 -0.50 -3.70 13,300 13,400 13,000 2,510 32,630,000
19/03/2009 13,500 -0.10 -0.74 13,600 13,900 13,200 17,970 242,595,000
18/03/2009 13,600 0.40 3.03 13,800 13,800 13,200 45,640 620,704,000
17/03/2009 13,200 0.20 1.54 13,300 13,600 13,200 45,280 597,696,000
16/03/2009 13,000 0.30 2.36 12,900 13,000 12,900 10,640 138,320,000
13/03/2009 12,700 0.50 4.10 11,800 12,700 11,800 10,070 127,889,000
12/03/2009 12,200 -0.60 -4.69 12,800 12,800 12,200 8,300 101,260,000
11/03/2009 12,800 0.30 2.40 12,800 13,000 12,700 18,770 240,256,000
10/03/2009 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 14,750 184,375,000
09/03/2009 12,500 0.20 1.63 12,300 12,500 12,300 6,340 79,250,000
06/03/2009 12,300 0.40 3.36 11,900 12,400 11,600 6,420 78,966,000
05/03/2009 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 12,160 144,704,000
04/03/2009 11,900 0.40 3.48 11,000 11,900 11,000 20,250 240,975,000
03/03/2009 11,500 0.00 ■■ 0.00 11,500 12,000 11,200 15,560 178,940,000
02/03/2009 11,500 0.50 4.55 11,000 11,500 11,000 5,530 63,595,000
27/02/2009 11,000 0.20 1.85 10,400 11,000 10,300 5,560 61,160,000
26/02/2009 10,800 0.20 1.89 10,800 10,800 10,100 14,740 159,192,000
25/02/2009 10,600 0.40 3.92 10,700 10,700 10,300 21,810 231,186,000
24/02/2009 10,200 -0.50 -4.67 10,200 10,200 10,200 11,870 121,074,000
23/02/2009 10,700 -0.50 -4.46 10,700 10,700 10,700 19,320 206,724,000
20/02/2009 11,200 -0.30 -2.61 11,000 11,200 11,000 23,820 266,784,000
19/02/2009 11,500 -0.60 -4.96 12,600 12,600 11,500 8,310 95,565,000
18/02/2009 12,100 -0.60 -4.72 12,100 12,100 12,100 6,150 74,415,000
17/02/2009 12,700 -0.60 -4.51 12,800 12,800 12,700 6,260 79,502,000
16/02/2009 13,300 -0.60 -4.32 13,400 13,500 13,300 5,810 77,273,000
13/02/2009 13,900 -0.20 -1.42 13,500 13,900 13,500 4,500 62,550,000
12/02/2009 14,100 0.10 0.71 14,100 14,100 14,100 30 423,000
11/02/2009 14,000 0.60 4.48 14,000 14,000 14,000 1,000 14,000,000
10/02/2009 13,400 -0.60 -4.29 13,700 13,700 13,400 3,300 44,220,000
09/02/2009 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 310 4,340,000
06/02/2009 14,000 0.50 3.70 14,000 14,000 14,000 130 1,820,000
05/02/2009 13,500 -0.70 -4.93 13,500 13,500 13,500 5,800 78,300,000
04/02/2009 14,200 0.40 2.90 13,500 14,200 13,500 2,020 28,684,000
03/02/2009 13,800 0.10 0.73 14,000 14,000 13,800 5,950 82,110,000
02/02/2009 13,700 -0.30 -2.14 13,700 13,800 13,700 1,380 18,906,000
23/01/2009 14,000 -0.20 -1.41 14,000 14,500 14,000 210 2,940,000
22/01/2009 14,200 -0.30 -2.07 14,200 14,200 14,200 1,000 14,200,000
21/01/2009 14,500 0.50 3.57 14,000 14,500 14,000 3,960 57,420,000
20/01/2009 14,000 -0.20 -1.41 14,100 14,100 14,000 6,790 95,060,000
19/01/2009 14,200 -0.50 -3.40 14,900 14,900 14,200 2,090 29,678,000
16/01/2009 14,700 0.60 4.26 13,800 14,700 13,800 3,080 45,276,000
15/01/2009 14,100 -0.70 -4.73 15,000 15,000 14,100 5,210 73,461,000
14/01/2009 14,800 0.50 3.50 14,800 14,800 14,000 520 7,696,000
13/01/2009 14,300 -0.70 -4.67 14,300 14,500 14,300 12,560 179,608,000
12/01/2009 15,000 -0.10 -0.66 15,500 15,500 14,600 4,520 67,800,000
09/01/2009 15,100 -0.10 -0.66 14,600 15,100 14,600 5,360 80,936,000
08/01/2009 15,200 0.30 2.01 14,500 15,200 14,500 2,210 33,592,000
07/01/2009 14,900 -0.60 -3.87 15,600 15,600 14,900 5,610 83,589,000
06/01/2009 15,500 0.30 1.97 15,000 15,500 14,700 20,070 311,085,000
05/01/2009 15,200 -0.70 -4.40 15,900 15,900 15,200 36,750 558,600,000
02/01/2009 15,900 0.10 0.63 16,000 16,000 15,600 31,240 496,716,000
31/12/2008 15,800 0.00 ■■ 0.00 15,500 15,800 15,100 44,460 702,468,000
30/12/2008 15,800 0.70 4.64 15,400 15,800 15,300 50,360 795,688,000
29/12/2008 15,100 0.70 4.86 15,000 15,100 14,400 21,210 320,271,000
26/12/2008 14,400 0.60 4.35 14,000 14,400 14,000 29,360 422,784,000
25/12/2008 13,800 -0.10 -0.72 13,900 14,000 13,800 13,410 185,058,000
24/12/2008 13,900 -0.10 -0.71 13,900 13,900 13,800 2,640 36,696,000
23/12/2008 14,000 0.00 ■■ 0.00 13,400 14,500 13,400 2,530 35,420,000
22/12/2008 14,000 0.10 0.72 14,000 14,000 13,900 14,300 200,200,000
19/12/2008 13,900 0.20 1.46 13,800 14,000 13,800 14,010 194,739,000
18/12/2008 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 13,000 178,100,000
17/12/2008 13,700 0.10 0.74 13,600 13,700 13,600 8,000 109,600,000
16/12/2008 13,600 -0.20 -1.45 13,400 13,600 13,200 16,970 230,792,000
15/12/2008 13,800 0.10 0.73 13,900 13,900 13,500 19,540 269,652,000
12/12/2008 13,700 0.00 ■■ 0.00 13,800 13,800 13,500 16,450 225,365,000
11/12/2008 13,700 0.10 0.74 13,100 13,800 13,100 10,400 142,480,000
10/12/2008 13,600 -0.10 -0.73 13,900 13,900 13,300 3,100 42,160,000
09/12/2008 13,700 0.20 1.48 13,200 14,000 13,200 27,810 380,997,000
08/12/2008 13,500 -0.20 -1.46 13,200 13,500 13,100 12,480 168,480,000
05/12/2008 13,700 0.20 1.48 13,200 13,700 13,100 26,800 367,160,000
04/12/2008 13,500 -0.20 -1.46 13,800 13,800 13,500 18,970 256,095,000
03/12/2008 13,700 0.10 0.74 13,100 13,800 13,100 22,310 305,647,000
02/12/2008 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 18,420 278,142,000
01/12/2008 15,100 -0.30 -1.95 15,000 15,400 15,000 17,020 257,002,000
28/11/2008 15,400 0.40 2.67 15,000 15,500 15,000 36,750 565,950,000
27/11/2008 15,000 -0.20 -1.32 15,400 15,400 14,700 14,610 219,150,000
26/11/2008 15,200 -0.50 -3.18 15,700 15,700 15,200 20,100 305,520,000
25/11/2008 15,700 0.00 ■■ 0.00 15,300 15,700 15,300 35,710 560,647,000
24/11/2008 15,700 0.50 3.29 15,000 15,700 15,000 16,160 253,712,000
21/11/2008 15,200 -0.80 -5.00 16,000 16,000 15,200 20,160 306,432,000
20/11/2008 16,000 0.40 2.56 15,600 16,000 15,600 80,120 1,281,920,000
19/11/2008 15,600 0.00 ■■ 0.00 15,400 15,700 15,400 21,120 329,472,000
18/11/2008 15,600 0.60 4.00 14,500 15,600 14,500 6,620 103,272,000
17/11/2008 15,000 -0.70 -4.46 15,700 15,700 15,000 15,330 229,950,000
14/11/2008 15,700 0.10 0.64 16,000 16,000 15,600 11,610 182,277,000
13/11/2008 15,600 0.20 1.30 15,800 15,800 15,600 1,630 25,428,000
12/11/2008 15,400 0.10 0.65 14,600 15,400 14,600 18,370 282,898,000
11/11/2008 15,300 -0.80 -4.97 15,400 16,100 15,300 30,400 465,120,000
10/11/2008 16,100 -0.70 -4.17 16,800 16,800 16,000 46,940 755,734,000
07/11/2008 16,800 -0.10 -0.59 16,900 16,900 16,100 80,840 1,358,112,000
06/11/2008 16,900 0.70 4.32 15,600 16,900 15,600 64,590 1,091,571,000
05/11/2008 16,200 0.70 4.52 16,200 16,200 16,000 57,880 937,656,000
04/11/2008 15,500 0.70 4.73 15,500 15,500 14,900 76,480 1,185,440,000
03/11/2008 14,800 0.00 ■■ 0.00 14,300 14,800 14,200 8,430 124,764,000
31/10/2008 14,800 -0.20 -1.33 15,600 15,600 14,400 23,110 342,028,000
30/10/2008 15,000 0.50 3.45 15,000 15,000 14,700 28,250 423,750,000
29/10/2008 14,500 0.60 4.32 14,500 14,500 14,400 43,090 624,805,000
28/10/2008 13,900 0.60 4.51 13,300 13,900 12,700 15,190 211,141,000
27/10/2008 13,300 -0.70 -5.00 14,000 14,000 13,300 12,030 159,999,000
24/10/2008 14,000 0.10 0.72 14,500 14,500 13,400 6,620 92,680,000
23/10/2008 13,900 -0.60 -4.14 13,900 14,400 13,900 11,240 156,236,000
22/10/2008 14,500 -0.70 -4.61 14,500 15,100 14,500 23,020 333,790,000
21/10/2008 15,200 0.50 3.40 15,200 15,200 15,200 15,530 236,056,000
20/10/2008 14,700 -0.70 -4.55 15,000 15,100 14,700 14,640 215,208,000
17/10/2008 15,400 0.10 0.65 15,500 15,500 14,900 4,290 66,066,000
16/10/2008 15,300 -0.50 -3.16 15,100 15,800 15,100 7,770 118,881,000
15/10/2008 15,800 0.40 2.60 16,000 16,000 14,900 23,240 367,192,000
14/10/2008 15,400 0.70 4.76 15,400 15,400 15,400 38,190 588,126,000
13/10/2008 14,700 -0.20 -1.34 14,900 15,100 14,700 6,000 88,200,000
10/10/2008 14,900 -0.70 -4.49 14,900 14,900 14,900 7,460 111,154,000
09/10/2008 15,600 0.60 4.00 14,500 15,700 14,500 18,740 292,344,000
08/10/2008 15,000 -0.70 -4.46 15,000 15,000 15,000 15,620 234,300,000
07/10/2008 15,700 0.50 3.29 14,500 15,700 14,500 45,860 720,002,000
06/10/2008 15,200 -0.80 -5.00 15,200 15,300 15,200 27,390 416,328,000
03/10/2008 16,000 -0.30 -1.84 15,500 16,200 15,500 13,400 214,400,000
02/10/2008 16,300 0.40 2.52 15,900 16,300 15,600 11,160 181,908,000
01/10/2008 15,900 0.00 ■■ 0.00 16,200 16,200 15,700 58,310 927,129,000
30/09/2008 15,900 -0.80 -4.79 15,900 15,900 15,900 1,400 22,260,000
29/09/2008 16,700 -0.70 -4.02 16,600 17,700 16,600 38,610 644,787,000
26/09/2008 17,400 0.60 3.57 17,600 17,600 16,900 55,720 969,528,000
25/09/2008 16,800 0.80 5.00 16,000 16,800 16,000 16,750 281,400,000
24/09/2008 16,000 0.00 ■■ 0.00 16,000 16,500 15,800 12,520 200,320,000
23/09/2008 16,000 -0.80 -4.76 16,000 17,500 16,000 136,230 2,179,680,000
22/09/2008 16,800 0.80 5.00 16,800 16,800 16,800 1,900 31,920,000
19/09/2008 16,000 0.70 4.58 16,000 16,000 16,000 22,610 361,760,000
18/09/2008 15,300 -0.80 -4.97 15,300 15,300 15,300 31,410 480,573,000
17/09/2008 16,100 -0.80 -4.73 16,100 16,100 16,100 24,300 391,230,000
16/09/2008 16,900 -0.80 -4.52 16,900 16,900 16,900 69,170 1,168,973,000
15/09/2008 17,700 -0.90 -4.84 19,000 19,500 17,700 97,180 1,720,086,000
12/09/2008 18,600 -0.90 -4.62 18,600 18,600 18,600 48,050 893,730,000
11/09/2008 19,500 -1.00 -4.88 19,600 19,600 19,500 59,970 1,169,415,000
10/09/2008 20,500 -1.00 -4.65 21,900 21,900 20,500 81,870 1,678,335,000
09/09/2008 21,500 0.50 2.38 22,000 22,000 21,100 116,430 2,503,245,000
08/09/2008 21,000 1.00 5.00 21,000 21,000 19,300 222,100 4,664,100,000
05/09/2008 20,000 0.90 4.71 20,000 20,000 20,000 102,430 2,048,600,000
04/09/2008 19,100 0.90 4.95 19,100 19,100 18,200 142,330 2,718,503,000
03/09/2008 18,200 0.80 4.60 18,100 18,200 18,100 78,590 1,430,338,000
29/08/2008 17,400 -0.90 -4.92 17,400 17,400 17,400 57,050 992,670,000
28/08/2008 18,300 -0.90 -4.69 18,300 19,300 18,300 29,280 535,824,000
27/08/2008 19,200 0.90 4.92 19,100 19,200 19,000 86,960 1,669,632,000
26/08/2008 18,300 0.80 4.57 18,300 18,300 18,200 120,080 2,197,464,000
25/08/2008 17,500 0.80 4.79 17,000 17,500 16,000 124,260 2,174,550,000
22/08/2008 16,700 -0.20 -1.18 17,500 17,500 16,700 20,650 344,855,000
21/08/2008 16,900 0.60 3.68 16,300 16,900 16,300 39,590 669,071,000
20/08/2008 16,300 -0.80 -4.68 16,300 16,600 16,300 42,080 685,904,000
19/08/2008 17,100 -0.80 -4.47 17,100 17,900 17,100 18,740 320,454,000
18/08/2008 17,900 0.50 2.87 18,000 18,000 17,000 18,090 323,811,000
15/08/2008 17,400 0.50 2.96 17,400 17,400 17,400 43,540 757,596,000
14/08/2008 16,900 0.40 2.42 16,100 16,900 16,100 58,560 989,664,000
13/08/2008 16,500 0.30 1.85 16,200 16,500 15,900 17,490 288,585,000
12/08/2008 16,200 0.00 ■■ 0.00 16,600 16,600 16,200 27,640 447,768,000
11/08/2008 16,200 0.40 2.53 16,200 16,200 16,200 50,690 821,178,000
08/08/2008 15,800 0.00 ■■ 0.00 15,800 16,000 15,400 10,850 171,430,000
07/08/2008 15,800 -0.40 -2.47 16,600 16,600 15,800 19,780 312,524,000
06/08/2008 16,200 0.40 2.53 15,400 16,200 15,400 87,040 1,410,048,000
05/08/2008 15,800 -0.40 -2.47 15,800 15,800 15,800 31,460 497,068,000
04/08/2008 16,200 0.00 ■■ 0.00 16,100 16,400 16,100 42,790 693,198,000
01/08/2008 16,200 0.00 ■■ 0.00 16,000 16,200 15,800 56,570 916,434,000
31/07/2008 16,200 0.40 2.53 16,100 16,200 15,800 74,290 1,203,498,000
30/07/2008 15,800 0.40 2.60 15,800 15,800 15,400 94,810 1,497,998,000
29/07/2008 15,400 0.40 2.67 15,400 15,400 15,400 27,710 426,734,000
28/07/2008 15,000 0.40 2.74 14,200 15,000 14,200 19,920 298,800,000
25/07/2008 14,600 -0.40 -2.67 14,600 14,600 14,600 20,030 292,438,000
24/07/2008 15,000 -0.40 -2.60 15,000 15,000 15,000 20,580 308,700,000
23/07/2008 15,400 -0.40 -2.53 15,400 15,400 15,400 14,150 217,910,000
22/07/2008 15,800 -0.40 -2.47 15,800 15,800 15,800 11,000 173,800,000
21/07/2008 16,200 -0.50 -2.99 16,200 16,200 16,200 47,980 777,276,000
18/07/2008 16,700 -0.50 -2.91 16,700 17,200 16,700 139,920 2,336,664,000
17/07/2008 17,200 0.50 2.99 17,200 17,200 17,200 4,810 82,732,000
16/07/2008 16,700 0.40 2.45 16,700 16,700 15,900 136,730 2,283,391,000
15/07/2008 16,300 0.40 2.52 16,300 16,300 16,300 15,710 256,073,000
14/07/2008 15,900 0.40 2.58 15,900 15,900 15,900 38,240 608,016,000
11/07/2008 15,500 0.40 2.65 15,100 15,500 15,100 102,610 1,590,455,000
10/07/2008 15,100 0.40 2.72 15,000 15,100 14,700 58,810 888,031,000
09/07/2008 14,700 0.40 2.80 14,700 14,700 14,400 90,290 1,327,263,000
08/07/2008 14,300 -0.40 -2.72 14,300 14,300 14,300 39,900 570,570,000
07/07/2008 14,700 -0.40 -2.65 15,500 15,500 14,700 139,950 2,057,265,000
04/07/2008 15,100 0.40 2.72 14,700 15,100 14,700 103,670 1,565,417,000
03/07/2008 14,700 0.40 2.80 14,700 14,700 14,600 123,500 1,815,450,000
02/07/2008 14,300 0.40 2.88 14,300 14,300 13,900 135,280 1,934,504,000
01/07/2008 13,900 -0.20 -1.42 13,700 14,500 13,700 124,950 1,736,805,000
30/06/2008 14,100 -0.40 -2.76 14,100 14,100 14,100 10,510 148,191,000
27/06/2008 14,500 -0.40 -2.68 14,900 14,900 14,500 16,080 233,160,000
26/06/2008 14,900 -0.40 -2.61 14,900 15,000 14,900 65,120 970,288,000
25/06/2008 15,300 0.30 2.00 14,600 15,300 14,600 52,380 801,414,000
24/06/2008 15,000 0.40 2.74 14,200 15,000 14,200 45,940 689,100,000
23/06/2008 14,600 0.40 2.82 13,800 14,600 13,800 44,190 645,174,000
20/06/2008 14,200 -0.40 -2.74 14,200 14,200 14,200 15,710 223,082,000
19/06/2008 14,600 -0.40 -2.67 14,600 14,600 14,600 1,010 14,746,000
18/06/2008 15,000 -0.30 -1.96 15,600 15,600 15,000 41,040 615,600,000
17/06/2008 15,300 0.30 2.00 15,300 15,300 15,300 10 153,000
16/06/2008 15,000 0.20 1.35 15,000 15,000 15,000 10 150,000
13/06/2008 14,800 0.20 1.37 14,800 14,800 14,800 10 148,000
12/06/2008 14,600 0.20 1.39 14,600 14,600 14,600 71,120 1,038,352,000
11/06/2008 14,400 0.20 1.41 14,400 14,400 14,000 36,700 528,480,000
10/06/2008 14,200 -0.10 -0.70 14,100 14,200 14,100 32,520 461,784,000
09/06/2008 14,300 -0.20 -1.38 14,300 14,300 14,300 1,000 14,300,000
06/06/2008 14,500 -0.20 -1.36 14,500 14,500 14,500 100 1,450,000
05/06/2008 14,700 -0.20 -1.34 14,700 14,700 14,700 14,300 210,210,000
04/06/2008 14,900 -0.30 -1.97 14,900 14,900 14,900 15,100 224,990,000
03/06/2008 15,200 -0.30 -1.94 15,200 15,200 15,200 260 3,952,000
02/06/2008 15,500 -0.30 -1.90 15,500 15,500 15,500 50 775,000
30/05/2008 17,800 -0.30 -1.66 17,800 17,800 17,800 41,810 744,218,000
29/05/2008 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
28/05/2008 18,100 2.00 12.42 18,100 18,100 18,100 0 0
27/05/2008 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
26/05/2008 18,100 -0.30 -1.63 18,100 18,100 18,100 44,600 807,260,000
23/05/2008 18,400 -0.30 -1.60 18,400 18,400 18,400 16,830 309,672,000
22/05/2008 18,700 -0.30 -1.58 18,700 18,700 18,700 5,330 99,671,000
21/05/2008 19,000 -0.30 -1.55 19,000 19,000 19,000 10 190,000
20/05/2008 19,300 -0.30 -1.53 19,300 19,300 19,300 40 772,000
19/05/2008 19,600 -0.40 -2.00 19,600 19,600 19,600 740 14,504,000
16/05/2008 20,000 -0.40 -1.96 20,000 20,000 20,000 23,230 464,600,000
15/05/2008 20,400 -0.40 -1.92 20,400 20,400 20,400 670 13,668,000
14/05/2008 20,800 -0.40 -1.89 20,800 20,800 20,800 30 624,000
13/05/2008 21,200 -0.40 -1.85 21,200 21,200 21,200 280 5,936,000
12/05/2008 21,600 -0.40 -1.82 21,600 21,600 21,600 50 1,080,000
09/05/2008 22,000 -0.40 -1.79 22,000 22,000 22,000 3,590 78,980,000
08/05/2008 22,400 -0.40 -1.75 22,800 22,800 22,400 1,220 27,328,000
07/05/2008 22,800 -0.40 -1.72 22,800 22,800 22,800 620 14,136,000
06/05/2008 23,200 -0.40 -1.69 23,200 23,200 23,200 810 18,792,000
05/05/2008 23,600 -0.40 -1.67 24,000 24,000 23,600 7,540 177,944,000
29/04/2008 24,000 0.30 1.27 24,000 24,000 23,400 7,210 173,040,000
28/04/2008 23,700 0.40 1.72 23,500 23,700 23,200 11,210 265,677,000
25/04/2008 23,300 0.40 1.75 23,300 23,300 23,000 6,830 159,139,000
24/04/2008 22,900 0.40 1.78 22,100 22,900 22,100 20,460 468,534,000
23/04/2008 22,500 -0.40 -1.75 22,500 22,500 22,500 1,030 23,175,000
22/04/2008 22,900 -0.40 -1.72 22,900 22,900 22,900 4,560 104,424,000
21/04/2008 23,300 -0.40 -1.69 24,000 24,000 23,300 15,930 371,169,000
18/04/2008 23,700 -0.40 -1.66 24,300 24,300 23,700 17,040 403,848,000
17/04/2008 24,100 0.40 1.69 23,300 24,100 23,300 56,350 1,358,035,000
16/04/2008 23,700 -0.40 -1.66 23,700 23,700 23,700 3,040 72,048,000
11/04/2008 24,100 -0.40 -1.63 24,100 24,100 24,100 4,460 107,486,000
10/04/2008 24,500 -0.50 -2.00 24,700 24,700 24,500 5,210 127,645,000
09/04/2008 25,000 0.30 1.21 24,400 25,000 24,300 45,010 1,125,250,000
08/04/2008 24,700 0.40 1.65 24,700 24,700 24,000 100,680 2,486,796,000
07/04/2008 24,300 0.40 1.67 24,300 24,300 24,300 32,690 794,367,000
04/04/2008 23,900 0.20 0.84 23,900 23,900 23,900 20,040 478,956,000
03/04/2008 23,700 0.20 0.85 23,700 23,700 23,700 21,150 501,255,000
02/04/2008 23,500 0.20 0.86 23,500 23,500 23,500 32,000 752,000,000
01/04/2008 23,300 0.20 0.87 23,300 23,300 23,300 25,010 582,733,000
31/03/2008 23,100 0.20 0.87 22,900 23,100 22,900 23,320 538,692,000
28/03/2008 22,900 0.20 0.88 22,900 22,900 22,900 15,100 345,790,000
27/03/2008 22,700 0.20 0.89 22,700 22,700 22,700 5,110 115,997,000
26/03/2008 22,500 1.00 4.65 21,500 22,500 21,500 44,000 990,000,000
25/03/2008 21,500 -0.90 -4.02 21,600 21,600 21,400 32,290 694,235,000
24/03/2008 22,400 -1.10 -4.68 22,400 22,500 22,400 69,700 1,561,280,000
21/03/2008 23,500 -1.20 -4.86 23,600 23,600 23,500 48,950 1,150,325,000
20/03/2008 24,700 -1.30 -5.00 24,700 25,100 24,700 23,110 570,817,000
19/03/2008 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 51,130 1,329,380,000
18/03/2008 26,000 -1.30 -4.76 26,000 26,000 26,000 54,890 1,427,140,000
17/03/2008 27,300 -1.40 -4.88 27,500 28,200 27,300 55,780 1,522,794,000
14/03/2008 28,700 0.00 ■■ 0.00 27,600 28,700 27,600 9,220 264,614,000
13/03/2008 28,700 0.40 1.41 29,500 29,500 28,700 16,110 462,357,000
12/03/2008 28,300 0.00 ■■ 0.00 28,800 28,800 28,300 24,100 682,030,000
11/03/2008 28,300 0.30 1.07 28,000 28,700 28,000 97,910 2,770,853,000
10/03/2008 28,000 -1.10 -3.78 30,500 30,500 28,000 67,450 1,888,600,000
07/03/2008 29,100 1.30 4.68 29,100 29,100 29,100 35,500 1,033,050,000
06/03/2008 27,800 1.30 4.91 27,800 27,800 27,800 65,060 1,808,668,000
05/03/2008 26,500 -1.30 -4.68 26,500 28,000 26,500 100,730 2,669,345,000
04/03/2008 27,800 -1.40 -4.79 27,800 28,200 27,800 36,200 1,006,360,000
03/03/2008 29,200 -1.30 -4.26 30,000 30,100 29,200 36,150 1,055,580,000
29/02/2008 30,500 -0.90 -2.87 31,400 31,400 30,500 9,650 294,325,000
28/02/2008 31,400 0.40 1.29 31,500 31,500 31,000 18,010 565,514,000
27/02/2008 31,000 1.00 3.33 30,000 31,000 30,000 41,480 1,285,880,000
26/02/2008 30,000 -1.50 -4.76 32,800 32,800 30,000 45,660 1,369,800,000
25/02/2008 31,500 1.50 5.00 31,500 31,500 31,500 79,900 2,516,850,000
22/02/2008 30,000 0.40 1.35 28,700 30,000 28,600 46,300 1,389,000,000
21/02/2008 29,600 -1.50 -4.82 29,600 29,900 29,600 37,070 1,097,272,000
20/02/2008 31,100 -1.60 -4.89 32,800 32,900 31,100 16,640 517,504,000
19/02/2008 32,700 -0.30 -0.91 32,000 33,000 32,000 30,900 1,010,430,000
18/02/2008 33,000 -1.60 -4.62 33,000 33,500 33,000 26,140 862,620,000
15/02/2008 34,600 -1.40 -3.89 36,000 36,000 34,200 14,910 515,886,000
14/02/2008 36,000 -0.10 -0.28 36,100 36,200 36,000 19,710 709,560,000
13/02/2008 36,100 -1.80 -4.75 37,500 37,500 36,100 26,630 961,343,000
12/02/2008 37,900 1.80 4.99 37,900 37,900 35,000 25,630 971,377,000
01/02/2008 36,100 1.50 4.34 36,000 36,100 35,000 46,040 1,662,044,000
31/01/2008 34,600 1.60 4.85 32,000 34,600 32,000 39,060 1,351,476,000
30/01/2008 33,000 1.50 4.76 31,500 33,000 31,500 56,560 1,866,480,000
29/01/2008 31,500 0.10 0.32 31,900 31,900 30,000 19,400 611,100,000
28/01/2008 31,400 0.00 ■■ 0.00 29,900 31,400 29,900 9,800 307,720,000
25/01/2008 31,400 -1.30 -3.98 31,100 31,400 31,100 4,530 142,242,000
24/01/2008 32,700 -1.70 -4.94 36,100 36,100 32,700 1,570 51,339,000
23/01/2008 34,400 -1.80 -4.97 34,700 34,700 34,400 60,200 2,070,880,000
22/01/2008 36,200 -1.70 -4.49 36,100 36,200 36,100 9,300 336,660,000
21/01/2008 37,900 0.00 ■■ 0.00 38,000 38,000 36,100 25,000 947,500,000
18/01/2008 37,900 0.90 2.43 37,000 37,900 35,200 48,410 1,834,739,000
17/01/2008 37,000 -1.40 -3.65 38,400 39,000 37,000 78,060 2,888,220,000
16/01/2008 38,400 1.80 4.92 38,000 38,400 37,500 42,870 1,646,208,000
15/01/2008 36,600 -1.90 -4.94 36,600 38,800 36,600 88,500 3,239,100,000
14/01/2008 38,500 -0.40 -1.03 39,000 40,400 38,500 62,760 2,416,260,000
11/01/2008 38,900 1.80 4.85 38,000 38,900 37,100 63,380 2,465,482,000
10/01/2008 37,100 -1.90 -4.87 37,300 37,300 37,100 115,220 4,274,662,000
09/01/2008 39,000 0.00 ■■ 0.00 40,000 40,100 38,000 193,140 7,532,460,000
01/01/1970 11,950 0.00 ■■ 0.00 11,950 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