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 Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng
Tan Cang Logistics & Stevedoring Joint Stock Company
Mã CK:      TCL      38.45      +0.15 (+0.39%)      (cập nhật 14:45 29/03/2024)
Ngừng giao dịch
TCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 38,450 0.15 0.39 38,300 38,550 38,450 6,300 242,235,000
28/03/2024 38,300 -0.10 -0.26 38,400 38,450 38,150 950 36,385,000
27/03/2024 38,400 0.00 ■■ 0.00 38,400 38,500 38,100 730 28,032,000
26/03/2024 38,400 0.00 ■■ 0.00 38,400 38,450 37,900 1,080 41,472,000
25/03/2024 38,400 0.15 0.39 38,250 38,500 38,200 1,680 64,512,000
22/03/2024 38,250 -0.20 -0.52 38,450 38,450 38,000 1,810 69,232,500
21/03/2024 38,450 0.00 ■■ 0.00 38,450 38,500 38,000 540 20,763,000
20/03/2024 38,450 0.45 1.17 38,000 38,500 37,000 5,310 204,169,500
19/03/2024 38,000 0.10 0.26 37,900 38,500 37,900 1,090 41,420,000
18/03/2024 37,900 -0.70 -1.85 38,600 38,500 37,800 3,020 114,458,000
15/03/2024 38,600 0.00 ■■ 0.00 38,600 38,600 38,200 770 29,722,000
14/03/2024 38,600 0.15 0.39 38,450 38,600 38,300 3,520 135,872,000
13/03/2024 38,450 -0.05 -0.13 38,500 38,600 38,000 520 19,994,000
12/03/2024 38,500 0.65 1.69 37,850 38,500 37,800 1,590 61,215,000
11/03/2024 37,850 -0.35 -0.92 38,200 38,200 37,850 6,950 263,057,500
08/03/2024 38,200 -0.50 -1.31 38,700 38,700 38,200 2,910 111,162,000
07/03/2024 38,700 0.75 1.94 37,950 38,700 38,300 3,820 147,834,000
06/03/2024 38,400 -0.10 -0.26 38,500 38,750 38,300 3,780 145,152,000
05/03/2024 38,500 -0.30 -0.78 38,800 38,800 38,000 2,600 100,100,000
04/03/2024 38,800 0.10 0.26 38,700 38,900 38,600 2,670 103,596,000
01/03/2024 38,700 0.30 0.78 38,400 38,700 38,400 1,160 44,892,000
29/02/2024 38,400 0.00 ■■ 0.00 38,400 38,400 38,250 1,260 48,384,000
28/02/2024 38,400 0.10 0.26 38,300 38,450 38,300 980 37,632,000
27/02/2024 38,300 0.05 0.13 38,250 38,500 38,250 670 25,661,000
26/02/2024 38,250 0.20 0.52 38,050 38,500 38,100 1,430 54,697,500
23/02/2024 38,050 -0.25 -0.66 38,300 38,550 38,000 1,040 39,572,000
22/02/2024 38,300 0.00 ■■ 0.00 38,300 38,550 38,300 3,370 129,071,000
21/02/2024 38,300 -0.45 -1.17 38,750 38,750 38,250 1,470 56,301,000
20/02/2024 38,750 0.00 ■■ 0.00 38,750 38,800 38,600 590 22,862,500
19/02/2024 38,750 0.00 ■■ 0.00 38,750 38,950 38,750 2,060 79,825,000
16/02/2024 38,750 0.25 0.65 38,500 39,000 38,500 1,500 58,125,000
15/02/2024 38,500 0.20 0.52 38,300 38,700 38,400 840 32,340,000
07/02/2024 38,300 0.35 0.91 37,950 38,300 37,950 820 31,406,000
06/02/2024 37,950 -0.15 -0.40 38,100 38,100 37,950 2,060 78,177,000
05/02/2024 38,100 0.30 0.79 37,800 38,200 38,000 970 36,957,000
02/02/2024 37,800 -0.30 -0.79 38,100 38,200 36,100 880 33,264,000
01/02/2024 38,100 0.00 ■■ 0.00 38,100 38,250 37,900 1,640 62,484,000
31/01/2024 38,100 0.00 ■■ 0.00 38,100 38,200 38,000 1,850 70,485,000
30/01/2024 38,100 0.00 ■■ 0.00 38,100 38,300 38,000 760 28,956,000
29/01/2024 38,100 0.00 ■■ 0.00 38,100 39,000 38,100 1,860 70,866,000
19/01/2024 38,300 0.25 0.65 38,050 38,400 38,200 4,460 170,818,000
18/01/2024 38,050 0.00 ■■ 0.00 38,050 38,200 38,000 290 11,034,500
17/01/2024 38,050 0.00 ■■ 0.00 38,050 38,100 38,000 430 16,361,500
16/01/2024 38,050 -0.15 -0.39 38,200 38,200 38,000 1,090 41,474,500
15/01/2024 38,200 -0.05 -0.13 38,250 38,500 38,200 830 31,706,000
12/01/2024 38,250 0.25 0.65 38,000 38,250 37,900 1,410 53,932,500
11/01/2024 38,000 0.10 0.26 37,900 38,100 38,000 1,580 60,040,000
10/01/2024 37,900 -0.10 -0.26 38,000 38,200 37,900 1,900 72,010,000
09/01/2024 38,000 0.00 ■■ 0.00 38,000 38,100 37,700 2,060 78,280,000
08/01/2024 38,000 0.20 0.53 37,800 38,000 37,800 1,650 62,700,000
05/01/2024 37,800 0.00 ■■ 0.00 37,800 37,900 37,800 1,020 38,556,000
04/01/2024 37,800 0.00 ■■ 0.00 37,800 37,800 37,500 940 35,532,000
03/01/2024 37,800 -0.05 -0.13 37,850 37,800 37,300 1,490 56,322,000
02/01/2024 37,850 0.00 ■■ 0.00 37,850 37,900 37,600 1,560 59,046,000
29/12/2023 37,850 0.05 0.13 37,800 37,950 37,800 2,920 110,522,000
28/12/2023 37,800 0.35 0.93 37,450 37,800 37,450 3,110 117,558,000
27/12/2023 37,450 0.00 ■■ 0.00 37,450 37,750 37,400 1,010 37,824,500
26/12/2023 37,450 0.65 1.74 36,800 38,000 37,000 1,260 47,187,000
25/12/2023 36,800 -0.20 -0.54 37,000 37,050 36,800 1,580 58,144,000
22/12/2023 37,000 0.10 0.27 36,900 37,450 36,850 1,140 42,180,000
21/12/2023 36,900 0.00 ■■ 0.00 36,900 36,950 36,700 1,720 63,468,000
20/12/2023 36,900 0.00 ■■ 0.00 36,900 36,900 36,850 1,010 37,269,000
19/12/2023 36,900 0.00 ■■ 0.00 36,900 37,200 36,900 2,020 74,538,000
18/12/2023 36,900 -0.20 -0.54 37,100 37,100 36,900 520 19,188,000
15/12/2023 37,100 0.00 ■■ 0.00 37,100 37,250 37,000 1,340 49,714,000
14/12/2023 37,100 0.10 0.27 37,000 37,300 37,100 1,500 55,650,000
13/12/2023 37,000 0.00 ■■ 0.00 37,000 0 0 1,220 45,140,000
12/12/2023 37,000 0.00 ■■ 0.00 37,000 37,150 37,000 3,290 121,730,000
11/12/2023 37,000 -0.10 -0.27 37,100 37,050 36,550 1,530 56,610,000
08/12/2023 37,100 0.10 0.27 37,000 37,100 36,950 2,850 105,735,000
07/12/2023 37,000 0.00 ■■ 0.00 37,000 37,100 36,750 1,550 57,350,000
06/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,600 3,760 139,120,000
05/12/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,650 7,200 266,400,000
04/12/2023 37,000 0.30 0.81 36,700 37,050 36,500 9,960 368,520,000
02/12/2023 36,700 0.10 0.27 36,600 36,700 36,400 2,280 83,676,000
01/12/2023 36,700 0.10 0.27 36,600 36,700 36,400 2,280 83,676,000
30/11/2023 36,650 0.05 0.14 36,600 36,700 36,400 2,180 79,897,000
29/11/2023 36,600 -0.20 -0.55 36,800 36,900 36,000 980 35,868,000
28/11/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,450 1,400 51,520,000
27/11/2023 36,800 0.25 0.68 36,550 36,800 36,600 920 33,856,000
24/11/2023 36,550 -0.45 -1.23 37,000 36,900 36,000 3,060 111,843,000
23/11/2023 37,000 0.20 0.54 36,800 37,100 36,650 5,560 205,720,000
22/11/2023 36,800 0.15 0.41 36,650 36,950 36,700 3,680 135,424,000
21/11/2023 36,650 -0.15 -0.41 36,800 36,850 36,500 13,160 482,314,000
20/11/2023 36,800 -0.20 -0.54 37,000 37,150 36,750 1,530 56,304,000
17/11/2023 37,000 -0.10 -0.27 37,100 37,500 37,000 1,800 66,600,000
16/11/2023 37,100 -0.15 -0.40 37,250 37,250 37,000 360 13,356,000
15/11/2023 37,250 -0.25 -0.67 37,500 37,950 37,250 280 10,430,000
14/11/2023 37,500 0.50 1.33 37,000 37,500 37,150 910 34,125,000
13/11/2023 37,000 -0.30 -0.81 37,300 37,350 36,900 4,540 167,980,000
10/11/2023 37,300 0.05 0.13 37,250 37,300 37,000 750 27,975,000
09/11/2023 37,250 -0.05 -0.13 37,300 37,300 37,100 1,140 42,465,000
08/11/2023 37,300 0.30 0.80 37,000 37,500 36,950 1,270 47,371,000
07/11/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 450 16,650,000
06/11/2023 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 660 24,420,000
03/11/2023 37,000 0.35 0.95 36,650 37,200 36,700 500 18,500,000
02/11/2023 36,650 0.15 0.41 36,500 37,800 36,500 1,470 53,875,500
01/11/2023 36,500 0.10 0.27 36,400 36,600 36,200 4,080 148,920,000
31/10/2023 36,400 -0.10 -0.27 36,500 36,600 36,300 2,300 83,720,000
30/10/2023 36,500 -0.20 -0.55 36,700 36,850 36,500 5,680 207,320,000
27/10/2023 36,700 0.00 ■■ 0.00 36,700 36,700 36,000 10,120 371,404,000
26/10/2023 36,700 -0.70 -1.91 37,400 37,400 36,500 6,060 222,402,000
25/10/2023 37,400 -0.20 -0.53 37,600 37,600 37,400 2,290 85,646,000
24/10/2023 37,600 0.00 ■■ 0.00 37,600 37,600 37,500 1,390 52,264,000
23/10/2023 37,600 -0.35 -0.93 37,950 37,800 37,250 4,730 177,848,000
20/10/2023 37,950 0.70 1.84 37,250 37,950 37,200 540 20,493,000
19/10/2023 37,250 0.35 0.94 36,900 37,500 36,900 2,430 90,517,500
18/10/2023 36,900 -1.15 -3.12 38,050 38,500 36,800 1,640 60,516,000
17/10/2023 38,050 -0.25 -0.66 38,300 38,200 38,050 2,140 81,427,000
16/10/2023 38,300 0.10 0.26 38,200 38,400 38,100 1,340 51,322,000
13/10/2023 38,200 -0.30 -0.79 38,500 38,500 38,150 1,430 54,626,000
12/10/2023 38,500 -0.10 -0.26 38,600 38,700 38,500 1,300 50,050,000
11/10/2023 38,600 -0.15 -0.39 38,750 38,750 38,550 1,770 68,322,000
10/10/2023 38,750 -0.15 -0.39 38,900 38,900 38,700 1,050 40,687,500
09/10/2023 38,900 -0.10 -0.26 39,000 39,300 38,100 680 26,452,000
06/10/2023 39,000 0.35 0.90 38,650 39,000 38,650 490 19,110,000
05/10/2023 38,650 -0.10 -0.26 38,750 39,500 38,650 2,700 104,355,000
04/10/2023 38,750 -0.05 -0.13 38,800 38,800 38,050 1,090 42,237,500
03/10/2023 38,800 -0.40 -1.03 39,200 39,600 38,500 1,590 61,692,000
02/10/2023 39,200 0.00 ■■ 0.00 39,200 39,800 39,200 1,270 49,784,000
29/09/2023 39,200 -0.60 -1.53 39,800 40,200 39,200 1,060 41,552,000
28/09/2023 39,800 0.65 1.63 39,150 39,950 39,150 8,490 337,902,000
27/09/2023 39,150 0.00 ■■ 0.00 39,150 39,300 38,950 6,080 238,032,000
26/09/2023 39,150 0.65 1.66 38,500 39,300 38,900 6,770 265,045,500
22/09/2023 38,300 -0.20 -0.52 38,500 38,400 38,000 5,240 200,692,000
21/09/2023 38,500 -0.25 -0.65 38,750 38,700 38,200 1,350 51,975,000
20/09/2023 38,750 0.10 0.26 38,650 38,850 37,900 4,680 181,350,000
19/09/2023 38,650 -0.35 -0.91 39,000 38,900 38,450 3,140 121,361,000
18/09/2023 39,000 0.10 0.26 38,900 39,300 38,850 5,320 207,480,000
15/09/2023 38,900 -0.80 -2.06 39,700 39,600 38,900 3,060 119,034,000
14/09/2023 39,700 -0.10 -0.25 39,800 39,700 39,100 1,460 57,962,000
13/09/2023 39,800 0.20 0.50 39,600 39,900 39,600 4,150 165,170,000
12/09/2023 39,600 -0.40 -1.01 40,000 40,300 39,600 2,330 92,268,000
11/09/2023 40,000 0.45 1.13 39,550 40,250 39,650 11,460 458,400,000
08/09/2023 39,550 1.20 3.03 38,350 40,000 38,300 11,780 465,899,000
07/09/2023 38,350 0.85 2.22 37,500 38,450 37,600 10,600 406,510,000
06/09/2023 37,500 0.05 0.13 37,450 37,800 37,400 1,510 56,625,000
05/09/2023 37,450 0.00 ■■ 0.00 37,450 37,600 37,100 5,100 190,995,000
31/08/2023 37,450 0.15 0.40 37,300 37,450 37,000 2,470 92,501,500
30/08/2023 37,300 0.10 0.27 37,200 37,300 37,200 880 32,824,000
29/08/2023 37,200 0.45 1.21 36,750 37,200 36,500 1,430 53,196,000
28/08/2023 36,750 0.00 ■■ 0.00 36,750 36,750 36,650 1,380 50,715,000
25/08/2023 36,750 0.00 ■■ 0.00 36,750 36,800 36,600 700 25,725,000
24/08/2023 36,750 0.10 0.27 36,650 36,750 36,500 1,180 43,365,000
23/08/2023 36,650 0.10 0.27 36,550 36,700 36,550 2,780 101,887,000
22/08/2023 36,550 0.25 0.68 36,300 37,000 36,400 5,410 197,735,500
21/08/2023 36,300 0.00 ■■ 0.00 36,300 36,450 35,950 2,660 96,558,000
18/08/2023 36,300 -0.75 -2.07 37,050 37,100 36,300 5,720 207,636,000
17/08/2023 37,050 -0.25 -0.67 37,300 37,300 37,000 5,690 210,814,500
16/08/2023 37,300 -0.10 -0.27 37,400 37,500 37,300 3,950 147,335,000
15/08/2023 37,400 0.35 0.94 37,050 37,450 37,050 1,970 73,678,000
14/08/2023 37,050 -0.75 -2.02 37,800 38,250 37,000 12,630 467,941,500
11/08/2023 40,000 0.05 0.13 39,950 40,100 39,900 13,080 523,200,000
10/08/2023 39,950 -0.10 -0.25 40,050 40,100 39,950 9,700 387,515,000
09/08/2023 40,050 0.05 0.12 40,000 40,100 39,900 14,440 578,322,000
08/08/2023 40,000 -0.05 -0.13 40,050 40,050 39,950 7,450 298,000,000
07/08/2023 40,050 0.05 0.12 40,000 40,050 39,950 17,250 690,862,500
04/08/2023 40,000 0.20 0.50 39,800 40,000 39,750 2,100 84,000,000
03/08/2023 39,800 -0.10 -0.25 39,900 40,000 39,750 4,060 161,588,000
02/08/2023 39,900 0.20 0.50 39,700 39,900 39,500 1,860 74,214,000
01/08/2023 39,700 -0.10 -0.25 39,800 40,000 39,700 3,240 128,628,000
31/07/2023 39,800 0.00 ■■ 0.00 39,800 40,000 39,500 4,380 174,324,000
28/07/2023 39,800 -0.10 -0.25 39,900 39,850 39,500 1,640 65,272,000
27/07/2023 39,900 0.20 0.50 39,700 40,000 39,400 4,140 165,186,000
26/07/2023 39,700 0.00 ■■ 0.00 39,700 40,000 39,500 3,360 133,392,000
25/07/2023 39,700 0.65 1.64 39,050 40,000 39,150 11,570 459,329,000
24/07/2023 39,050 0.45 1.15 38,600 39,050 38,500 3,640 142,142,000
21/07/2023 38,600 0.10 0.26 38,500 38,600 38,300 2,200 84,920,000
20/07/2023 38,500 0.00 ■■ 0.00 38,500 38,550 38,250 830 31,955,000
19/07/2023 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 1,180 45,430,000
18/07/2023 38,500 -0.20 -0.52 38,700 38,700 38,400 740 28,490,000
17/07/2023 38,700 0.10 0.26 38,600 38,700 38,400 800 30,960,000
14/07/2023 38,600 -0.15 -0.39 38,750 38,750 38,600 590 22,774,000
13/07/2023 38,750 0.05 0.13 38,700 39,100 38,700 1,170 45,337,500
12/07/2023 38,700 0.00 ■■ 0.00 38,700 38,750 38,250 890 34,443,000
11/07/2023 38,700 0.05 0.13 38,650 38,700 38,600 2,180 84,366,000
10/07/2023 38,650 0.25 0.65 38,400 38,650 38,400 3,240 125,226,000
07/07/2023 38,400 0.00 ■■ 0.00 38,400 38,500 38,300 1,730 66,432,000
06/07/2023 38,400 0.10 0.26 38,300 38,550 38,000 1,770 67,968,000
05/07/2023 38,300 -0.10 -0.26 38,400 38,400 38,300 1,740 66,642,000
04/07/2023 38,400 0.00 ■■ 0.00 38,400 38,400 38,300 700 26,880,000
03/07/2023 38,400 -0.10 -0.26 38,500 38,500 38,400 1,700 65,280,000
30/06/2023 38,500 0.00 ■■ 0.00 38,500 38,500 38,150 1,660 63,910,000
29/06/2023 38,500 -0.10 -0.26 38,600 38,500 38,150 670 25,795,000
28/06/2023 38,600 0.15 0.39 38,450 38,650 38,050 850 32,810,000
27/06/2023 38,450 -0.05 -0.13 38,500 38,500 38,000 2,440 93,818,000
26/06/2023 38,500 -0.40 -1.04 38,900 38,900 38,000 460 17,710,000
23/06/2023 38,900 1.20 3.08 37,700 40,000 38,000 9,900 385,110,000
22/06/2023 37,700 0.10 0.27 37,600 37,800 37,600 1,850 69,745,000
21/06/2023 37,600 -0.10 -0.27 37,700 37,900 37,500 1,350 50,760,000
20/06/2023 37,700 -0.05 -0.13 37,750 37,750 37,400 1,700 64,090,000
19/06/2023 37,750 -0.50 -1.32 38,250 38,200 37,500 2,870 108,342,500
16/06/2023 38,250 -0.25 -0.65 38,500 38,450 38,000 4,850 185,512,500
15/06/2023 38,500 -0.10 -0.26 38,600 38,600 38,400 1,760 67,760,000
14/06/2023 38,600 -0.15 -0.39 38,750 38,750 38,500 1,920 74,112,000
13/06/2023 38,750 0.45 1.16 38,300 38,750 38,300 2,650 102,687,500
12/06/2023 38,300 0.20 0.52 38,100 38,500 38,300 5,240 200,692,000
09/06/2023 38,100 0.20 0.52 37,900 38,100 37,900 8,610 328,041,000
08/06/2023 37,900 0.20 0.53 37,700 38,000 37,750 2,180 82,622,000
07/06/2023 37,700 -0.25 -0.66 37,950 37,900 37,500 6,310 237,887,000
06/06/2023 37,950 0.05 0.13 37,900 38,000 37,850 2,030 77,038,500
05/06/2023 37,900 0.20 0.53 37,700 38,000 37,700 2,290 86,791,000
02/06/2023 37,700 -0.20 -0.53 37,900 38,000 37,500 3,240 122,148,000
01/06/2023 37,900 0.50 1.32 37,400 38,000 37,400 2,470 93,613,000
31/05/2023 37,400 -0.45 -1.20 37,850 37,850 37,400 3,170 118,558,000
30/05/2023 37,850 0.25 0.66 37,600 38,000 37,600 3,080 116,578,000
29/05/2023 37,600 -0.05 -0.13 37,650 37,800 37,000 4,210 158,296,000
26/05/2023 37,650 0.25 0.66 37,400 37,700 37,300 1,980 74,547,000
25/05/2023 37,400 -0.20 -0.53 37,600 37,600 37,300 2,700 100,980,000
24/05/2023 37,600 0.10 0.27 37,500 37,900 37,500 1,370 51,512,000
23/05/2023 37,500 -0.10 -0.27 37,600 38,000 37,500 5,380 201,750,000
22/05/2023 37,600 0.00 ■■ 0.00 37,600 37,700 37,350 1,740 65,424,000
19/05/2023 37,600 0.05 0.13 37,550 37,800 37,000 1,810 68,056,000
18/05/2023 37,550 0.05 0.13 37,500 37,700 37,400 1,480 55,574,000
17/05/2023 37,500 -0.10 -0.27 37,600 37,600 37,300 1,670 62,625,000
16/05/2023 37,600 0.10 0.27 37,500 38,000 37,200 570 21,432,000
15/05/2023 37,500 -0.40 -1.07 37,900 38,150 37,500 1,350 50,625,000
12/05/2023 37,900 0.40 1.06 37,500 38,000 37,500 6,140 232,706,000
11/05/2023 37,500 -0.25 -0.67 37,750 37,750 37,400 1,550 58,125,000
10/05/2023 37,750 0.45 1.19 37,300 37,750 37,300 2,160 81,540,000
09/05/2023 37,300 0.15 0.40 37,150 37,300 37,100 1,060 39,538,000
08/05/2023 37,150 -0.15 -0.40 37,300 37,400 37,100 1,460 54,239,000
05/05/2023 37,300 -0.10 -0.27 37,400 37,450 37,300 2,450 91,385,000
04/05/2023 37,400 0.15 0.40 37,250 37,500 37,250 2,800 104,720,000
28/04/2023 37,250 0.45 1.21 36,800 37,500 37,050 2,820 105,045,000
27/04/2023 36,800 0.30 0.82 36,500 36,900 36,500 3,370 124,016,000
26/04/2023 36,500 0.05 0.14 36,450 36,500 36,050 460 16,790,000
25/04/2023 36,450 0.05 0.14 36,400 36,500 36,400 1,940 70,713,000
24/04/2023 36,400 0.00 ■■ 0.00 36,400 36,700 36,400 2,570 93,548,000
21/04/2023 36,400 0.00 ■■ 0.00 36,400 36,700 36,400 1,130 41,132,000
20/04/2023 36,400 0.00 ■■ 0.00 36,400 37,000 36,400 1,590 57,876,000
19/04/2023 36,400 0.05 0.14 36,350 36,600 36,350 2,800 101,920,000
18/04/2023 36,350 0.10 0.28 36,250 36,400 36,350 1,480 53,798,000
17/04/2023 36,250 0.15 0.41 36,100 36,500 36,200 3,260 118,175,000
14/04/2023 36,100 0.40 1.11 35,700 36,100 35,700 1,280 46,208,000
13/04/2023 35,700 0.10 0.28 35,600 35,700 35,500 530 18,921,000
12/04/2023 35,600 0.00 ■■ 0.00 35,600 35,800 35,400 1,950 69,420,000
11/04/2023 35,600 0.20 0.56 35,400 35,600 35,400 2,270 80,812,000
10/04/2023 35,400 0.00 ■■ 0.00 35,400 35,700 35,300 3,490 123,546,000
07/04/2023 35,400 0.00 ■■ 0.00 35,400 35,500 35,350 780 27,612,000
06/04/2023 35,400 0.00 ■■ 0.00 35,400 35,500 34,500 1,510 53,454,000
05/04/2023 35,400 -0.05 -0.14 35,450 35,850 35,300 1,400 49,560,000
04/04/2023 35,450 0.20 0.56 35,250 35,600 35,250 3,460 122,657,000
03/04/2023 35,250 0.05 0.14 35,200 35,400 35,200 1,510 53,227,500
31/03/2023 35,200 -0.20 -0.57 35,400 35,400 35,100 1,300 45,760,000
30/03/2023 35,400 -0.05 -0.14 35,450 35,500 33,800 1,860 65,844,000
29/03/2023 35,450 0.05 0.14 35,400 35,800 35,400 1,600 56,720,000
28/03/2023 35,400 -0.30 -0.85 35,700 35,700 35,100 1,490 52,746,000
27/03/2023 35,700 4.20 11.76 31,500 35,700 35,050 610 21,777,000
24/03/2023 35,500 4.00 11.27 31,500 35,750 35,300 3,020 107,210,000
22/03/2023 35,800 0.00 ■■ 0.00 35,800 36,000 35,100 740 26,492,000
21/03/2023 35,800 0.25 0.70 35,550 35,800 34,600 4,480 160,384,000
20/03/2023 35,550 -0.70 -1.97 36,250 36,800 35,000 2,460 87,453,000
17/03/2023 36,250 0.95 2.62 35,300 36,850 35,400 7,550 273,687,500
16/03/2023 35,300 0.40 1.13 34,900 35,500 34,500 4,670 164,851,000
15/03/2023 34,900 0.70 2.01 34,200 34,900 34,250 1,090 38,041,000
14/03/2023 34,200 -0.10 -0.29 34,300 34,300 34,050 1,070 36,594,000
13/03/2023 34,300 -0.20 -0.58 34,500 34,500 34,200 400 13,720,000
10/03/2023 34,500 0.00 ■■ 0.00 34,500 34,650 34,500 930 32,085,000
09/03/2023 34,500 0.00 ■■ 0.00 34,500 34,750 34,500 1,720 59,340,000
08/03/2023 34,500 0.00 ■■ 0.00 34,500 34,950 33,800 1,290 44,505,000
07/03/2023 34,500 -0.15 -0.43 34,650 34,700 33,500 3,620 124,890,000
06/03/2023 34,650 -0.10 -0.29 34,750 34,800 34,550 2,100 72,765,000
03/03/2023 34,750 0.15 0.43 34,600 34,900 34,600 2,860 99,385,000
02/03/2023 34,600 0.35 1.01 34,250 35,000 34,500 6,440 222,824,000
01/03/2023 34,250 0.35 1.02 33,900 34,300 34,000 1,360 46,580,000
28/02/2023 33,900 0.00 ■■ 0.00 33,900 34,200 33,900 3,770 127,803,000
27/02/2023 33,900 -0.30 -0.88 34,200 34,200 33,900 2,740 92,886,000
24/02/2023 34,200 -0.20 -0.58 34,400 34,400 33,700 1,980 67,716,000
23/02/2023 34,400 -0.10 -0.29 34,500 34,550 34,300 1,290 44,376,000
22/02/2023 34,500 -0.30 -0.87 34,800 34,750 34,200 1,660 57,270,000
21/02/2023 34,800 0.75 2.16 34,050 34,800 34,050 8,480 295,104,000
20/02/2023 34,050 0.55 1.62 33,500 34,050 33,500 4,620 157,311,000
17/02/2023 33,500 -0.15 -0.45 33,650 33,650 33,500 1,170 39,195,000
16/02/2023 33,650 -0.05 -0.15 33,700 34,000 33,500 1,320 44,418,000
15/02/2023 33,700 0.15 0.45 33,550 33,700 33,200 2,320 78,184,000
14/02/2023 33,550 0.35 1.04 33,200 33,700 33,500 2,010 67,435,500
13/02/2023 33,200 -1.00 -3.01 34,200 34,000 33,100 2,320 77,024,000
10/02/2023 34,200 -0.10 -0.29 34,300 34,350 34,200 1,900 64,980,000
09/02/2023 34,300 0.00 ■■ 0.00 34,300 34,900 34,250 1,910 65,513,000
08/02/2023 34,300 0.00 ■■ 0.00 34,300 34,350 34,300 970 33,271,000
07/02/2023 34,300 -0.20 -0.58 34,500 34,550 34,200 1,990 68,257,000
06/02/2023 34,500 0.00 ■■ 0.00 34,500 34,500 34,050 1,570 54,165,000
03/02/2023 34,500 0.05 0.14 34,450 34,550 34,400 2,640 91,080,000
02/02/2023 34,450 -0.20 -0.58 34,650 34,800 34,000 4,080 140,556,000
01/02/2023 34,650 0.15 0.43 34,500 35,500 34,600 3,520 121,968,000
31/01/2023 34,500 -0.05 -0.14 34,550 34,800 34,200 2,450 84,525,000
30/01/2023 34,550 0.70 2.03 33,850 35,000 33,900 3,560 122,998,000
27/01/2023 33,850 0.25 0.74 33,600 34,000 33,600 3,000 101,550,000
19/01/2023 33,600 -0.15 -0.45 33,750 33,800 33,500 1,820 61,152,000
18/01/2023 33,750 -0.15 -0.44 33,900 33,950 33,500 3,610 121,837,500
17/01/2023 33,900 0.85 2.51 33,050 33,900 33,200 2,730 92,547,000
16/01/2023 33,050 0.65 1.97 32,400 33,200 33,000 3,310 109,395,500
13/01/2023 32,400 0.20 0.62 32,200 32,500 32,000 1,620 52,488,000
12/01/2023 32,200 0.15 0.47 32,050 32,600 32,100 1,060 34,132,000
11/01/2023 32,050 0.00 ■■ 0.00 32,050 32,450 32,050 1,300 41,665,000
10/01/2023 32,050 -0.15 -0.47 32,200 32,200 32,000 450 14,422,500
09/01/2023 32,200 0.00 ■■ 0.00 32,200 32,450 32,200 1,800 57,960,000
06/01/2023 32,200 -0.05 -0.16 32,250 32,500 32,000 2,410 77,602,000
05/01/2023 32,250 0.05 0.16 32,200 33,000 32,000 2,680 86,430,000
04/01/2023 32,200 -0.10 -0.31 32,300 32,500 32,000 3,150 101,430,000
03/01/2023 32,300 0.10 0.31 32,200 32,800 32,300 4,850 156,655,000
30/12/2022 32,200 0.70 2.17 31,500 32,300 31,600 2,930 94,346,000
29/12/2022 31,500 0.80 2.54 30,700 31,800 30,700 4,730 148,995,000
28/12/2022 30,700 0.20 0.65 30,500 30,700 30,500 860 26,402,000
27/12/2022 30,500 -0.35 -1.15 30,850 30,800 30,200 1,070 32,635,000
26/12/2022 30,850 0.25 0.81 30,600 31,000 30,100 1,660 51,211,000
23/12/2022 30,600 0.05 0.16 30,550 30,700 30,550 700 21,420,000
22/12/2022 30,550 -0.15 -0.49 30,700 30,900 30,500 1,500 45,825,000
21/12/2022 30,700 -0.20 -0.65 30,900 31,350 30,550 1,050 32,235,000
20/12/2022 30,900 -0.25 -0.81 31,150 31,150 30,700 2,230 68,907,000
19/12/2022 31,150 -0.20 -0.64 31,350 31,400 31,000 2,180 67,907,000
15/12/2022 31,350 0.35 1.12 31,000 31,500 31,200 890 27,901,500
14/12/2022 31,000 -0.20 -0.65 31,200 31,500 31,000 4,720 146,320,000
13/12/2022 31,200 -0.10 -0.32 31,300 31,550 31,200 1,730 53,976,000
12/12/2022 31,300 -0.05 -0.16 31,350 31,600 31,300 4,220 132,086,000
11/12/2022 31,350 0.05 0.16 31,300 31,500 31,000 2,080 65,208,000
09/12/2022 31,350 0.05 0.16 31,300 31,500 31,000 2,080 65,208,000
08/12/2022 31,300 0.30 0.96 31,000 31,850 31,050 1,840 57,592,000
07/12/2022 31,000 0.00 ■■ 0.00 31,000 31,250 30,800 4,170 129,270,000
06/12/2022 31,000 -0.30 -0.97 31,300 31,700 30,900 5,700 176,700,000
05/12/2022 31,300 0.80 2.56 30,500 31,400 30,500 2,810 87,953,000
04/12/2022 30,500 0.05 0.16 30,450 30,750 30,200 3,170 96,685,000
02/12/2022 30,500 0.05 0.16 30,450 30,750 30,200 3,170 96,685,000
01/12/2022 30,450 -0.05 -0.16 30,500 30,700 30,300 5,970 181,786,500
30/11/2022 30,500 0.05 0.16 30,450 30,850 30,400 2,370 72,285,000
29/11/2022 30,450 -0.25 -0.82 30,700 30,700 30,200 3,070 93,481,500
28/11/2022 30,700 1.35 4.40 29,350 30,900 29,500 3,680 112,976,000
27/11/2022 29,350 0.75 2.56 28,600 30,050 28,950 1,720 50,482,000
25/11/2022 29,350 0.75 2.56 28,600 30,050 28,950 1,720 50,482,000
24/11/2022 28,600 0.10 0.35 28,500 28,650 28,050 2,040 58,344,000
23/11/2022 28,500 0.15 0.53 28,350 28,900 28,350 3,350 95,475,000
22/11/2022 28,350 0.70 2.47 27,650 28,550 27,300 7,180 203,553,000
21/11/2022 27,650 0.35 1.27 27,300 27,800 27,300 2,440 67,466,000
20/11/2022 27,300 0.20 0.73 27,100 27,400 26,200 1,950 53,235,000
18/11/2022 27,300 0.20 0.73 27,100 27,400 26,200 1,950 53,235,000
17/11/2022 27,100 0.30 1.11 26,800 27,850 26,900 3,140 85,094,000
16/11/2022 26,800 0.70 2.61 26,100 27,200 24,300 14,040 376,272,000
15/11/2022 26,100 -1.95 -7.47 28,050 28,000 26,100 8,640 225,504,000
14/11/2022 28,050 -0.65 -2.32 28,700 28,500 27,650 4,520 126,786,000
13/11/2022 28,700 0.20 0.70 28,500 28,800 28,550 3,420 98,154,000
11/11/2022 28,700 0.20 0.70 28,500 28,800 28,550 3,420 98,154,000
10/11/2022 28,500 -1.10 -3.86 29,600 29,500 28,500 5,470 155,895,000
09/11/2022 29,600 0.25 0.84 29,350 30,900 29,500 1,790 52,984,000
08/11/2022 29,350 -0.65 -2.21 30,000 29,850 29,050 3,680 108,008,000
07/11/2022 30,000 -1.00 -3.33 31,000 30,950 29,950 3,840 115,200,000
06/11/2022 31,000 0.00 ■■ 0.00 31,000 31,400 30,150 5,420 168,020,000
04/11/2022 31,000 0.00 ■■ 0.00 31,000 31,400 30,150 5,420 168,020,000
03/11/2022 31,000 -0.90 -2.90 31,900 31,650 31,000 5,210 161,510,000
02/11/2022 31,900 0.35 1.10 31,550 32,000 31,250 5,500 175,450,000
01/11/2022 31,550 -0.30 -0.95 31,850 32,500 31,550 3,210 101,275,500
31/10/2022 31,850 -0.15 -0.47 32,000 32,100 31,500 2,640 84,084,000
28/10/2022 32,000 -0.20 -0.63 32,200 32,300 31,800 1,680 53,760,000
27/10/2022 32,200 0.70 2.17 31,500 32,200 31,350 2,110 67,942,000
26/10/2022 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 1,160 36,540,000
25/10/2022 31,700 0.20 0.63 31,500 31,800 31,050 2,630 83,371,000
24/10/2022 31,500 -0.80 -2.54 32,300 32,400 31,500 3,390 106,785,000
21/10/2022 32,300 -0.40 -1.24 32,700 32,850 32,100 6,160 198,968,000
20/10/2022 32,700 0.35 1.07 32,350 32,700 32,350 1,970 64,419,000
19/10/2022 32,350 0.00 ■■ 0.00 32,350 32,350 32,200 6,090 197,011,500
18/10/2022 32,350 0.05 0.15 32,300 32,850 32,300 2,500 80,875,000
17/10/2022 32,300 0.00 ■■ 0.00 32,300 32,300 32,200 3,930 126,939,000
16/10/2022 32,300 -0.10 -0.31 32,400 32,500 32,200 2,990 96,577,000
14/10/2022 32,300 -0.10 -0.31 32,400 32,500 32,200 2,990 96,577,000
13/10/2022 32,400 0.35 1.08 32,050 32,800 31,500 3,260 105,624,000
12/10/2022 32,050 0.55 1.72 31,500 32,050 29,600 3,890 124,674,500
11/10/2022 31,500 -0.70 -2.22 32,200 32,750 31,400 7,970 251,055,000
07/10/2022 32,050 -1.00 -3.12 33,050 33,050 30,750 5,840 187,172,000
06/10/2022 33,050 -0.05 -0.15 33,100 33,400 32,600 3,230 106,751,500
05/10/2022 33,100 0.35 1.06 32,750 33,300 32,600 3,750 124,125,000
04/10/2022 32,750 -0.05 -0.15 32,800 33,300 32,300 5,460 178,815,000
03/10/2022 32,800 -0.70 -2.13 33,500 33,550 32,500 2,860 93,808,000
02/10/2022 33,500 -0.30 -0.90 33,800 34,350 32,950 7,340 245,890,000
30/09/2022 33,500 -0.30 -0.90 33,800 34,350 32,950 7,340 245,890,000
29/09/2022 33,800 -0.50 -1.48 34,300 34,600 33,800 3,690 124,722,000
28/09/2022 34,300 -0.60 -1.75 34,900 34,800 34,300 1,930 66,199,000
27/09/2022 34,900 0.90 2.58 34,000 35,000 34,000 5,830 203,467,000
26/09/2022 34,000 -1.05 -3.09 35,050 35,000 33,900 10,180 346,120,000
23/09/2022 35,050 -0.25 -0.71 35,300 35,350 35,050 3,760 131,788,000
22/09/2022 35,300 0.00 ■■ 0.00 35,300 35,550 34,900 5,870 207,211,000
21/09/2022 35,300 0.10 0.28 35,200 35,500 34,850 1,920 67,776,000
20/09/2022 35,200 0.00 ■■ 0.00 35,200 35,350 35,050 4,190 147,488,000
19/09/2022 35,200 -0.40 -1.14 35,600 35,800 35,000 7,900 278,080,000
16/09/2022 35,600 -0.40 -1.12 36,000 35,950 35,600 4,650 165,540,000
15/09/2022 36,000 0.70 1.94 35,300 36,000 35,350 5,610 201,960,000
14/09/2022 35,300 -0.55 -1.56 35,850 35,550 34,900 7,150 252,395,000
13/09/2022 35,850 -0.05 -0.14 35,900 36,100 35,700 4,090 146,626,500
12/09/2022 35,900 0.30 0.84 35,600 36,000 35,800 3,020 108,418,000
09/09/2022 35,500 -0.10 -0.28 35,600 36,000 35,100 9,830 348,965,000
08/09/2022 35,600 -0.40 -1.12 36,000 36,400 35,450 10,500 373,800,000
07/09/2022 36,000 -0.75 -2.08 36,750 36,850 36,000 12,390 446,040,000
06/09/2022 36,750 0.05 0.14 36,700 37,300 36,600 7,860 288,855,000
05/09/2022 36,700 -0.50 -1.36 37,200 37,200 36,550 13,840 507,928,000
04/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
02/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
01/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
31/08/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
30/08/2022 37,100 -0.20 -0.54 37,300 37,800 37,050 9,290 344,659,000
29/08/2022 37,300 -1.40 -3.75 38,700 38,100 36,000 25,080 935,484,000
28/08/2022 42,900 -0.10 -0.23 43,000 43,200 42,600 30,200 1,295,580,000
26/08/2022 42,900 -0.10 -0.23 43,000 43,200 42,600 30,200 1,295,580,000
25/08/2022 43,000 0.75 1.74 42,250 43,200 42,550 28,950 1,244,850,000
24/08/2022 42,250 0.25 0.59 42,000 42,300 42,000 21,680 915,980,000
23/08/2022 42,000 0.35 0.83 41,650 42,000 41,650 16,180 679,560,000
22/08/2022 41,650 0.15 0.36 41,500 41,900 41,500 14,280 594,762,000
21/08/2022 41,500 0.05 0.12 41,450 41,600 41,450 10,600 439,900,000
19/08/2022 41,500 0.05 0.12 41,450 41,600 41,450 10,600 439,900,000
18/08/2022 41,450 -0.10 -0.24 41,550 41,700 41,100 11,050 458,022,500
17/08/2022 41,550 -0.20 -0.48 41,750 41,950 41,000 19,170 796,513,500
16/08/2022 41,750 -0.35 -0.84 42,100 42,400 41,600 20,480 855,040,000
15/08/2022 42,100 0.15 0.36 41,950 42,500 41,800 32,280 1,358,988,000
12/08/2022 41,950 1.15 2.74 40,800 42,000 41,250 37,630 1,578,578,500
11/08/2022 40,800 0.20 0.49 40,600 41,550 40,500 20,520 837,216,000
10/08/2022 40,600 1.30 3.20 39,300 40,700 39,000 25,480 1,034,488,000
09/08/2022 39,300 0.30 0.76 39,000 39,500 39,150 5,020 197,286,000
08/08/2022 39,000 0.00 ■■ 0.00 39,000 39,200 38,950 4,360 170,040,000
07/08/2022 39,000 0.60 1.54 38,400 39,200 38,400 7,220 281,580,000
05/08/2022 39,000 0.60 1.54 38,400 39,200 38,400 7,220 281,580,000
04/08/2022 38,400 0.10 0.26 38,300 38,800 38,300 5,890 226,176,000
03/08/2022 38,300 0.00 ■■ 0.00 38,300 38,400 38,150 5,570 213,331,000
02/08/2022 38,300 0.00 ■■ 0.00 38,300 38,500 38,000 5,890 225,587,000
01/08/2022 38,300 0.50 1.31 37,800 38,300 37,800 6,750 258,525,000
29/07/2022 37,800 0.45 1.19 37,350 38,200 37,400 4,750 179,550,000
28/07/2022 37,350 0.20 0.54 37,150 37,550 37,000 10,670 398,524,500
27/07/2022 37,150 0.35 0.94 36,800 37,200 36,650 4,360 161,974,000
26/07/2022 36,800 -0.20 -0.54 37,000 37,000 36,200 2,510 92,368,000
25/07/2022 37,000 0.40 1.08 36,600 37,200 36,600 4,560 168,720,000
24/07/2022 36,600 0.15 0.41 36,450 36,900 36,450 5,700 208,620,000
22/07/2022 36,600 0.15 0.41 36,450 36,900 36,450 5,700 208,620,000
21/07/2022 36,450 0.10 0.27 36,350 36,600 36,350 3,970 144,706,500
20/07/2022 36,350 -0.05 -0.14 36,400 36,600 36,150 1,900 69,065,000
19/07/2022 36,400 0.20 0.55 36,200 36,400 35,900 2,150 78,260,000
18/07/2022 36,200 -0.05 -0.14 36,250 36,450 36,150 4,750 171,950,000
17/07/2022 36,150 -0.10 -0.28 36,250 36,200 35,950 1,760 63,624,000
15/07/2022 36,150 -0.10 -0.28 36,250 36,200 35,950 1,760 63,624,000
14/07/2022 36,250 0.05 0.14 36,200 36,500 36,000 4,140 150,075,000
13/07/2022 36,200 0.15 0.41 36,050 36,400 35,950 5,460 197,652,000
12/07/2022 36,050 0.60 1.66 35,450 36,100 35,500 4,270 153,933,500
11/07/2022 35,450 0.20 0.56 35,250 35,600 35,000 3,250 115,212,500
10/07/2022 35,250 0.25 0.71 35,000 35,400 35,100 1,420 50,055,000
08/07/2022 35,250 0.25 0.71 35,000 35,400 35,100 1,420 50,055,000
07/07/2022 35,000 0.15 0.43 34,850 35,000 34,800 5,310 185,850,000
06/07/2022 34,850 -0.20 -0.57 35,050 35,100 34,850 4,270 148,809,500
05/07/2022 35,050 -0.25 -0.71 35,300 35,500 35,000 4,500 157,725,000
04/07/2022 35,300 0.30 0.85 35,000 35,700 35,200 2,880 101,664,000
03/07/2022 35,000 -0.45 -1.29 35,450 35,500 34,850 6,060 212,100,000
01/07/2022 35,000 -0.45 -1.29 35,450 35,500 34,850 6,060 212,100,000
30/06/2022 35,450 -0.45 -1.27 35,900 36,000 35,450 3,410 120,884,500
29/06/2022 35,900 0.15 0.42 35,750 35,900 35,200 7,360 264,224,000
28/06/2022 35,750 -0.35 -0.98 36,100 36,100 35,650 14,900 532,675,000
27/06/2022 36,100 0.10 0.28 36,000 36,250 35,100 4,300 155,230,000
24/06/2022 36,000 1.05 2.92 34,950 36,000 35,000 2,620 94,320,000
23/06/2022 34,950 -0.05 -0.14 35,000 35,000 34,550 7,910 276,454,500
22/06/2022 35,000 -0.90 -2.57 35,900 35,850 34,900 13,920 487,200,000
21/06/2022 35,900 -0.15 -0.42 36,050 36,200 35,800 5,090 182,731,000
20/06/2022 36,050 -1.10 -3.05 37,150 37,150 36,050 11,800 425,390,000
17/06/2022 37,150 0.75 2.02 36,400 37,350 36,150 14,290 530,873,500
16/06/2022 36,400 0.95 2.61 35,450 36,700 36,000 5,320 193,648,000
15/06/2022 35,450 0.05 0.14 35,400 35,900 35,150 5,900 209,155,000
14/06/2022 35,400 -0.50 -1.41 35,900 36,000 34,400 5,400 191,160,000
13/06/2022 35,900 -0.80 -2.23 36,700 36,500 35,400 12,340 443,006,000
12/06/2022 36,700 -0.35 -0.95 37,050 37,100 36,700 9,930 364,431,000
10/06/2022 36,700 -0.35 -0.95 37,050 37,100 36,700 9,930 364,431,000
09/06/2022 37,050 -0.30 -0.81 37,350 37,450 37,050 3,100 114,855,000
08/06/2022 37,350 0.55 1.47 36,800 37,400 36,600 5,860 218,871,000
07/06/2022 36,800 0.20 0.54 36,600 36,900 36,050 8,820 324,576,000
06/06/2022 36,600 -0.40 -1.09 37,000 37,300 36,600 11,690 427,854,000
05/06/2022 37,000 0.00 ■■ 0.00 37,000 37,300 36,000 3,450 127,650,000
03/06/2022 37,000 0.00 ■■ 0.00 37,000 37,300 36,000 3,450 127,650,000
02/06/2022 37,000 0.10 0.27 36,900 37,500 36,900 8,180 302,660,000
01/06/2022 36,900 -0.70 -1.90 37,600 37,550 36,600 18,980 700,362,000
31/05/2022 37,600 -0.10 -0.27 37,700 38,000 37,450 5,400 203,040,000
30/05/2022 37,700 0.60 1.59 37,100 38,350 37,500 12,060 454,662,000
29/05/2022 37,100 1.10 2.96 36,000 37,250 36,450 19,450 721,595,000
27/05/2022 37,100 1.10 2.96 36,000 37,250 36,450 19,450 721,595,000
26/05/2022 36,000 0.25 0.69 35,750 36,200 35,850 10,320 371,520,000
25/05/2022 35,750 1.85 5.17 33,900 35,900 34,200 32,410 1,158,657,500
24/05/2022 33,900 0.20 0.59 33,700 33,900 33,600 7,490 253,911,000
23/05/2022 33,700 0.15 0.45 33,550 34,000 33,400 10,540 355,198,000
22/05/2022 33,550 0.55 1.64 33,000 33,900 32,800 4,930 165,401,500
20/05/2022 33,550 0.55 1.64 33,000 33,900 32,800 4,930 165,401,500
19/05/2022 33,000 -0.50 -1.52 33,500 33,500 32,800 12,990 428,670,000
18/05/2022 33,500 -0.10 -0.30 33,600 34,450 33,500 13,380 448,230,000
17/05/2022 33,600 0.30 0.89 33,300 33,800 32,150 18,570 623,952,000
16/05/2022 33,300 -0.70 -2.10 34,000 34,900 33,200 9,140 304,362,000
13/05/2022 34,000 -1.80 -5.29 35,800 35,700 33,400 11,780 400,520,000
12/05/2022 35,800 -1.00 -2.79 36,800 37,000 35,500 7,510 268,858,000
11/05/2022 36,800 0.00 ■■ 0.00 36,800 38,900 36,800 6,770 249,136,000
10/05/2022 36,800 0.30 0.82 36,500 36,800 35,800 9,820 361,376,000
09/05/2022 36,500 -2.40 -6.58 38,900 39,000 36,200 15,310 558,815,000
29/04/2022 39,000 0.60 1.54 38,400 39,350 38,500 4,700 183,300,000
28/04/2022 38,400 0.40 1.04 38,000 38,600 37,900 5,160 198,144,000
27/04/2022 38,000 0.05 0.13 37,950 38,400 37,600 2,810 106,780,000
26/04/2022 37,950 1.15 3.03 36,800 37,950 36,000 7,810 296,389,500
25/04/2022 36,800 -1.60 -4.35 38,400 38,800 36,000 13,040 479,872,000
23/04/2022 38,400 -0.55 -1.43 38,950 39,600 38,100 10,280 394,752,000
22/04/2022 38,400 -0.55 -1.43 38,950 39,600 38,100 10,280 394,752,000
21/04/2022 38,950 -0.55 -1.41 39,500 39,500 38,500 17,980 700,321,000
20/04/2022 39,500 -1.35 -3.42 40,850 41,000 39,500 18,690 738,255,000
19/04/2022 40,850 0.05 0.12 40,800 41,400 40,850 10,300 420,755,000
18/04/2022 40,800 -0.60 -1.47 41,400 41,400 40,800 18,350 748,680,000
16/04/2022 41,400 -0.20 -0.48 41,600 41,600 41,100 7,110 294,354,000
15/04/2022 41,400 -0.20 -0.48 41,600 41,600 41,100 7,110 294,354,000
14/04/2022 41,600 0.20 0.48 41,400 41,600 41,250 6,870 285,792,000
13/04/2022 41,400 0.20 0.48 41,200 41,400 41,000 12,900 534,060,000
12/04/2022 41,200 -0.15 -0.36 41,350 41,650 41,200 12,540 516,648,000
08/04/2022 41,350 -0.25 -0.60 41,600 41,600 41,300 10,040 415,154,000
07/04/2022 41,600 -0.10 -0.24 41,700 41,800 41,350 11,430 475,488,000
06/04/2022 41,700 -0.10 -0.24 41,800 42,350 41,600 8,460 352,782,000
05/04/2022 41,800 0.00 ■■ 0.00 41,800 42,550 41,750 6,070 253,726,000
04/04/2022 41,800 -0.10 -0.24 41,900 42,300 41,600 9,390 392,502,000
01/04/2022 41,900 0.05 0.12 41,850 41,900 41,100 9,880 413,972,000
31/03/2022 41,850 -0.10 -0.24 41,950 42,700 41,650 6,520 272,862,000
30/03/2022 41,950 -0.70 -1.67 42,650 43,000 41,850 8,270 346,926,500
29/03/2022 42,650 0.75 1.76 41,900 42,950 41,650 20,460 872,619,000
28/03/2022 41,900 0.55 1.31 41,350 41,900 41,300 13,490 565,231,000
25/03/2022 41,350 -0.05 -0.12 41,400 41,700 41,200 5,990 247,686,500
24/03/2022 41,400 0.20 0.48 41,200 41,500 41,050 8,450 349,830,000
23/03/2022 41,200 0.05 0.12 41,150 41,700 41,100 7,210 297,052,000
22/03/2022 41,150 -0.25 -0.61 41,400 42,000 41,050 9,520 391,748,000
21/03/2022 41,400 0.20 0.48 41,200 42,500 41,150 9,000 372,600,000
18/03/2022 41,200 0.00 ■■ 0.00 41,200 41,500 41,100 12,210 503,052,000
17/03/2022 41,200 -0.50 -1.21 41,700 41,700 41,000 10,850 447,020,000
16/03/2022 41,700 0.20 0.48 41,500 41,700 41,050 7,990 333,183,000
15/03/2022 41,500 0.10 0.24 41,400 41,500 41,000 12,910 535,765,000
14/03/2022 41,400 -0.55 -1.33 41,950 42,000 41,050 13,210 546,894,000
11/03/2022 41,950 -0.05 -0.12 42,000 42,250 41,550 12,080 506,756,000
10/03/2022 42,000 -1.00 -2.38 43,000 43,000 41,600 9,690 406,980,000
09/03/2022 43,000 1.40 3.26 41,600 44,000 41,000 26,370 1,133,910,000
08/03/2022 41,600 -1.90 -4.57 43,500 42,900 41,500 19,180 797,888,000
07/03/2022 43,500 0.40 0.92 43,100 44,350 42,100 20,860 907,410,000
06/03/2022 43,100 -0.35 -0.81 43,450 44,800 43,000 39,990 1,723,569,000
04/03/2022 43,100 -0.35 -0.81 43,450 44,800 43,000 39,990 1,723,569,000
03/03/2022 43,450 2.55 5.87 40,900 43,600 40,900 57,730 2,508,368,500
02/03/2022 40,900 0.00 ■■ 0.00 40,900 40,950 40,700 14,360 587,324,000
01/03/2022 40,900 0.30 0.73 40,600 41,100 40,600 11,070 452,763,000
28/02/2022 40,600 -0.40 -0.99 41,000 41,050 40,500 15,880 644,728,000
27/02/2022 41,000 -0.20 -0.49 41,200 41,800 41,000 11,780 482,980,000
25/02/2022 41,000 -0.20 -0.49 41,200 41,800 41,000 11,780 482,980,000
24/02/2022 41,200 -0.60 -1.46 41,800 42,600 40,500 19,570 806,284,000
23/02/2022 41,800 -0.20 -0.48 42,000 42,800 41,000 14,030 586,454,000
22/02/2022 42,000 -0.80 -1.90 42,800 42,550 40,900 33,010 1,386,420,000
21/02/2022 42,800 -0.45 -1.05 43,250 43,900 42,800 11,840 506,752,000
20/02/2022 43,250 -0.05 -0.12 43,300 43,900 42,900 18,130 784,122,500
18/02/2022 43,250 -0.05 -0.12 43,300 43,900 42,900 18,130 784,122,500
17/02/2022 43,300 1.80 4.16 41,500 43,300 41,500 62,900 2,723,570,000
16/02/2022 41,500 -0.40 -0.96 41,900 42,300 41,500 12,760 529,540,000
15/02/2022 41,900 0.40 0.95 41,500 42,450 41,500 15,540 651,126,000
14/02/2022 41,500 1.00 2.41 40,500 42,700 40,000 52,430 2,175,845,000
11/02/2022 40,500 0.00 ■■ 0.00 40,500 41,200 40,400 6,870 278,235,000
10/02/2022 40,500 -0.25 -0.62 40,750 41,300 40,400 5,920 239,760,000
09/02/2022 40,750 0.75 1.84 40,000 41,050 40,100 8,580 349,635,000
08/02/2022 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 9,120 364,800,000
07/02/2022 40,000 0.50 1.25 39,500 40,300 39,600 6,780 271,200,000
01/02/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
31/01/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
28/01/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
27/01/2022 39,500 -0.20 -0.51 39,700 39,800 39,000 5,000 197,500,000
26/01/2022 39,700 0.00 ■■ 0.00 39,700 39,800 39,400 6,890 273,533,000
25/01/2022 39,700 0.10 0.25 39,600 39,800 39,200 8,410 333,877,000
24/01/2022 39,600 0.00 ■■ 0.00 39,600 39,950 39,300 11,170 442,332,000
21/01/2022 39,600 -0.40 -1.01 40,000 40,000 39,500 2,250 89,100,000
20/01/2022 39,800 0.40 1.01 39,400 39,800 39,400 3,540 140,892,000
19/01/2022 39,450 -0.15 -0.38 39,600 39,600 39,100 6,370 251,296,500
18/01/2022 39,650 -0.15 -0.38 39,800 39,900 39,450 19,330 766,434,500
17/01/2022 40,550 -0.50 -1.23 41,050 41,200 40,500 6,100 247,355,000
16/01/2022 41,050 0.45 1.10 40,600 42,000 40,100 18,810 772,150,500
14/01/2022 41,050 0.45 1.10 40,600 42,000 40,100 18,810 772,150,500
13/01/2022 40,600 -0.05 -0.12 40,650 41,000 40,600 12,430 504,658,000
12/01/2022 40,650 0.15 0.37 40,500 40,850 40,000 18,270 742,675,500
11/01/2022 40,500 -0.20 -0.49 40,700 40,850 40,400 7,530 304,965,000
10/01/2022 40,700 -0.60 -1.47 41,300 41,600 40,500 18,700 761,090,000
09/01/2022 41,300 0.80 1.94 40,500 42,050 40,100 26,050 1,075,865,000
07/01/2022 41,300 0.80 1.94 40,500 42,050 40,100 26,050 1,075,865,000
06/01/2022 40,500 -0.10 -0.25 40,600 40,700 40,200 18,260 739,530,000
05/01/2022 40,600 0.10 0.25 40,500 41,000 40,400 10,830 439,698,000
04/01/2022 40,500 0.50 1.23 40,000 40,600 39,800 10,510 425,655,000
03/01/2022 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
31/12/2021 40,000 -0.10 -0.25 40,100 40,400 40,000 4,470 178,800,000
30/12/2021 40,100 0.40 1.00 39,700 40,750 39,700 11,080 444,308,000
29/12/2021 39,700 0.10 0.25 39,600 40,000 39,400 6,280 249,316,000
23/12/2021 40,000 -0.40 -1.00 40,400 41,100 40,000 19,310 772,400,000
22/12/2021 40,000 -0.40 -1.00 40,400 41,100 40,000 19,310 772,400,000
21/12/2021 40,400 -0.30 -0.74 40,700 40,700 40,150 16,000 646,400,000
20/12/2021 40,700 -1.05 -2.58 41,750 41,500 40,200 21,970 894,179,000
17/12/2021 41,750 -0.15 -0.36 41,900 42,400 41,450 11,400 475,950,000
16/12/2021 41,900 -0.10 -0.24 42,000 42,600 41,800 17,560 735,764,000
15/12/2021 42,000 2.00 4.76 40,000 42,200 40,650 45,350 1,904,700,000
14/12/2021 40,000 0.30 0.75 39,700 40,100 39,650 8,820 352,800,000
13/12/2021 39,700 0.10 0.25 39,600 39,900 39,550 8,890 352,933,000
12/12/2021 39,600 -0.25 -0.63 39,850 39,850 39,500 5,700 225,720,000
10/12/2021 39,600 -0.25 -0.63 39,850 39,850 39,500 5,700 225,720,000
09/12/2021 39,850 -0.05 -0.13 39,900 39,850 39,200 8,880 353,868,000
08/12/2021 39,900 -0.20 -0.50 39,900 40,100 39,500 5,910 235,809,000
07/12/2021 39,900 0.70 1.75 39,200 39,900 39,050 11,480 458,052,000
06/12/2021 39,200 -0.50 -1.28 39,700 39,850 38,600 22,320 874,944,000
04/12/2021 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
03/12/2021 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
02/12/2021 39,950 0.05 0.13 39,900 40,500 39,950 10,380 414,681,000
01/12/2021 39,900 -0.15 -0.38 40,050 40,400 39,750 13,170 525,483,000
30/11/2021 40,050 0.05 0.12 40,000 40,500 39,900 16,800 672,840,000
29/11/2021 40,000 0.10 0.25 40,000 40,100 39,100 23,200 928,000,000
28/11/2021 40,000 -0.25 -0.63 40,250 40,600 39,900 21,470 858,800,000
26/11/2021 40,000 -0.25 -0.63 40,250 40,600 39,900 21,470 858,800,000
25/11/2021 40,250 0.05 0.12 40,200 40,600 39,900 18,100 728,525,000
24/11/2021 40,200 0.10 0.25 40,200 41,400 40,000 17,670 710,334,000
23/11/2021 40,200 0.35 0.87 39,850 40,950 39,000 22,590 908,118,000
22/11/2021 39,850 -0.95 -2.38 40,800 40,700 39,650 36,260 1,444,961,000
19/11/2021 40,800 -2.00 -4.90 42,800 42,700 40,000 60,970 2,487,576,000
18/11/2021 42,800 -0.75 -1.75 43,550 43,550 42,800 31,980 1,368,744,000
17/11/2021 43,550 -0.95 -2.18 44,500 44,000 43,500 17,930 780,851,500
16/11/2021 44,500 1.30 2.92 43,200 45,000 42,050 72,560 3,228,920,000
15/11/2021 43,200 -0.40 -0.93 43,600 43,950 43,000 25,300 1,092,960,000
14/11/2021 43,600 0.85 1.95 42,750 43,600 41,650 54,120 2,359,632,000
12/11/2021 43,600 0.85 1.95 42,750 43,600 41,650 54,120 2,359,632,000
11/11/2021 42,750 -0.85 -1.99 43,600 43,500 42,000 41,380 1,768,995,000
10/11/2021 43,600 -0.45 -1.03 44,050 44,000 43,200 23,000 1,002,800,000
09/11/2021 44,050 1.05 2.38 43,000 44,900 43,000 68,270 3,007,293,500
08/11/2021 43,000 2.80 6.51 40,200 43,000 40,600 109,940 4,727,420,000
07/11/2021 40,200 0.30 0.75 39,900 40,300 39,650 23,820 957,564,000
05/11/2021 40,200 0.30 0.75 39,900 40,300 39,650 23,820 957,564,000
04/11/2021 39,900 -0.25 -0.63 40,150 41,200 39,800 47,490 1,894,851,000
03/11/2021 39,900 -0.25 -0.63 40,150 41,200 39,800 47,490 1,894,851,000
02/11/2021 40,150 -0.05 -0.12 40,200 40,400 39,800 21,770 874,065,500
01/11/2021 40,200 0.50 1.24 39,700 40,500 39,800 28,910 1,162,182,000
31/10/2021 39,700 -0.05 -0.13 39,750 39,950 39,500 25,470 1,011,159,000
29/10/2021 39,700 -0.05 -0.13 39,750 39,950 39,500 25,470 1,011,159,000
28/10/2021 39,750 0.15 0.38 39,600 39,900 39,250 24,130 959,167,500
27/10/2021 39,600 0.10 0.25 39,500 40,200 39,400 19,540 773,784,000
26/10/2021 39,500 0.90 2.28 38,600 39,500 38,100 17,130 676,635,000
25/10/2021 38,600 -0.60 -1.55 39,200 40,500 38,600 39,240 1,514,664,000
23/10/2021 39,200 -0.70 -1.79 39,900 39,700 39,100 25,430 996,856,000
22/10/2021 39,200 -0.70 -1.79 39,900 39,700 39,100 25,430 996,856,000
21/10/2021 39,900 0.40 1.00 39,500 39,900 39,000 38,970 1,554,903,000
20/10/2021 39,500 -1.15 -2.91 40,650 40,800 39,000 22,230 878,085,000
19/10/2021 40,650 -0.35 -0.86 41,000 41,500 40,500 26,920 1,094,298,000
18/10/2021 41,000 1.35 3.29 39,650 41,400 39,750 95,330 3,908,530,000
16/10/2021 39,650 0.20 0.50 39,450 39,700 39,400 25,570 1,013,850,500
15/10/2021 39,650 0.20 0.50 39,450 39,700 39,400 25,570 1,013,850,500
14/10/2021 39,450 0.20 0.51 39,250 39,450 38,900 18,180 717,201,000
13/10/2021 39,250 0.10 0.25 39,150 39,450 38,900 17,490 686,482,500
12/10/2021 39,150 -0.55 -1.40 39,700 39,700 39,000 12,550 491,332,500
11/10/2021 39,700 -0.15 -0.38 39,850 40,350 39,600 26,930 1,069,121,000
08/10/2021 39,850 0.80 2.01 39,050 40,500 39,400 40,970 1,632,654,500
07/10/2021 39,050 0.80 2.05 38,250 39,050 38,050 22,300 870,815,000
06/10/2021 38,250 0.20 0.52 38,050 38,900 38,100 11,570 442,552,500
05/10/2021 38,050 -0.35 -0.92 38,400 38,350 37,900 18,880 718,384,000
04/10/2021 38,400 0.10 0.26 38,300 38,600 37,800 9,640 370,176,000
01/10/2021 38,300 -0.15 -0.39 38,450 38,650 38,100 11,690 447,727,000
30/09/2021 38,450 0.30 0.78 38,150 38,800 38,300 7,870 302,601,500
29/09/2021 38,150 0.65 1.70 37,500 38,150 37,300 11,920 454,748,000
28/09/2021 37,500 -0.05 -0.13 37,550 37,800 37,000 16,240 609,000,000
27/09/2021 37,550 -0.90 -2.40 38,450 38,450 37,550 36,620 1,375,081,000
26/09/2021 38,450 -0.25 -0.65 38,700 38,600 38,300 16,490 634,040,500
24/09/2021 38,450 -0.25 -0.65 38,700 38,600 38,300 16,490 634,040,500
23/09/2021 38,700 -0.35 -0.90 39,050 39,100 38,600 13,850 535,995,000
22/09/2021 39,050 0.45 1.15 38,600 39,200 38,050 15,900 620,895,000
21/09/2021 38,600 -0.60 -1.55 39,200 39,000 38,050 30,910 1,193,126,000
20/09/2021 39,200 -0.30 -0.77 39,500 40,050 39,100 32,710 1,282,232,000
17/09/2021 39,500 0.55 1.39 38,950 39,600 38,850 25,550 1,009,225,000
16/09/2021 38,950 -0.05 -0.13 39,000 39,150 38,650 16,510 643,064,500
15/09/2021 39,000 0.10 0.26 38,900 39,150 38,600 17,100 666,900,000
14/09/2021 38,900 -0.40 -1.03 39,300 39,500 38,900 21,760 846,464,000
13/09/2021 39,300 -0.40 -1.02 39,700 39,850 39,000 25,270 993,111,000
11/09/2021 39,700 0.05 0.13 39,650 40,200 39,400 23,240 922,628,000
10/09/2021 39,700 0.05 0.13 39,650 40,200 39,400 23,240 922,628,000
09/09/2021 39,650 0.65 1.64 39,000 39,850 39,000 18,560 735,904,000
08/09/2021 39,000 -1.00 -2.56 40,000 39,900 38,550 42,910 1,673,490,000
07/09/2021 40,000 -1.70 -4.25 41,700 41,850 40,000 39,780 1,591,200,000
06/09/2021 41,700 1.15 2.76 40,550 41,850 40,900 68,070 2,838,519,000
05/09/2021 36,850 1.05 2.85 35,800 38,300 36,000 32,150 1,184,727,500
03/09/2021 38,100 2.30 6.04 35,800 38,300 36,000 75,060 2,859,786,000
01/09/2021 40,550 1.35 3.33 39,200 41,000 39,100 65,690 2,663,729,500
31/08/2021 39,200 -0.65 -1.66 39,850 39,850 39,000 32,430 1,271,256,000
30/08/2021 39,850 0.65 1.63 39,200 40,500 39,600 30,660 1,221,801,000
27/08/2021 39,200 -0.05 -0.13 39,250 39,850 38,800 31,240 1,224,608,000
26/08/2021 39,250 1.40 3.57 37,850 40,200 38,000 41,900 1,644,575,000
25/08/2021 37,850 0.35 0.92 37,500 37,850 37,000 11,210 424,298,500
24/08/2021 37,500 -0.30 -0.80 37,800 38,200 37,300 26,140 980,250,000
23/08/2021 37,800 -0.30 -0.79 38,100 38,400 37,600 23,770 898,506,000
20/08/2021 38,100 -0.60 -1.57 38,700 39,100 38,050 41,900 1,596,390,000
19/08/2021 38,700 0.45 1.16 38,250 39,150 38,000 23,600 913,320,000
18/08/2021 38,250 0.05 0.13 38,200 38,800 37,800 26,570 1,016,302,500
17/08/2021 38,200 -1.05 -2.75 39,250 39,300 38,050 41,470 1,584,154,000
16/08/2021 39,250 -0.70 -1.78 39,950 40,850 39,200 47,100 1,848,675,000
13/08/2021 39,950 0.70 1.75 39,250 40,200 37,500 57,480 2,296,326,000
12/08/2021 39,250 -2.95 -7.52 42,200 42,200 39,250 107,040 4,201,320,000
11/08/2021 42,200 2.05 4.86 40,150 42,800 40,050 82,100 3,464,620,000
10/08/2021 40,150 0.55 1.37 39,600 40,600 38,800 70,080 2,813,712,000
09/08/2021 39,600 1.80 4.55 37,800 40,000 37,800 78,230 3,097,908,000
06/08/2021 37,800 0.95 2.51 36,850 38,500 36,900 49,750 1,880,550,000
05/08/2021 36,850 -0.55 -1.49 37,400 37,400 36,600 32,150 1,184,727,500
04/08/2021 37,400 -0.70 -1.87 38,100 39,050 37,300 59,590 2,228,666,000
03/08/2021 38,100 2.30 6.04 35,800 38,300 36,000 75,060 2,859,786,000
02/08/2021 35,800 1.65 4.61 34,150 36,050 33,900 42,070 1,506,106,000
30/07/2021 34,150 0.60 1.76 33,550 34,200 33,150 37,110 1,267,306,500
29/07/2021 33,550 0.25 0.75 33,300 33,900 33,300 23,540 789,767,000
28/07/2021 33,300 1.10 3.30 32,200 33,400 31,800 35,040 1,166,832,000
27/07/2021 32,200 -0.25 -0.78 32,450 33,000 32,000 18,970 610,834,000
26/07/2021 32,450 0.60 1.85 31,850 33,000 31,000 32,120 1,042,294,000
23/07/2021 31,850 -0.15 -0.47 32,000 32,800 31,500 24,400 777,140,000
21/07/2021 30,500 0.65 2.13 29,850 32,200 30,500 24,030 732,915,000
20/07/2021 30,200 0.35 1.16 29,850 31,000 29,300 23,570 711,814,000
19/07/2021 29,850 -2.00 -6.70 31,850 31,000 29,700 41,210 1,230,118,500
17/07/2021 31,850 -0.55 -1.73 32,400 32,400 31,000 33,720 1,073,982,000
16/07/2021 31,850 -0.55 -1.73 32,400 32,400 31,000 33,720 1,073,982,000
15/07/2021 32,400 -1.80 -5.56 34,200 33,500 32,000 30,770 996,948,000
14/07/2021 39,200 -0.70 -1.79 39,900 40,100 38,900 39,320 1,541,344,000
13/07/2021 39,900 0.40 1.00 39,500 40,500 39,500 28,760 1,147,524,000
12/07/2021 39,500 -0.85 -2.15 40,350 41,000 37,700 51,290 2,025,955,000
09/07/2021 40,350 -0.55 -1.36 40,900 41,000 40,000 24,120 973,242,000
08/07/2021 40,900 0.90 2.20 40,000 40,900 40,000 23,480 960,332,000
07/07/2021 40,000 -0.10 -0.25 40,000 40,050 39,000 27,570 1,102,800,000
06/07/2021 40,000 -0.75 -1.88 40,750 41,450 40,000 31,930 1,277,200,000
05/07/2021 40,750 -0.65 -1.60 41,400 41,400 40,400 41,620 1,696,015,000
02/07/2021 41,400 -0.60 -1.45 42,000 42,000 41,050 36,120 1,495,368,000
01/07/2021 42,000 1.60 3.81 40,400 42,900 41,000 83,500 3,507,000,000
30/06/2021 40,400 2.60 6.44 37,800 40,400 40,200 85,640 3,459,856,000
29/06/2021 37,800 -0.05 -0.13 37,850 37,900 37,500 14,910 563,598,000
28/06/2021 37,850 0.05 0.13 37,800 38,000 37,700 14,050 531,792,500
25/06/2021 37,800 1.20 3.17 36,600 37,900 36,600 17,920 677,376,000
24/06/2021 36,600 -0.20 -0.55 36,800 37,100 36,500 13,850 506,910,000
23/06/2021 36,800 -0.55 -1.49 37,350 37,350 36,500 20,960 771,328,000
22/06/2021 37,350 -0.20 -0.54 37,550 37,600 36,800 22,700 847,845,000
21/06/2021 37,550 0.15 0.40 38,100 38,300 37,500 33,700 1,265,435,000
18/06/2021 38,100 0.70 1.84 37,400 38,200 37,500 31,230 1,189,863,000
17/06/2021 37,400 0.80 2.14 36,600 37,600 36,400 31,550 1,179,970,000
16/06/2021 36,600 -0.40 -1.09 37,000 37,500 36,000 22,790 834,114,000
15/06/2021 37,200 0.75 2.02 36,450 37,400 36,350 27,050 1,006,260,000
14/06/2021 36,450 0.65 1.78 35,800 36,500 35,950 34,830 1,269,553,500
11/06/2021 35,800 0.60 1.68 35,200 36,500 35,300 34,710 1,242,618,000
10/06/2021 35,200 0.40 1.14 34,800 35,400 34,900 33,070 1,164,064,000
09/06/2021 34,800 0.40 1.15 34,400 34,900 34,300 18,780 653,544,000
08/06/2021 34,400 -0.05 -0.15 34,450 35,000 34,400 19,520 671,488,000
07/06/2021 34,450 -0.20 -0.58 34,650 34,700 34,200 11,040 380,328,000
04/06/2021 34,650 -0.30 -0.87 34,950 35,250 34,000 12,490 432,778,500
03/06/2021 34,950 0.65 1.86 34,300 34,950 34,500 26,120 912,894,000
02/06/2021 34,300 0.60 1.75 33,700 34,500 33,400 26,010 892,143,000
01/06/2021 33,700 -0.70 -2.08 34,400 34,700 33,500 12,830 432,371,000
31/05/2021 34,400 3.70 10.76 34,600 34,500 33,000 19,570 673,208,000
28/05/2021 34,600 0.30 0.87 34,300 34,900 34,300 14,650 506,890,000
27/05/2021 34,300 -0.65 -1.90 34,950 35,900 34,300 30,680 1,052,324,000
26/05/2021 34,950 1.55 4.43 33,400 35,000 33,500 57,650 2,014,867,500
25/05/2021 33,400 1.00 2.99 32,400 34,000 32,400 31,330 1,046,422,000
24/05/2021 32,400 0.80 2.47 31,600 32,850 31,800 21,910 709,884,000
23/05/2021 31,600 1.50 4.75 30,100 31,900 30,100 30,710 970,436,000
21/05/2021 31,600 1.50 4.75 30,100 31,900 30,100 30,710 970,436,000
20/05/2021 30,100 -0.10 -0.33 30,100 30,500 29,800 7,980 240,198,000
19/05/2021 30,100 -0.30 -1.00 30,400 30,300 30,000 4,350 130,935,000
18/05/2021 30,400 -0.20 -0.66 30,600 30,500 30,200 3,370 102,448,000
17/05/2021 30,600 0.25 0.82 30,350 31,000 30,350 12,320 376,992,000
16/05/2021 30,350 0.75 2.47 29,600 30,500 29,550 12,910 391,818,500
14/05/2021 30,350 0.75 2.47 29,600 30,500 29,550 12,910 391,818,500
13/05/2021 29,600 -0.05 -0.17 29,650 29,650 29,500 9,150 270,840,000
12/05/2021 29,650 0.10 0.34 29,550 29,800 29,450 4,370 129,570,500
11/05/2021 29,550 0.15 0.51 29,400 29,900 29,400 5,720 169,026,000
10/05/2021 29,400 -0.10 -0.34 29,400 29,500 28,900 15,800 464,520,000
09/05/2021 29,400 -0.50 -1.70 29,900 29,900 29,300 15,910 467,754,000
07/05/2021 29,400 -0.50 -1.70 29,900 29,900 29,300 15,910 467,754,000
06/05/2021 29,900 -0.10 -0.33 29,900 30,300 29,600 4,700 140,530,000
05/05/2021 29,900 0.20 0.67 29,700 30,100 29,500 8,500 254,150,000
04/05/2021 29,700 -0.40 -1.35 30,100 30,000 29,600 8,680 257,796,000
03/05/2021 33,000 2.15 6.52 30,850 33,000 28,700 70 2,310,000
30/04/2021 30,100 0.10 0.33 30,000 30,500 30,000 4,200 126,420,000
29/04/2021 30,100 0.10 0.33 30,000 30,500 30,000 4,200 126,420,000
28/04/2021 30,000 0.10 0.33 29,900 30,500 29,950 1,810 54,300,000
27/04/2021 29,900 0.50 1.67 29,400 29,900 29,400 3,070 91,793,000
26/04/2021 29,400 -0.45 -1.53 29,850 30,500 29,100 8,670 254,898,000
23/04/2021 29,850 0.15 0.50 29,700 29,900 29,500 14,000 417,900,000
22/04/2021 29,700 -0.70 -2.36 30,400 30,400 29,700 11,450 340,065,000
21/04/2021 30,400 -0.15 -0.49 30,400 30,600 30,200 9,580 291,232,000
20/04/2021 30,400 -0.15 -0.49 30,400 30,600 30,200 9,580 291,232,000
19/04/2021 30,400 0.20 0.66 30,200 30,500 30,200 8,180 248,672,000
16/04/2021 30,200 -0.65 -2.15 30,850 30,900 29,900 14,720 444,544,000
15/04/2021 30,850 -0.25 -0.81 30,850 31,000 30,600 12,220 376,987,000
14/04/2021 30,850 0.05 0.16 30,800 30,900 30,400 16,590 511,801,500
13/04/2021 30,800 -0.55 -1.79 31,350 31,350 30,800 23,870 735,196,000
12/04/2021 31,350 0.15 0.48 31,400 31,400 31,050 13,790 432,316,500
09/04/2021 31,400 -0.15 -0.48 31,400 31,500 31,200 6,270 196,878,000
08/04/2021 31,400 -0.30 -0.96 31,700 32,000 31,250 18,780 589,692,000
07/04/2021 31,700 1.00 3.15 30,700 31,800 30,550 34,370 1,089,529,000
06/04/2021 30,700 -0.05 -0.16 30,750 31,000 30,500 12,240 375,768,000
05/04/2021 30,750 -0.05 -0.16 30,800 31,000 30,600 11,730 360,697,500
02/04/2021 30,800 -0.05 -0.16 30,850 31,200 30,750 15,670 482,636,000
01/04/2021 30,850 0.25 0.81 30,600 30,850 30,600 14,540 448,559,000
31/03/2021 30,600 -0.10 -0.33 30,700 30,750 30,500 9,770 298,962,000
30/03/2021 30,700 0.10 0.33 30,600 30,850 30,500 11,700 359,190,000
29/03/2021 30,600 0.40 1.31 30,200 30,600 30,150 11,220 343,332,000
26/03/2021 30,200 -0.20 -0.66 30,200 30,550 29,700 14,070 424,914,000
25/03/2021 30,200 0.25 0.83 29,950 30,600 29,750 23,180 700,036,000
24/03/2021 29,950 -0.70 -2.34 30,650 30,650 29,950 18,340 549,283,000
23/03/2021 30,650 0.05 0.16 30,600 30,850 30,600 19,430 595,529,500
22/03/2021 30,600 0.10 0.33 30,600 30,800 30,550 19,370 592,722,000
19/03/2021 30,600 -0.20 -0.65 30,800 30,800 30,600 10,440 319,464,000
18/03/2021 30,800 -0.10 -0.32 30,900 31,200 30,600 10,040 309,232,000
17/03/2021 30,900 0.50 1.62 30,400 31,300 30,650 26,350 814,215,000
16/03/2021 30,400 -0.35 -1.15 30,750 30,800 30,400 21,040 639,616,000
15/03/2021 30,750 -0.15 -0.49 30,900 31,150 30,700 15,130 465,247,500
12/03/2021 30,900 -0.30 -0.97 31,200 31,300 30,800 12,270 379,143,000
11/03/2021 31,200 1.25 4.01 29,950 31,450 30,000 55,790 1,740,648,000
10/03/2021 29,950 0.10 0.33 29,850 29,950 29,750 10,870 325,556,500
09/03/2021 29,850 0.10 0.34 29,750 30,000 29,600 15,760 470,436,000
08/03/2021 29,750 0.10 0.34 29,750 30,050 29,650 23,180 689,605,000
05/03/2021 29,750 0.25 0.84 29,500 29,950 29,000 21,000 624,750,000
04/03/2021 29,500 -0.50 -1.69 30,000 30,000 29,400 22,180 654,310,000
03/03/2021 30,000 0.05 0.17 29,950 30,250 29,700 21,510 645,300,000
02/03/2021 29,950 0.35 1.17 29,600 30,000 29,700 21,740 651,113,000
01/03/2021 29,600 0.35 1.18 29,250 29,600 29,250 14,380 425,648,000
26/02/2021 29,250 -0.15 -0.51 29,400 29,400 28,950 12,300 359,775,000
25/02/2021 29,400 -0.10 -0.34 29,500 29,700 29,150 17,840 524,496,000
24/02/2021 29,500 0.55 1.86 28,950 29,900 28,900 34,610 1,020,995,000
23/02/2021 28,950 0.05 0.17 28,900 29,250 28,800 15,680 453,936,000
22/02/2021 28,900 0.10 0.35 28,800 29,400 28,700 23,950 692,155,000
19/02/2021 28,800 0.10 0.35 28,700 28,850 28,400 12,030 346,464,000
18/02/2021 28,700 -0.10 -0.35 28,800 28,800 28,500 17,940 514,878,000
17/02/2021 28,800 0.40 1.39 28,400 28,850 28,300 10,060 289,728,000
10/02/2021 28,400 0.85 2.99 27,550 28,400 27,500 9,140 259,576,000
09/02/2021 28,400 0.85 2.99 27,550 28,400 27,500 9,140 259,576,000
08/02/2021 27,550 -0.80 -2.90 28,350 28,600 27,200 10,290 283,489,500
05/02/2021 28,350 0.35 1.23 28,000 28,400 28,000 12,750 361,462,500
05/01/2021 30,500 0.50 1.64 30,000 30,500 29,650 17,190 524,295,000
04/01/2021 30,000 1.70 5.67 28,300 30,000 28,300 99,330 2,979,900,000
01/01/2021 28,300 0.05 0.18 28,300 28,500 28,200 188,220 5,326,626,000
31/12/2020 28,300 0.05 0.18 28,300 28,500 28,200 188,220 5,326,626,000
30/12/2020 28,300 0.05 0.18 28,250 28,700 28,250 323,010 9,141,183,000
29/12/2020 28,250 0.30 1.06 28,000 28,250 28,000 19,068 538,671,000
28/12/2020 28,000 -0.30 -1.07 28,300 28,400 27,900 30,257 847,196,000
27/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 15,817 447,621,100
25/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 15,817 447,621,100
24/12/2020 28,000 -0.50 -1.79 28,500 28,600 27,500 20,833 583,324,000
23/12/2020 28,500 0.30 1.05 28,250 28,700 28,150 36,849 1,050,196,500
22/12/2020 28,250 -0.10 -0.35 28,400 28,400 28,100 26,025 735,206,250
21/12/2020 28,400 -0.20 -0.70 28,550 28,800 28,300 30,596 868,926,400
20/12/2020 28,550 0.10 0.35 28,500 28,900 28,500 18,657 532,657,350
18/12/2020 28,550 0.10 0.35 28,500 28,900 28,500 18,657 532,657,350
17/12/2020 28,500 0.10 0.35 28,450 28,850 28,500 31,619 901,141,500
16/12/2020 28,450 0.30 1.05 28,200 28,700 28,150 34,553 983,032,850
15/12/2020 28,200 -0.20 -0.71 28,350 28,500 28,000 21,889 617,269,800
14/12/2020 28,350 0.10 0.35 28,300 29,000 28,200 32,437 919,588,950
13/12/2020 28,300 0.30 1.06 28,000 28,300 27,500 23,970 678,351,000
11/12/2020 28,300 0.30 1.06 28,000 28,300 27,500 23,970 678,351,000
10/12/2020 28,000 -0.60 -2.14 28,550 28,900 28,000 45,291 1,268,148,000
09/12/2020 28,550 -0.30 -1.05 28,800 29,100 28,300 22,225 634,523,750
08/12/2020 28,800 0.80 2.78 28,000 29,350 27,900 42,026 1,210,348,800
07/12/2020 28,000 0.00 ■■ 0.00 28,000 28,200 27,750 35,410 991,480,000
04/12/2020 28,200 -0.20 -0.71 28,400 28,350 28,000 192,720 5,434,704,000
03/12/2020 28,400 0.00 ■■ 0.00 28,400 29,300 28,200 48,634 1,381,205,600
02/12/2020 28,400 0.40 1.41 27,950 28,900 27,900 100,318 2,849,031,200
01/12/2020 27,950 0.80 2.86 27,100 27,950 26,600 34,403 961,563,850
30/11/2020 26,400 0.05 0.19 26,350 26,400 26,100 100,140 2,643,696,000
27/11/2020 26,400 0.05 0.19 26,350 26,400 26,100 100,140 2,643,696,000
26/11/2020 26,350 -0.10 -0.38 26,450 26,400 26,200 85,510 2,253,188,500
25/11/2020 26,450 -0.05 -0.19 26,500 26,650 26,300 58,330 1,542,828,500
24/11/2020 26,500 -0.10 -0.38 26,500 26,750 26,200 199,520 5,287,280,000
23/11/2020 26,500 -0.30 -1.13 26,800 26,900 26,400 115,700 3,066,050,000
20/11/2020 26,800 0.10 0.37 26,700 26,800 26,500 13,070 350,276,000
19/11/2020 26,700 0.30 1.12 26,400 27,000 26,200 11,066 295,462,200
18/11/2020 26,400 -0.70 -2.65 27,100 27,000 26,200 236,810 6,251,784,000
17/11/2020 27,100 0.20 0.74 26,900 27,450 27,000 17,848 483,680,800
16/11/2020 26,900 1.00 3.72 25,900 26,900 26,000 21,665 582,788,500
13/11/2020 25,900 0.10 0.39 25,800 25,900 25,550 20,534 531,830,600
12/11/2020 25,800 0.70 2.71 25,100 25,800 25,100 19,492 502,893,600
11/11/2020 25,100 0.70 2.79 24,400 25,100 24,550 19,574 491,307,400
10/11/2020 24,400 -0.50 -2.05 24,900 25,450 24,400 27,080 660,752,000
09/11/2020 24,900 0.10 0.40 24,800 25,400 24,800 38,024 946,797,600
06/11/2020 24,800 -0.10 -0.40 24,900 24,900 24,450 17,286 428,692,800
05/11/2020 24,900 0.60 2.41 24,250 24,950 24,250 11,914 296,658,600
04/11/2020 24,250 -0.40 -1.65 24,600 24,550 24,150 25,384 615,562,000
03/11/2020 24,600 -0.30 -1.22 24,900 25,000 24,550 23,819 585,947,400
02/11/2020 24,900 1.50 6.02 23,400 25,000 23,200 42,346 1,054,415,400
30/10/2020 23,400 -1.40 -5.98 24,800 24,900 23,350 31,429 735,438,600
29/10/2020 24,800 -0.70 -2.82 25,500 25,400 23,950 37,124 920,675,200
28/10/2020 25,500 -1.40 -5.49 26,900 26,950 25,500 19,445 495,847,500
27/10/2020 26,900 -4.00 -14.87 30,900 27,900 26,500 17,090 459,721,000
26/10/2020 30,900 0.30 0.97 30,600 31,000 30,700 30,547 943,902,300
24/10/2020 30,600 -0.10 -0.33 30,700 31,000 30,600 23,214 710,348,400
23/10/2020 30,600 -0.10 -0.33 30,700 31,000 30,600 23,214 710,348,400
22/10/2020 30,700 0.00 ■■ 0.00 30,700 31,000 30,650 14,809 454,636,300
21/10/2020 30,700 -0.50 -1.63 31,200 31,400 30,700 9,101 279,400,700
20/10/2020 31,200 1.20 3.85 30,000 31,500 30,000 10,316 321,859,200
19/10/2020 30,000 0.10 0.33 29,950 30,500 29,950 15,933 477,990,000
18/10/2020 29,950 -0.60 -2.00 30,500 30,500 29,900 16,804 503,279,800
16/10/2020 29,950 -0.60 -2.00 30,500 30,500 29,900 16,804 503,279,800
15/10/2020 30,500 -0.40 -1.31 30,900 31,000 30,400 215,380 6,569,090,000
14/10/2020 30,900 -0.50 -1.62 31,400 31,700 30,700 26,498 818,788,200
13/10/2020 31,400 -0.10 -0.32 31,450 31,550 30,500 29,567 928,403,800
12/10/2020 31,450 -1.10 -3.50 32,500 32,500 31,450 36,254 1,140,188,300
11/10/2020 32,500 -0.20 -0.62 32,700 32,800 31,700 20,524 667,030,000
09/10/2020 32,500 -0.20 -0.62 32,700 32,800 31,700 20,524 667,030,000
08/10/2020 32,700 1.40 4.28 31,350 33,500 32,400 65,092 2,128,508,400
07/10/2020 31,350 1.70 5.42 29,700 31,500 30,300 23,208 727,570,800
06/10/2020 29,700 0.30 1.01 29,450 29,700 29,400 8,183 243,035,100
05/10/2020 29,450 0.30 1.02 29,200 29,450 29,150 9,172 270,115,400
04/10/2020 29,200 -0.30 -1.03 29,450 29,600 29,100 4,817 140,656,400
02/10/2020 29,200 -0.30 -1.03 29,450 29,600 29,100 4,817 140,656,400
01/10/2020 29,450 0.30 1.02 29,100 29,500 29,000 6,128 180,469,600
30/09/2020 29,100 0.20 0.69 28,950 29,300 28,850 8,036 233,847,600
29/09/2020 28,950 0.20 0.69 28,750 29,000 28,600 4,352 125,990,400
28/09/2020 28,750 0.40 1.39 28,350 28,750 28,350 7,492 215,395,000
26/09/2020 28,350 -0.10 -0.35 28,450 28,550 28,300 3,136 88,905,600
25/09/2020 28,350 -0.10 -0.35 28,450 28,550 28,300 3,136 88,905,600
24/09/2020 28,450 0.10 0.35 28,400 28,500 28,300 3,726 106,004,700
23/09/2020 28,400 0.00 ■■ 0.00 28,350 28,450 28,050 8,649 245,631,600
22/09/2020 28,350 -0.10 -0.35 28,500 28,500 28,100 4,573 129,644,550
21/09/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,200 6,380 181,830,000
18/09/2020 28,500 0.20 0.70 28,300 28,500 28,100 10,936 311,676,000
17/09/2020 28,300 0.10 0.35 28,200 28,800 28,200 4,915 139,094,500
16/09/2020 28,200 0.20 0.71 28,000 28,400 28,150 5,856 165,139,200
15/09/2020 28,000 0.30 1.07 27,750 28,100 27,700 9,141 255,948,000
14/09/2020 27,750 0.10 0.36 27,650 27,950 27,550 8,101 224,802,750
11/09/2020 27,650 0.10 0.36 27,500 27,700 27,450 6,249 172,784,850
10/09/2020 27,500 -0.10 -0.36 27,550 27,700 27,500 3,433 94,407,500
09/09/2020 27,550 0.05 0.18 27,500 27,600 27,250 57,760 1,591,288,000
08/09/2020 27,500 -0.10 -0.36 27,550 27,700 27,350 4,390 120,725,000
07/09/2020 27,550 0.00 ■■ 0.00 27,550 28,000 27,300 6,528 179,846,400
04/09/2020 27,550 -0.10 -0.36 27,700 27,600 27,300 5,561 153,205,550
03/09/2020 27,700 -0.20 -0.72 27,850 27,900 27,300 6,781 187,833,700
01/09/2020 27,850 0.20 0.72 27,700 27,900 27,500 3,885 108,197,250
31/08/2020 27,700 -0.30 -1.08 28,000 28,000 27,500 8,998 249,244,600
28/08/2020 28,000 0.30 1.07 27,700 28,500 27,350 12,751 357,028,000
27/08/2020 27,700 -0.10 -0.36 27,800 27,850 27,350 7,517 208,220,900
26/08/2020 27,800 -0.10 -0.36 27,850 28,000 27,500 7,637 212,308,600
25/08/2020 27,850 0.70 2.51 27,150 27,950 27,000 12,776 355,811,600
24/08/2020 27,150 0.10 0.37 27,000 27,250 26,850 9,895 268,649,250
21/08/2020 27,000 0.00 ■■ 0.00 27,000 27,150 26,700 8,483 229,041,000
20/08/2020 27,000 -0.10 -0.37 27,100 27,250 26,550 9,619 259,713,000
19/08/2020 27,100 0.20 0.74 26,900 27,300 26,900 8,584 232,626,400
18/08/2020 26,900 -0.50 -1.86 27,400 27,400 26,800 9,878 265,718,200
17/08/2020 27,400 1.50 5.47 25,950 27,500 25,900 14,342 392,970,800
14/08/2020 25,950 0.50 1.93 25,450 26,000 25,200 11,684 303,199,800
13/08/2020 25,450 0.40 1.57 25,000 25,500 25,000 7,066 179,829,700
12/08/2020 25,100 0.10 0.40 25,050 25,250 25,000 4,543 114,029,300
11/08/2020 25,050 0.10 0.40 25,000 25,100 24,900 2,091 52,379,550
10/08/2020 25,000 0.10 0.40 24,850 25,000 24,850 2,616 65,400,000
07/08/2020 24,850 -0.10 -0.40 25,000 25,100 24,850 4,725 117,416,250
06/08/2020 25,000 0.00 ■■ 0.00 25,000 25,150 24,800 2,992 74,800,000
05/08/2020 25,000 0.00 ■■ 0.00 25,000 25,150 24,750 10,987 274,675,000
04/08/2020 25,000 -0.10 -0.40 25,150 25,200 24,850 6,248 156,200,000
03/08/2020 25,150 0.30 1.19 24,900 25,300 24,850 2,023 50,878,450
31/07/2020 24,900 0.00 ■■ 0.00 24,900 25,250 24,550 16,415 408,733,500
30/07/2020 24,900 0.20 0.80 24,700 25,000 24,650 775 19,297,500
29/07/2020 24,700 -0.30 -1.21 25,000 25,000 24,200 7,233 178,655,100
28/07/2020 25,000 0.70 2.80 24,300 25,150 24,000 10,786 269,650,000
27/07/2020 24,300 -1.30 -5.35 25,600 25,300 24,000 4,913 119,385,900
25/07/2020 25,600 0.00 ■■ 0.00 25,650 25,650 24,500 5,683 145,484,800
24/07/2020 25,600 0.00 ■■ 0.00 25,650 25,650 24,500 5,683 145,484,800
23/07/2020 25,650 0.10 0.39 25,550 25,700 25,450 1,314 33,704,100
22/07/2020 25,550 0.20 0.78 25,400 25,600 25,300 2,554 65,254,700
21/07/2020 25,400 -0.30 -1.18 25,700 25,800 25,400 2,106 53,492,400
20/07/2020 25,700 0.30 1.17 25,450 25,700 25,400 3,421 87,919,700
19/07/2020 25,450 0.10 0.39 25,400 25,600 25,350 3,827 97,397,150
17/07/2020 25,450 0.10 0.39 25,400 25,600 25,350 3,827 97,397,150
16/07/2020 25,400 0.10 0.39 25,300 25,450 25,350 1,231 31,267,400
15/07/2020 25,300 0.30 1.19 25,000 25,300 24,900 3,096 78,328,800
14/07/2020 25,000 0.30 1.20 24,750 25,000 24,700 2,939 73,475,000
13/07/2020 24,750 0.10 0.40 24,700 25,100 24,600 5,230 129,442,500
12/07/2020 24,700 0.30 1.21 24,350 24,700 24,100 3,269 80,744,300
10/07/2020 24,700 0.30 1.21 24,350 24,700 24,100 3,269 80,744,300
09/07/2020 24,350 0.10 0.41 24,300 24,500 24,000 3,830 93,260,500
08/07/2020 24,300 0.10 0.41 24,250 24,300 23,600 2,640 64,152,000
07/07/2020 24,250 0.60 2.47 23,700 24,250 23,550 5,192 125,906,000
06/07/2020 23,700 -0.30 -1.27 24,000 24,050 23,700 983 23,297,100
05/07/2020 24,000 0.40 1.67 23,550 24,000 23,300 1,757 42,168,000
03/07/2020 24,000 0.40 1.67 23,550 24,000 23,300 1,757 42,168,000
02/07/2020 23,550 -0.10 -0.42 23,600 23,800 23,300 992 23,361,600
01/07/2020 23,600 0.10 0.42 23,500 23,700 23,300 3,695 87,202,000
30/06/2020 23,500 -0.60 -2.55 24,050 24,800 23,050 3,020 70,970,000
29/06/2020 24,050 -1.60 -6.65 25,650 25,650 23,900 7,251 174,386,550
28/06/2020 25,650 0.25 0.97 25,400 25,850 25,400 50,420 1,293,273,000
26/06/2020 25,650 0.25 0.97 25,400 25,850 25,400 50,420 1,293,273,000
25/06/2020 27,400 0.20 0.73 27,200 27,400 26,650 13,217 362,145,800
24/06/2020 27,200 0.10 0.37 27,100 27,400 26,600 11,998 326,345,600
23/06/2020 27,100 -0.80 -2.95 27,850 27,800 27,000 8,922 241,786,200
22/06/2020 27,850 0.60 2.15 27,300 28,000 27,500 14,067 391,765,950
19/06/2020 27,300 0.70 2.56 26,600 27,300 26,400 10,916 298,006,800
18/06/2020 26,600 0.70 2.63 25,900 27,000 26,000 9,411 250,332,600
17/06/2020 25,900 0.05 0.19 25,900 26,000 25,800 78,820 2,041,438,000
16/06/2020 25,900 0.30 1.16 25,600 26,000 25,600 5,285 136,881,500
15/06/2020 25,600 -0.10 -0.39 25,700 26,000 25,550 8,769 224,486,400
14/06/2020 25,700 -0.20 -0.78 25,900 25,800 25,200 8,022 206,165,400
12/06/2020 25,700 -0.20 -0.78 25,900 25,800 25,200 8,022 206,165,400
11/06/2020 25,900 0.00 ■■ 0.00 25,900 26,350 25,800 7,409 191,893,100
10/06/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 5,491 142,216,900
09/06/2020 25,850 0.10 0.39 25,800 26,000 25,800 13,377 345,795,450
08/06/2020 25,800 0.00 ■■ 0.00 25,800 25,950 25,600 8,159 210,502,200
06/06/2020 25,800 0.20 0.78 25,600 25,850 25,500 4,224 108,979,200
05/06/2020 25,800 0.20 0.78 25,600 25,850 25,500 4,224 108,979,200
04/06/2020 25,600 -0.30 -1.17 25,850 25,900 25,600 7,355 188,288,000
03/06/2020 25,850 0.40 1.55 25,500 26,000 25,500 7,486 193,513,100
02/06/2020 25,500 -0.50 -1.96 26,000 26,000 25,400 1,982 50,541,000
01/06/2020 26,000 1.00 3.85 25,000 26,000 24,600 13,173 342,498,000
31/05/2020 25,000 -0.40 -1.60 25,400 25,400 24,700 13,760 344,000,000
29/05/2020 25,000 -0.40 -1.60 25,400 25,400 24,700 13,760 344,000,000
28/05/2020 25,400 -0.10 -0.39 25,500 25,600 25,000 8,506 216,052,400
27/05/2020 25,500 -0.40 -1.57 25,900 26,450 24,600 11,198 285,549,000
26/05/2020 25,900 1.60 6.18 24,350 26,050 25,000 23,199 600,854,100
25/05/2020 24,350 1.60 6.57 22,800 24,350 24,350 10,621 258,621,350
24/05/2020 22,800 0.20 0.88 22,600 23,000 22,300 7,284 166,075,200
22/05/2020 22,800 0.20 0.88 22,600 23,000 22,300 7,284 166,075,200
21/05/2020 22,600 -0.10 -0.44 22,700 23,250 22,300 3,749 84,727,400
20/05/2020 22,700 0.20 0.88 22,500 23,200 22,400 6,740 152,998,000
19/05/2020 22,500 0.70 3.11 21,800 22,500 22,000 4,819 108,427,500
18/05/2020 21,800 0.00 ■■ 0.00 21,800 22,100 21,550 3,770 82,186,000
17/05/2020 21,800 -0.50 -2.29 22,300 22,300 21,600 4,506 98,230,800
15/05/2020 21,800 -0.50 -2.29 22,300 22,300 21,600 4,506 98,230,800
14/05/2020 22,300 -0.20 -0.90 22,500 22,500 21,000 9,907 220,926,100
13/05/2020 22,500 1.10 4.89 21,400 22,850 22,000 26,533 596,992,500
12/05/2020 21,400 1.40 6.54 20,000 21,400 21,400 3,590 76,826,000
11/05/2020 20,000 1.30 6.50 18,700 20,000 20,000 20,931 418,620,000
10/05/2020 18,700 0.70 3.74 18,000 19,250 17,950 21,569 403,340,300
08/05/2020 18,700 0.70 3.74 18,000 19,250 17,950 21,569 403,340,300
07/05/2020 18,000 0.20 1.11 17,800 18,250 17,700 2,503 45,054,000
06/05/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 816 14,524,800
05/05/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 1,081 19,241,800
04/05/2020 17,800 -0.10 -0.56 17,900 17,900 17,400 218 3,880,400
01/05/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
30/04/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
29/04/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
28/04/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,050 182 3,130,400
27/04/2020 17,200 0.00 ■■ 0.00 17,200 17,250 17,000 2,273 39,095,600
26/04/2020 17,200 -0.10 -0.58 17,250 17,300 17,200 1,856 31,923,200
24/04/2020 17,200 -0.10 -0.58 17,250 17,300 17,200 1,856 31,923,200
23/04/2020 17,250 -0.10 -0.58 17,300 17,350 17,250 2,367 40,830,750
22/04/2020 17,300 0.30 1.73 17,000 17,300 16,500 2,581 44,651,300
21/04/2020 17,000 -0.50 -2.94 17,500 17,400 17,000 1,399 23,783,000
20/04/2020 17,500 0.00 ■■ 0.00 17,500 17,800 17,200 975 17,062,500
19/04/2020 17,500 -0.30 -1.71 17,800 18,000 17,500 5,111 89,442,500
17/04/2020 17,500 -0.30 -1.71 17,800 18,000 17,500 5,111 89,442,500
16/04/2020 17,800 -0.10 -0.56 17,900 18,100 17,700 715 12,727,000
15/04/2020 17,900 0.80 4.47 17,150 17,900 17,500 3,243 58,049,700
14/04/2020 17,150 0.00 ■■ 0.00 17,150 18,000 17,150 1,695 29,069,250
13/04/2020 17,150 0.30 1.75 16,900 17,200 16,400 2,500 42,875,000
12/04/2020 16,900 0.60 3.55 16,300 16,900 16,000 5,832 98,560,800
10/04/2020 16,900 0.60 3.55 16,300 16,900 16,000 5,832 98,560,800
09/04/2020 16,300 0.20 1.23 16,100 16,300 16,100 3,004 48,965,200
08/04/2020 16,100 0.60 3.73 15,550 16,150 15,950 7,615 122,601,500
07/04/2020 15,550 -0.40 -2.57 16,000 16,350 15,550 2,289 35,593,950
06/04/2020 16,000 0.50 3.13 15,500 16,200 16,000 3,408 54,528,000
03/04/2020 15,500 0.60 3.87 14,900 15,700 15,000 1,449 22,459,500
02/04/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,700 1,585 23,616,500
01/04/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,700 1,585 23,616,500
31/03/2020 14,900 0.20 1.34 14,700 15,600 14,300 755 11,249,500
30/03/2020 14,700 -0.90 -6.12 15,600 15,600 14,550 2,759 40,557,300
29/03/2020 15,600 -0.40 -2.56 16,000 16,050 15,100 1,317 20,545,200
27/03/2020 15,600 -0.40 -2.56 16,000 16,050 15,100 1,317 20,545,200
26/03/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 194 3,104,000
25/03/2020 16,000 0.70 4.38 15,300 16,000 15,300 2,668 42,688,000
24/03/2020 15,300 -1.90 -12.42 17,200 16,100 14,500 1,100 16,830,000
23/03/2020 17,200 -1.30 -7.56 18,450 18,450 17,200 8,383 144,187,600
22/03/2020 18,450 0.10 0.54 18,350 18,500 18,100 8,490 156,640,500
20/03/2020 18,450 0.10 0.54 18,350 18,500 18,100 8,490 156,640,500
19/03/2020 18,350 -0.10 -0.54 18,450 18,900 17,800 3,914 71,821,900
18/03/2020 18,450 0.60 3.25 17,850 18,500 17,850 1,795 33,117,750
17/03/2020 17,850 0.10 0.56 17,800 17,850 17,550 3,048 54,406,800
16/03/2020 17,800 0.25 1.40 17,550 17,900 17,550 45,350 807,230,000
14/03/2020 17,550 -0.45 -2.56 18,000 18,200 16,750 69,140 1,213,407,000
13/03/2020 17,550 -0.45 -2.56 18,000 18,200 16,750 69,140 1,213,407,000
12/03/2020 18,000 -0.90 -5.00 18,900 18,900 17,600 31,400 565,200,000
11/03/2020 18,900 -0.10 -0.53 19,000 19,600 18,300 25,810 487,809,000
10/03/2020 19,000 0.40 2.11 18,600 19,500 18,800 668 12,692,000
09/03/2020 18,600 -1.10 -5.91 19,700 19,500 18,350 4,946 91,995,600
07/03/2020 19,700 0.10 0.51 19,600 19,900 19,200 2,446 48,186,200
06/03/2020 19,700 0.10 0.51 19,600 19,900 19,200 2,446 48,186,200
05/03/2020 19,600 0.50 2.55 19,100 20,000 19,200 710 13,916,000
04/03/2020 19,100 0.00 ■■ 0.00 19,100 19,500 19,000 699 13,350,900
03/03/2020 19,100 1.10 5.76 18,000 19,150 18,500 2,407 45,973,700
02/03/2020 18,000 -0.90 -5.00 18,900 18,500 18,000 1,981 35,658,000
28/02/2020 18,900 -0.90 -4.76 19,800 18,950 18,450 1,606 30,353,400
27/02/2020 19,800 1.10 5.56 18,700 20,000 18,000 5,077 100,524,600
26/02/2020 18,700 0.30 1.60 18,350 18,700 18,200 1,375 25,712,500
25/02/2020 18,350 0.00 ■■ 0.00 18,400 18,400 18,100 896 16,441,600
24/02/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 1,806 33,230,400
21/02/2020 18,400 -0.10 -0.54 18,450 18,650 18,400 1,422 26,164,800
20/02/2020 18,450 0.10 0.54 18,400 18,950 18,450 111 2,047,950
19/02/2020 18,400 -0.20 -1.09 18,600 18,850 18,400 1,885 34,684,000
18/02/2020 18,600 -0.10 -0.54 18,700 19,200 18,500 98 1,822,800
17/02/2020 18,700 0.00 ■■ 0.00 18,700 19,100 18,450 205 3,833,500
15/02/2020 18,700 0.00 ■■ 0.00 18,700 18,900 18,500 1,958 36,614,600
14/02/2020 18,700 0.00 ■■ 0.00 18,700 18,900 18,500 1,958 36,614,600
13/02/2020 18,700 -0.60 -3.21 19,300 19,150 18,700 381 7,124,700
12/02/2020 19,300 -0.10 -0.52 19,400 19,800 18,600 3,062 59,096,600
11/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 18,600 4,179 81,072,600
10/02/2020 19,400 0.00 ■■ 0.00 19,350 19,800 18,600 2,174 42,175,600
09/02/2020 19,350 0.00 ■■ 0.00 19,350 20,500 18,600 2,667 51,606,450
07/02/2020 19,350 0.00 ■■ 0.00 19,350 20,500 18,600 2,667 51,606,450
06/02/2020 19,350 -0.10 -0.52 19,450 19,500 18,700 1,490 28,831,500
05/02/2020 19,450 -0.10 -0.51 19,500 19,500 18,600 2,897 56,346,650
04/02/2020 19,500 -0.10 -0.51 19,600 20,000 18,800 3,104 60,528,000
03/02/2020 19,600 -0.40 -2.04 20,000 19,900 19,000 596 11,681,600
02/02/2020 20,000 -0.10 -0.50 20,100 20,300 19,800 2,418 48,360,000
31/01/2020 20,000 -0.10 -0.50 20,100 20,300 19,800 2,418 48,360,000
30/01/2020 20,100 -0.40 -1.99 20,500 20,500 20,100 465 9,346,500
29/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
28/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
27/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
26/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
24/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
23/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
22/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
21/01/2020 20,500 -0.10 -0.49 20,600 20,600 20,000 24,310 498,355,000
20/01/2020 20,600 0.10 0.49 20,500 20,600 20,500 7,690 158,414,000
17/01/2020 20,500 -0.20 -0.98 20,500 20,500 20,300 4,150 85,075,000
16/01/2020 20,500 -0.20 -0.98 20,500 20,700 20,300 9,860 202,130,000
15/01/2020 20,500 0.10 0.49 20,400 20,700 20,300 9,780 200,490,000
14/01/2020 20,500 0.20 0.98 20,300 20,500 20,300 30 615,000
13/01/2020 20,300 0.30 1.48 20,000 20,500 20,000 3,298 66,949,400
10/01/2020 20,000 -0.30 -1.50 20,300 20,300 20,000 416 8,320,000
09/01/2020 20,300 0.30 1.48 20,000 20,400 20,300 728 14,778,400
08/01/2020 20,000 -0.20 -1.00 20,200 20,200 19,600 906 18,120,000
07/01/2020 20,200 0.40 1.98 19,800 20,200 19,750 183 3,696,600
06/01/2020 19,800 -0.60 -3.03 20,400 20,300 19,800 506 10,018,800
03/01/2020 20,400 0.00 ■■ 0.00 20,400 20,400 19,600 194 3,957,600
02/01/2020 20,400 -0.10 -0.49 20,500 20,500 20,000 3,268 66,667,200
31/12/2019 20,500 -0.10 -0.49 20,600 20,800 20,350 763 15,641,500
30/12/2019 20,600 -8.00 -38.83 28,600 21,000 20,000 5,409 111,425,400
27/12/2019 28,600 -0.20 -0.70 28,800 29,500 27,850 2,553 73,015,800
26/12/2019 28,800 -0.10 -0.35 28,850 28,900 28,400 1,819 52,387,200
25/12/2019 28,850 0.20 0.69 28,700 29,000 28,250 898 25,907,300
24/12/2019 28,700 0.20 0.70 28,500 28,950 28,500 511 14,665,700
23/12/2019 28,500 -0.40 -1.40 28,950 29,400 28,500 1,174 33,459,000
21/12/2019 28,950 -0.40 -1.38 28,950 28,950 28,550 4,210 121,879,500
20/12/2019 28,950 -0.40 -1.38 28,950 28,950 28,550 4,210 121,879,500
19/12/2019 28,950 0.40 1.38 28,500 28,950 28,400 1,611 46,638,450
18/12/2019 28,500 0.10 0.35 28,350 28,600 28,300 2,112 60,192,000
17/12/2019 28,350 -0.30 -1.06 28,600 28,500 28,350 901 25,543,350
16/12/2019 28,600 0.00 ■■ 0.00 28,600 28,750 28,400 13 371,800
13/12/2019 28,600 -0.30 -1.05 28,900 29,800 28,400 605 17,303,000
12/12/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,850 987 28,524,300
11/12/2019 28,850 0.00 ■■ 0.00 28,850 28,900 28,800 906 26,138,100
10/12/2019 28,850 0.00 ■■ 0.00 28,850 28,850 28,700 1,610 46,448,500
09/12/2019 28,850 0.30 1.04 28,600 28,850 28,500 671 19,358,350
06/12/2019 28,600 -0.20 -0.70 28,800 28,800 28,600 966 27,627,600
05/12/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,500 414 11,923,200
04/12/2019 28,800 0.40 1.39 28,450 28,800 28,300 1,624 46,771,200
03/12/2019 28,450 0.00 ■■ 0.00 28,450 28,850 27,850 1,075 30,583,750
02/12/2019 28,450 -0.10 -0.35 28,500 28,950 28,100 614 17,468,300
29/11/2019 28,500 -0.30 -1.05 28,750 28,950 28,400 3,069 87,466,500
28/11/2019 28,750 -0.10 -0.35 28,900 28,900 28,600 731 21,016,250
27/11/2019 28,900 0.10 0.35 28,800 29,000 28,500 3,260 94,214,000
26/11/2019 28,800 0.60 2.08 28,200 29,600 28,500 3,656 105,292,800
25/11/2019 28,200 0.40 1.42 27,800 28,500 27,800 3,242 91,424,400
23/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
22/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
21/11/2019 27,800 -0.10 -0.36 27,900 28,000 27,800 1,810 50,318,000
20/11/2019 27,900 -0.10 -0.36 28,000 28,100 27,550 160 4,464,000
19/11/2019 28,000 0.00 ■■ 0.00 28,000 28,950 28,000 621 17,388,000
18/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 80 2,240,000
15/11/2019 28,000 0.30 1.07 27,700 28,150 28,000 105 2,940,000
14/11/2019 27,700 -0.20 -0.72 27,900 28,300 27,700 800 22,160,000
13/11/2019 27,900 0.00 ■■ 0.00 27,850 28,000 27,550 295 8,230,500
12/11/2019 27,850 0.20 0.72 27,700 28,000 27,600 3 83,550
11/11/2019 27,700 -0.30 -1.08 28,000 28,000 27,600 2,222 61,549,400
09/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
08/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
07/11/2019 28,300 0.10 0.35 28,250 28,300 28,000 143 4,046,900
06/11/2019 28,250 -0.10 -0.35 28,350 28,250 28,000 1,490 42,092,500
05/11/2019 28,350 0.00 ■■ 0.00 28,400 28,400 28,000 2,465 69,882,750
04/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
01/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
31/10/2019 28,350 0.40 1.41 28,000 28,750 27,500 765 21,687,750
30/10/2019 28,000 -0.30 -1.07 28,300 28,000 28,000 89 2,492,000
29/10/2019 28,300 0.00 ■■ 0.00 28,300 28,600 27,950 81 2,292,300
28/10/2019 28,300 -0.30 -1.06 28,550 28,300 28,000 123 3,480,900
26/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
25/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
24/10/2019 28,550 -0.10 -0.35 28,700 28,550 28,000 274 7,822,700
23/10/2019 28,700 -0.20 -0.70 28,900 28,700 28,000 355 10,188,500
22/10/2019 28,900 0.60 2.08 28,300 28,900 28,250 1,186 34,275,400
21/10/2019 28,300 0.30 1.06 28,050 28,300 28,250 92 2,603,600
18/10/2019 28,050 -0.50 -1.78 28,550 28,450 28,000 966 27,096,300
17/10/2019 28,550 0.20 0.70 28,400 28,750 28,200 632 18,043,600
16/10/2019 28,400 -0.40 -1.41 28,750 28,800 28,400 300 8,520,000
15/10/2019 28,750 -0.10 -0.35 28,900 28,900 28,200 435 12,506,250
14/10/2019 28,900 -0.20 -0.69 29,100 29,050 28,250 246 7,109,400
11/10/2019 29,100 0.30 1.03 28,800 29,150 28,400 1,588 46,210,800
10/10/2019 28,800 0.60 2.08 28,200 29,100 28,100 2,174 62,611,200
09/10/2019 28,200 0.20 0.71 28,000 28,450 28,050 1,521 42,892,200
08/10/2019 28,000 0.30 1.07 27,750 28,000 27,750 1,069 29,932,000
07/10/2019 27,750 0.00 ■■ 0.00 27,750 28,500 27,600 1,415 39,266,250
04/10/2019 27,750 -0.10 -0.36 27,850 28,150 27,500 1,728 47,952,000
03/10/2019 27,850 0.10 0.36 27,800 28,100 27,600 594 16,542,900
02/10/2019 27,800 0.10 0.36 27,700 28,000 27,500 1,645 45,731,000
01/10/2019 27,700 -0.40 -1.44 28,150 28,150 27,700 905 25,068,500
30/09/2019 28,150 0.00 ■■ 0.00 28,150 28,150 28,000 622 17,509,300
27/09/2019 28,150 -0.30 -1.07 28,400 28,700 27,800 1,373 38,649,950
26/09/2019 28,400 0.30 1.06 28,100 28,800 28,100 1,361 38,652,400
25/09/2019 28,100 -0.40 -1.42 28,500 28,500 28,000 3,626 101,890,600
24/09/2019 28,500 -0.50 -1.75 29,000 29,150 28,000 2,686 76,551,000
23/09/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 2,286 66,294,000
20/09/2019 29,000 0.50 1.72 28,500 29,000 28,500 8,113 235,277,000
19/09/2019 28,500 -0.40 -1.40 28,950 28,800 28,000 2,464 70,224,000
18/09/2019 28,950 0.30 1.04 28,700 29,100 28,400 3,439 99,559,050
17/09/2019 28,700 0.00 ■■ 0.00 28,700 29,000 28,300 1,784 51,200,800
16/09/2019 28,700 0.60 2.09 28,050 29,000 27,600 4,895 140,486,500
13/09/2019 28,050 -0.60 -2.14 28,600 28,800 28,000 1,626 45,609,300
12/09/2019 28,600 0.60 2.10 28,000 28,800 28,000 1,588 45,416,800
11/09/2019 28,000 0.00 ■■ 0.00 28,000 28,800 28,000 1,453 40,684,000
10/09/2019 27,500 -0.50 -1.82 28,000 28,700 27,100 18,210 500,775,000
09/09/2019 28,000 -1.40 -5.00 29,350 29,600 28,000 3,824 107,072,000
06/09/2019 29,350 -0.10 -0.34 29,500 30,000 29,200 2,549 74,813,150
05/09/2019 29,500 -0.70 -2.37 30,200 30,600 29,500 6,664 196,588,000
04/09/2019 30,200 0.00 ■■ 0.00 30,200 30,300 29,350 4,230 127,746,000
03/09/2019 30,200 -0.80 -2.65 31,000 31,800 30,200 6,923 209,074,600
30/08/2019 31,000 0.60 1.94 30,350 31,500 30,000 16,377 507,687,000
29/08/2019 30,350 0.00 ■■ 0.00 30,400 30,500 29,650 6,626 201,099,100
28/08/2019 30,400 0.80 2.63 29,600 30,950 29,550 11,803 358,811,200
27/08/2019 29,600 0.60 2.03 29,050 30,000 29,050 5,383 159,336,800
26/08/2019 29,050 0.20 0.69 28,850 29,500 28,900 7,717 224,178,850
23/08/2019 28,850 -0.40 -1.39 29,300 29,700 28,800 3,465 99,965,250
22/08/2019 29,300 0.60 2.05 28,700 29,400 28,300 6,506 190,625,800
21/08/2019 28,700 -0.30 -1.05 29,000 29,500 28,700 4,925 141,347,500
20/08/2019 29,000 0.60 2.07 28,450 29,500 28,500 13,380 388,020,000
19/08/2019 28,450 0.60 2.11 27,800 28,450 27,900 6,456 183,673,200
16/08/2019 27,800 0.00 ■■ 0.00 27,800 28,300 27,300 4,996 138,888,800
15/08/2019 27,800 0.80 2.88 27,000 28,500 26,400 5,082 141,279,600
14/08/2019 27,000 -0.70 -2.59 27,700 27,800 26,900 9,112 246,024,000
13/08/2019 27,700 -0.40 -1.44 28,050 28,400 27,500 12,125 335,862,500
12/08/2019 28,050 -0.30 -1.07 28,400 28,800 27,900 4,294 120,446,700
09/08/2019 28,400 0.40 1.41 27,950 29,900 28,200 16,479 468,003,600
08/08/2019 27,950 1.80 6.44 26,150 27,950 26,600 40,764 1,139,353,800
07/08/2019 26,150 0.00 ■■ 0.00 26,150 26,150 25,800 1,167 30,517,050
06/08/2019 26,150 0.30 1.15 25,900 26,600 25,600 729 19,063,350
05/08/2019 25,900 0.10 0.39 25,800 27,300 25,600 664 17,197,600
02/08/2019 25,800 -0.10 -0.39 25,900 25,900 25,500 759 19,582,200
01/08/2019 25,900 0.40 1.54 25,500 25,900 25,300 1,456 37,710,400
31/07/2019 25,500 -0.20 -0.78 25,700 26,300 25,500 1,761 44,905,500
30/07/2019 25,700 0.10 0.39 25,650 26,300 25,550 1,249 32,099,300
29/07/2019 25,650 -0.40 -1.56 26,000 26,300 25,500 2,239 57,430,350
26/07/2019 26,000 -0.10 -0.38 26,100 26,200 25,900 294 7,644,000
25/07/2019 26,100 -0.10 -0.38 26,200 26,300 25,700 1,519 39,645,900
24/07/2019 26,200 -0.30 -1.15 26,500 26,300 26,000 2,155 56,461,000
23/07/2019 26,500 -0.10 -0.38 26,600 26,500 26,400 275 7,287,500
22/07/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 1,080 28,728,000
19/07/2019 26,600 -0.20 -0.75 26,800 26,800 26,500 3,966 105,495,600
18/07/2019 26,800 0.60 2.24 26,250 27,000 26,600 6,467 173,315,600
17/07/2019 26,250 0.10 0.38 26,200 26,900 26,150 1,922 50,452,500
16/07/2019 26,200 0.20 0.76 26,000 26,700 26,000 4,036 105,743,200
15/07/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,800 2,057 53,482,000
12/07/2019 26,000 0.10 0.38 25,900 26,100 25,800 751 19,526,000
11/07/2019 25,900 -0.10 -0.39 25,950 26,000 25,900 360 9,324,000
10/07/2019 25,950 0.10 0.39 25,900 26,000 25,900 606 15,725,700
09/07/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,700 213 5,516,700
08/07/2019 25,900 0.10 0.39 25,800 25,900 25,700 307 7,951,300
05/07/2019 25,800 -0.10 -0.39 25,950 25,900 25,750 1,000 25,800,000
04/07/2019 25,950 -0.10 -0.39 26,000 25,950 25,700 735 19,073,250
03/07/2019 26,000 0.10 0.38 25,900 26,000 25,600 618 16,068,000
02/07/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,650 802 20,771,800
01/07/2019 25,850 -0.10 -0.39 26,000 26,950 25,600 302 7,806,700
28/06/2019 26,000 0.20 0.77 25,800 26,000 25,500 506 13,156,000
27/06/2019 25,800 -0.60 -2.33 26,400 26,500 25,700 1,756 45,304,800
26/06/2019 26,400 0.80 3.03 25,600 27,300 25,500 1,080 28,512,000
25/06/2019 25,600 -0.10 -0.39 25,700 25,800 25,600 353 9,036,800
24/06/2019 25,700 0.30 1.17 25,450 25,900 25,400 2,108 54,175,600
21/06/2019 25,450 -0.10 -0.39 25,500 25,500 25,400 1,591 40,490,950
20/06/2019 25,500 0.10 0.39 25,400 25,500 25,400 272 6,936,000
19/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,400 1,641 41,681,400
18/06/2019 25,350 0.00 ■■ 0.00 25,350 25,900 25,300 1,003 25,426,050
17/06/2019 25,350 0.10 0.39 25,300 25,400 25,300 2,222 56,327,700
16/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
14/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
13/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,300 201 5,105,400
11/06/2019 25,350 0.00 ■■ 0.00 25,400 25,350 25,000 199 5,044,650
10/06/2019 25,400 0.00 ■■ 0.00 25,400 25,400 25,000 571 14,503,400
09/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
07/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
06/06/2019 25,400 0.20 0.79 25,200 25,400 25,000 2,017 51,231,800
05/06/2019 25,200 -0.10 -0.40 25,300 25,900 25,100 912 22,982,400
04/06/2019 25,300 0.00 ■■ 0.00 25,300 25,650 25,200 345 8,728,500
03/06/2019 25,300 0.00 ■■ 0.00 25,300 25,800 25,200 237 5,996,100
02/06/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
31/05/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
30/05/2019 25,200 -0.20 -0.79 25,400 25,950 25,000 239 6,022,800
29/05/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,100 1,527 38,785,800
28/05/2019 25,350 0.00 ■■ 0.00 25,400 25,700 25,350 1,977 50,116,950
27/05/2019 25,400 0.10 0.39 25,300 25,500 25,100 499 12,674,600
26/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
24/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
23/05/2019 25,500 0.10 0.39 25,400 25,500 25,200 280 7,140,000
22/05/2019 25,400 -0.10 -0.39 25,500 25,500 25,200 4,839 122,910,600
21/05/2019 25,500 -0.10 -0.39 25,600 25,800 25,300 1,843 46,996,500
20/05/2019 25,600 0.20 0.78 25,400 26,000 25,400 1,318 33,740,800
19/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
17/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
16/05/2019 25,600 0.30 1.17 25,300 25,800 25,350 358 9,164,800
15/05/2019 25,300 0.00 ■■ 0.00 25,300 25,350 25,200 1,357 34,332,100
14/05/2019 25,300 -0.10 -0.40 25,350 25,350 25,000 918 23,225,400
13/05/2019 25,350 0.20 0.79 25,200 25,350 25,000 1,902 48,215,700
12/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
10/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
09/05/2019 25,000 -0.10 -0.40 25,100 25,500 24,850 172 4,300,000
08/05/2019 25,100 0.10 0.40 25,000 25,300 24,700 823 20,657,300
07/05/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 2,632 65,800,000
06/05/2019 25,100 -0.10 -0.40 25,200 25,200 25,000 127 3,187,700
05/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
03/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
02/05/2019 25,150 -0.20 -0.80 25,350 25,350 25,000 1,910 48,036,500
01/05/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
30/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
29/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
28/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
26/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
25/04/2019 25,100 -0.40 -1.59 25,500 25,650 25,100 347 8,709,700
24/04/2019 25,500 0.20 0.78 25,300 25,700 25,000 483 12,316,500
23/04/2019 25,300 -0.10 -0.40 25,350 25,400 25,250 2,505 63,376,500
22/04/2019 25,350 0.00 ■■ 0.00 25,350 25,800 25,250 2,767 70,143,450
21/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
19/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
18/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 24,800 3,049 77,292,150
17/04/2019 25,350 -0.10 -0.39 25,450 25,750 25,350 1,033 26,186,550
16/04/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,200 4,524 115,135,800
15/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
12/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
11/04/2019 25,700 -0.10 -0.39 25,800 26,000 25,200 415 10,665,500
10/04/2019 25,800 -0.10 -0.39 25,850 26,500 25,200 821 21,181,800
09/04/2019 25,850 0.70 2.71 25,200 26,800 25,500 11,199 289,494,150
08/04/2019 25,200 0.90 3.57 24,300 25,500 24,500 11,028 277,905,600
05/04/2019 24,300 0.00 ■■ 0.00 24,300 24,400 23,900 744 18,079,200
04/04/2019 24,300 0.40 1.65 23,900 24,300 23,700 2,801 68,064,300
03/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,400 314 7,504,600
02/04/2019 24,000 -0.20 -0.83 24,200 24,200 23,700 706 16,944,000
01/04/2019 24,200 -0.10 -0.41 24,300 24,500 24,200 452 10,938,400
31/03/2019 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/03/2019 24,300 0.10 0.41 24,200 24,300 23,800 1,926 46,801,800
28/03/2019 24,200 0.10 0.41 24,100 24,350 24,000 554 13,406,800
27/03/2019 24,100 0.90 3.73 23,200 24,200 23,200 6,047 145,732,700
26/03/2019 23,200 -0.10 -0.43 23,250 23,500 23,200 1,422 32,990,400
25/03/2019 23,250 -0.40 -1.72 23,650 23,750 23,200 778 18,088,500
22/03/2019 23,650 0.00 ■■ 0.00 23,600 23,750 23,400 1,485 35,120,250
21/03/2019 23,600 0.40 1.69 23,200 24,000 23,200 951 22,443,600
20/03/2019 23,200 -0.80 -3.45 24,000 24,000 23,150 2,927 67,906,400
19/03/2019 24,000 -0.30 -1.25 24,300 24,300 23,500 5,867 140,808,000
18/03/2019 24,300 -0.70 -2.88 25,000 24,950 24,200 6,003 145,872,900
15/03/2019 25,000 -1.40 -5.60 26,400 25,300 24,600 10,821 270,525,000
14/03/2019 26,400 1.00 3.79 25,400 26,450 25,300 11,029 291,165,600
13/03/2019 25,400 -0.10 -0.39 25,450 25,500 25,000 30,235 767,969,000
12/03/2019 25,450 0.10 0.39 25,300 25,800 25,000 15,784 401,702,800
11/03/2019 25,300 0.30 1.19 25,000 25,800 24,900 28,826 729,297,800
08/03/2019 25,000 0.10 0.40 24,900 25,000 24,800 8,051 201,275,000
07/03/2019 24,900 -0.10 -0.40 25,000 25,000 24,800 4,930 122,757,000
06/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 1,030 25,750,000
05/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 3,275 81,875,000
04/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 5,337 133,425,000
01/03/2019 25,000 0.10 0.40 24,900 25,000 24,900 1,982 49,550,000
28/02/2019 24,900 -0.10 -0.40 25,000 25,400 24,900 376 9,362,400
27/02/2019 25,000 -0.40 -1.60 25,400 25,950 24,900 5,139 128,475,000
26/02/2019 25,400 -0.10 -0.39 25,500 25,800 25,000 4,198 106,629,200
25/02/2019 25,500 0.10 0.39 25,400 26,450 24,600 5,817 148,333,500
22/02/2019 25,400 -0.50 -1.97 25,850 26,500 24,850 1,025 26,035,000
21/02/2019 25,850 0.00 ■■ 0.00 25,850 26,750 25,850 1,511 39,059,350
20/02/2019 25,850 -0.60 -2.32 26,500 25,850 25,850 9 232,650
19/02/2019 26,500 -0.30 -1.13 26,800 26,500 26,000 54 1,431,000
18/02/2019 26,800 1.30 4.85 25,550 26,800 26,800 1 26,800
15/02/2019 25,550 -0.80 -3.13 26,400 26,000 25,550 153 3,909,150
14/02/2019 26,400 -0.10 -0.38 26,500 27,400 25,500 103 2,719,200
13/02/2019 26,500 0.10 0.38 26,400 27,600 26,500 22 583,000
12/02/2019 26,400 -1.10 -4.17 27,500 27,000 25,700 665 17,556,000
11/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
01/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
31/01/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 40 1,100,000
30/01/2019 27,500 -0.10 -0.36 27,600 27,500 25,700 119 3,272,500
29/01/2019 27,600 0.00 ■■ 0.00 27,600 27,600 26,500 408 11,260,800
28/01/2019 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
25/01/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/01/2019 27,600 0.80 2.90 26,800 27,600 27,000 7,000 193,200,000
23/01/2019 26,800 0.80 2.99 26,000 26,900 25,500 607,000 16,267,600,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 843,000 21,918,000,000
21/01/2019 26,000 -0.40 -1.54 26,400 27,800 26,000 2,220 57,720,000
18/01/2019 26,400 0.60 2.27 25,800 26,500 25,700 8,720 230,208,000
17/01/2019 25,800 -0.05 -0.19 25,850 25,800 25,500 15,010 387,258,000
16/01/2019 25,850 -0.35 -1.35 26,200 25,950 25,500 12,040 311,234,000
15/01/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
14/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
11/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
10/01/2019 25,200 -0.30 -1.19 25,500 26,000 24,650 730 18,396,000
09/01/2019 25,500 0.50 1.96 25,000 25,700 25,000 10,000 255,000,000
08/01/2019 25,000 -0.25 -1.00 25,000 25,000 24,750 1,490 37,250,000
07/01/2019 25,000 -0.10 -0.40 25,100 26,300 25,000 500 12,500,000
06/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
04/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
03/01/2019 25,100 -1.25 -4.98 26,350 26,500 24,600 370 9,287,000
02/01/2019 26,350 1.35 5.12 25,000 26,350 25,700 180 4,743,000
30/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
28/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
27/12/2018 24,900 -0.55 -2.21 25,450 26,550 24,300 32,210 802,029,000
26/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
25/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/12/2018 25,450 -0.05 -0.20 25,500 26,600 24,500 1,150 29,267,500
23/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
21/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
20/12/2018 25,500 0.20 0.78 25,300 26,600 24,650 230 5,865,000
19/12/2018 25,300 -0.10 -0.40 25,400 26,400 24,300 1,920 48,576,000
18/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
17/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
16/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
14/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
13/12/2018 25,500 0.25 0.98 25,250 25,500 25,500 50 1,275,000
12/12/2018 25,250 0.25 0.99 25,250 25,500 25,000 1,340 33,835,000
11/12/2018 25,250 -0.15 -0.59 25,400 25,250 24,100 3,060 77,265,000
10/12/2018 25,400 -0.10 -0.39 25,500 25,600 23,900 70 1,778,000
07/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
06/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
05/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
04/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
03/12/2018 25,600 -0.90 -3.52 26,500 25,600 25,550 10,450 267,520,000
30/11/2018 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/11/2018 26,950 1.35 5.01 25,600 27,100 25,000 16,750 451,412,500
28/11/2018 25,600 -0.60 -2.34 25,600 26,450 25,000 21,990 562,944,000
27/11/2018 25,600 0.10 0.39 25,500 25,600 25,000 14,010 358,656,000
26/11/2018 25,500 -1.70 -6.67 27,200 26,600 25,500 7,960 202,980,000
25/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
23/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
22/11/2018 25,600 -0.60 -2.34 25,600 26,700 25,000 5,640 144,384,000
21/11/2018 25,600 -0.35 -1.37 25,950 27,350 25,000 7,340 187,904,000
20/11/2018 25,950 0.95 3.66 25,000 26,550 24,650 30 778,500
19/11/2018 25,000 1.70 6.80 25,000 26,700 25,000 3,630 90,750,000
16/11/2018 25,000 -1.70 -6.80 26,700 28,350 25,000 14,270 356,750,000
15/11/2018 26,700 1.70 6.37 25,000 26,700 24,800 7,770 207,459,000
14/11/2018 25,000 -0.50 -2.00 25,500 25,750 25,000 7,110 177,750,000
13/11/2018 25,500 0.50 1.96 25,000 25,500 25,000 3,350 85,425,000
12/11/2018 25,000 1.00 4.00 25,000 26,000 25,000 4,770 119,250,000
09/11/2018 25,000 1.40 5.60 25,000 26,400 25,000 11,650 291,250,000
08/11/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 14,680 367,000,000
07/11/2018 25,000 -0.10 -0.40 25,100 25,800 24,800 44,500 1,112,500,000
06/11/2018 25,100 -0.10 -0.40 25,100 26,800 25,000 10,260 257,526,000
05/11/2018 25,100 -0.40 -1.59 25,500 25,800 25,000 16,500 414,150,000
02/11/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10,000 255,000,000
01/11/2018 25,500 -0.40 -1.57 25,500 25,500 25,100 250 6,375,000
31/10/2018 25,500 0.50 1.96 25,000 25,500 25,000 9,220 235,110,000
30/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 7,330 183,250,000
29/10/2018 25,000 -0.10 -0.40 25,000 25,500 24,900 2,310 57,750,000
28/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
26/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
25/10/2018 25,000 0.40 1.60 25,000 25,500 25,000 8,600 215,000,000
24/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 5,310 132,750,000
23/10/2018 25,000 0.40 1.60 25,000 25,600 25,000 31,740 793,500,000
22/10/2018 25,000 -0.50 -2.00 25,500 25,000 25,000 4,140 103,500,000
21/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
19/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
18/10/2018 25,600 0.30 1.17 25,300 25,600 24,500 15,540 397,824,000
17/10/2018 25,300 0.15 0.59 25,300 25,450 25,300 60 1,518,000
16/10/2018 25,300 -0.30 -1.19 25,600 25,300 25,300 50 1,265,000
14/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
12/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
11/10/2018 25,400 0.30 1.18 25,100 25,600 25,100 130 3,302,000
10/10/2018 25,100 -0.50 -1.99 25,600 25,200 25,000 10,540 264,554,000
08/10/2018 25,600 -0.50 -1.95 25,600 25,600 25,100 720 18,432,000
07/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
05/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
04/10/2018 25,600 -0.40 -1.56 26,000 26,200 24,200 10,190 260,864,000
03/10/2018 26,000 0.55 2.12 25,450 26,000 26,000 10 260,000
02/10/2018 25,450 -0.15 -0.59 25,600 25,450 25,450 10 254,500
01/10/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 600 15,360,000
30/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
28/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
27/09/2018 24,700 -0.20 -0.81 24,900 24,700 23,900 110 2,717,000
26/09/2018 24,900 1.05 4.22 23,850 24,900 23,800 7,370 183,513,000
24/09/2018 23,850 -0.05 -0.21 23,900 23,850 23,350 800 19,080,000
21/09/2018 23,900 -0.55 -2.30 23,900 23,900 23,350 910 21,749,000
20/09/2018 23,900 0.40 1.67 23,500 23,950 23,500 660 15,774,000
19/09/2018 23,500 0.20 0.85 23,300 24,100 23,300 2,940 69,090,000
18/09/2018 23,300 -0.80 -3.43 24,100 23,750 23,300 2,500 58,250,000
17/09/2018 24,100 -0.10 -0.41 24,200 24,800 23,200 7,490 180,509,000
16/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
14/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
13/09/2018 23,850 0.30 1.26 23,550 24,200 23,300 18,990 452,911,500
12/09/2018 23,550 -0.65 -2.76 24,200 24,500 23,550 5,100 120,105,000
11/09/2018 24,200 -0.50 -2.07 24,200 24,400 23,700 3,180 76,956,000
10/09/2018 24,200 -0.10 -0.41 24,300 24,200 23,600 510 12,342,000
07/09/2018 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 910 22,113,000
06/09/2018 24,300 0.00 ■■ 0.00 24,300 25,000 24,300 90 2,187,000
05/09/2018 24,300 -0.30 -1.23 24,300 24,300 24,000 4,120 100,116,000
04/09/2018 24,300 -1.50 -6.17 25,800 24,500 24,000 5,390 130,977,000
31/08/2018 25,800 0.80 3.10 25,000 25,800 23,400 32,450 837,210,000
30/08/2018 25,000 0.85 3.40 24,150 25,000 23,200 6,490 162,250,000
29/08/2018 24,150 0.55 2.28 23,600 24,200 23,300 5,020 121,233,000
28/08/2018 23,600 -0.30 -1.27 23,900 25,200 23,600 900 21,240,000
27/08/2018 23,900 -0.05 -0.21 23,950 23,900 23,600 1,890 45,171,000
25/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
24/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
23/08/2018 23,950 -0.05 -0.21 24,000 25,000 23,300 6,710 160,704,500
22/08/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20 480,000
21/08/2018 24,000 0.05 0.21 24,000 24,050 24,000 120 2,880,000
20/08/2018 24,000 0.05 0.21 23,950 24,500 23,600 10,640 255,360,000
17/08/2018 23,950 -0.10 -0.42 24,050 24,800 23,950 20,930 501,273,500
16/08/2018 24,050 0.05 0.21 24,000 24,900 24,000 3,230 77,681,500
15/08/2018 24,000 -0.85 -3.54 24,850 24,800 24,000 2,500 60,000,000
14/08/2018 24,850 0.05 0.20 24,800 24,850 24,850 30 745,500
13/08/2018 24,800 0.30 1.21 24,500 25,200 24,800 1,240 30,752,000
10/08/2018 24,500 0.30 1.22 24,200 25,200 24,100 540 13,230,000
09/08/2018 24,200 -0.20 -0.83 24,400 24,400 24,100 2,680 64,856,000
08/08/2018 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 1,140 27,816,000
07/08/2018 24,400 -0.10 -0.41 24,500 24,950 24,000 1,560 38,064,000
06/08/2018 24,500 0.10 0.41 24,500 24,600 24,500 1,020 24,990,000
05/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
03/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
02/08/2018 24,900 0.10 0.40 24,800 25,000 24,900 70 1,743,000
01/08/2018 24,800 -0.60 -2.42 25,400 25,000 24,800 5,310 131,688,000
31/07/2018 25,400 -1.30 -5.12 26,700 25,400 24,850 19,580 497,332,000
30/07/2018 26,700 1.70 6.37 25,000 26,750 25,000 10,760 287,292,000
28/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
27/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
26/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 18,500 462,500,000
25/07/2018 25,000 -0.20 -0.80 25,000 25,000 24,800 8,130 203,250,000
24/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 3,690 92,250,000
23/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 550 13,750,000
20/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 9,140 228,500,000
19/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 5,120 128,000,000
18/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10,050 251,250,000
17/07/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 12,040 301,000,000
16/07/2018 26,500 1.50 5.66 25,000 26,700 26,000 500 13,250,000
15/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
13/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
12/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,500 15,020 367,990,000
11/07/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 4,810 119,769,000
10/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
09/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
08/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
06/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
05/07/2018 25,000 0.50 2.00 24,500 26,200 24,500 16,000 400,000,000
04/07/2018 24,500 -0.50 -2.04 25,000 25,000 24,500 5,410 132,545,000
03/07/2018 25,000 -0.50 -2.00 25,500 25,000 24,050 16,030 400,750,000
02/07/2018 25,500 0.50 1.96 25,000 25,500 24,000 30 765,000
29/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
28/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
27/06/2018 25,300 -0.10 -0.40 25,400 25,300 25,000 5,290 133,837,000
25/06/2018 25,400 -0.10 -0.39 25,500 25,400 25,400 10 254,000
21/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
20/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
19/06/2018 25,500 -0.10 -0.39 25,600 25,500 24,500 5,810 148,155,000
18/06/2018 25,600 -0.40 -1.56 25,600 25,600 25,200 9,470 242,432,000
17/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
15/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
14/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
13/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
12/06/2018 25,000 -0.20 -0.80 25,200 25,800 25,000 3,230 80,750,000
11/06/2018 25,200 -0.10 -0.40 25,300 25,200 24,800 12,940 326,088,000
10/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
08/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
07/06/2018 25,350 0.05 0.20 25,300 25,350 24,800 17,630 446,920,500
06/06/2018 25,300 -0.30 -1.19 25,300 25,450 25,000 3,990 100,947,000
05/06/2018 25,300 0.10 0.40 25,200 25,500 25,000 13,230 334,719,000
04/06/2018 25,200 0.20 0.79 25,000 25,200 24,800 10,090 254,268,000
03/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
01/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
31/05/2018 26,000 1.00 3.85 25,000 26,000 24,500 30,410 790,660,000
30/05/2018 25,000 -0.30 -1.20 25,000 26,000 24,700 16,470 411,750,000
29/05/2018 25,000 0.20 0.80 25,000 26,000 24,700 16,050 401,250,000
28/05/2018 25,000 -0.80 -3.20 25,800 25,700 24,500 15,040 376,000,000
27/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
25/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
24/05/2018 25,500 1.10 4.31 24,400 25,500 24,300 10,660 271,830,000
23/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,200 15,200 370,880,000
22/05/2018 24,500 0.10 0.41 24,400 24,500 24,000 28,500 698,250,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,100 31,900 778,360,000
20/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
18/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
17/05/2018 24,900 -0.10 -0.40 25,000 25,000 23,700 10,700 266,430,000
16/05/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 4,290 107,250,000
15/05/2018 25,000 -0.10 -0.40 25,000 25,500 24,800 5,060 126,500,000
14/05/2018 25,000 0.60 2.40 24,400 25,200 24,400 9,140 228,500,000
13/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
11/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
10/05/2018 26,400 -0.30 -1.14 26,700 26,400 26,000 25,950 685,080,000
09/05/2018 26,700 0.60 2.25 26,100 27,600 25,300 15,580 415,986,000
08/05/2018 26,100 0.15 0.57 25,950 26,800 25,300 5,160 134,676,000
07/05/2018 25,950 1.65 6.36 24,300 26,000 24,600 9,260 240,297,000
05/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
04/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
03/05/2018 26,000 0.40 1.54 25,600 26,000 25,000 30,930 804,180,000
02/05/2018 25,600 -0.75 -2.93 26,350 26,350 25,400 26,240 671,744,000
30/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
27/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
26/04/2018 24,900 0.35 1.41 24,550 25,950 24,550 2,530 62,997,000
25/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
24/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
23/04/2018 26,350 0.20 0.76 26,150 26,800 26,000 5,550 146,242,500
20/04/2018 26,150 0.15 0.57 26,000 26,500 25,300 4,380 114,537,000
19/04/2018 26,000 -1.20 -4.62 27,200 26,000 26,000 620 16,120,000
18/04/2018 27,200 1.70 6.25 25,500 27,200 27,200 20 544,000
13/04/2018 27,500 0.10 0.36 27,400 27,700 27,000 1,530 42,075,000
12/04/2018 27,400 -0.40 -1.46 27,400 27,400 27,000 4,060 111,244,000
11/04/2018 27,400 0.05 0.18 27,350 27,500 27,100 1,420 38,908,000
10/04/2018 27,350 0.15 0.55 27,350 27,500 27,350 1,510 41,298,500
09/04/2018 27,350 -0.15 -0.55 27,500 27,500 27,350 2,570 70,289,500
08/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
06/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
05/04/2018 27,500 0.30 1.09 27,200 28,500 27,200 7,340 201,850,000
04/04/2018 27,200 -0.80 -2.94 28,000 27,500 26,900 11,780 320,416,000
03/04/2018 28,000 -0.40 -1.43 28,400 28,400 27,000 110 3,080,000
02/04/2018 28,400 -0.60 -2.11 29,000 29,000 27,200 4,210 119,564,000
30/03/2018 29,000 1.70 5.86 27,300 29,000 26,600 8,990 260,710,000
29/03/2018 27,300 -0.10 -0.37 27,400 28,000 26,600 4,050 110,565,000
28/03/2018 27,400 -0.10 -0.36 27,500 27,800 26,600 430 11,782,000
27/03/2018 27,500 0.30 1.09 27,200 28,000 26,600 40 1,100,000
26/03/2018 27,200 -0.20 -0.74 27,400 28,000 26,600 8,500 231,200,000
23/03/2018 27,400 -0.30 -1.09 27,700 27,800 26,600 1,190 32,606,000
22/03/2018 27,700 -0.10 -0.36 27,800 27,800 27,500 5,860 162,322,000
21/03/2018 27,800 0.05 0.18 27,500 28,000 27,300 320 8,896,000
20/03/2018 27,500 -0.25 -0.91 27,750 28,000 27,200 6,080 167,200,000
19/03/2018 27,750 0.45 1.62 27,300 28,000 26,500 3,070 85,192,500
16/03/2018 27,300 -0.20 -0.73 27,500 28,400 27,200 3,570 97,461,000
15/03/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
14/03/2018 27,500 -0.10 -0.36 27,500 27,500 27,400 340 9,350,000
13/03/2018 27,500 0.50 1.82 27,500 28,000 27,500 30 825,000
12/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 4,070 111,925,000
09/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 1,020 28,050,000
08/03/2018 27,350 0.15 0.55 27,350 27,800 27,350 3,890 106,391,500
07/03/2018 27,350 -0.15 -0.55 27,500 28,500 27,350 1,180 32,273,000
06/03/2018 27,500 -0.30 -1.09 27,800 27,500 27,500 13,970 384,175,000
05/03/2018 27,800 0.20 0.72 27,600 27,800 27,300 3,020 83,956,000
02/03/2018 27,600 -0.20 -0.72 27,800 27,800 27,500 6,250 172,500,000
01/03/2018 27,800 0.30 1.08 27,500 28,000 27,500 5,020 139,556,000
28/02/2018 27,500 -0.50 -1.82 28,000 29,000 27,300 34,890 959,475,000
27/02/2018 28,000 -0.30 -1.07 28,000 28,000 27,300 3,090 86,520,000
26/02/2018 28,000 -0.05 -0.18 28,000 28,000 27,000 10,440 292,320,000
23/02/2018 28,000 -0.25 -0.89 28,250 28,000 28,000 4,050 113,400,000
22/02/2018 28,250 -0.25 -0.88 28,500 28,250 27,150 60 1,695,000
21/02/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
12/02/2018 28,500 0.65 2.28 27,850 28,500 28,000 250 7,125,000
09/02/2018 27,850 -0.25 -0.90 28,100 27,900 27,400 580 16,153,000
08/02/2018 28,100 -0.20 -0.71 28,300 28,200 27,100 5,120 143,872,000
07/02/2018 28,300 0.50 1.77 27,800 28,300 28,300 210 5,943,000
06/02/2018 27,500 -0.30 -1.09 27,800 27,800 26,000 15,530 427,075,000
05/02/2018 27,800 -0.20 -0.72 28,000 27,800 27,300 6,740 187,372,000
02/02/2018 28,000 -0.90 -3.21 28,000 28,500 27,100 1,680 47,040,000
01/02/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
31/01/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
30/01/2018 27,400 -1.10 -4.01 28,500 28,000 27,400 19,870 544,438,000
29/01/2018 28,500 0.50 1.75 28,000 28,500 28,500 20 570,000
26/01/2018 28,000 -0.30 -1.07 28,300 30,000 27,100 22,960 642,880,000
25/01/2018 28,300 -0.30 -1.06 28,600 28,500 28,000 4,090 115,747,000
24/01/2018 28,950 0.95 3.28 28,000 28,600 27,200 1,020 29,529,000
22/01/2018 28,600 0.60 2.10 28,000 28,600 27,200 4,750 135,850,000
21/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
19/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
18/01/2018 28,000 -0.30 -1.07 28,300 28,000 28,000 3,500 98,000,000
17/01/2018 28,300 -0.05 -0.18 28,350 28,600 27,600 2,270 64,241,000
16/01/2018 28,350 -0.05 -0.18 28,350 29,000 28,000 4,480 127,008,000
15/01/2018 28,350 0.45 1.59 27,900 29,850 27,600 5,570 157,909,500
12/01/2018 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 160 4,464,000
11/01/2018 27,900 -0.30 -1.08 28,200 27,900 27,500 1,710 47,709,000
10/01/2018 28,200 0.25 0.89 27,950 28,200 28,000 4,010 113,082,000
09/01/2018 27,950 0.05 0.18 27,950 28,300 27,950 440 12,298,000
08/01/2018 27,950 -0.45 -1.61 28,400 27,950 27,100 80 2,236,000
05/01/2018 28,400 -0.10 -0.35 28,500 28,400 27,100 2,950 83,780,000
04/01/2018 28,500 0.30 1.05 28,200 30,150 27,000 2,470 70,395,000
03/01/2018 28,200 0.10 0.36 28,100 28,500 27,350 1,170 32,994,000
02/01/2018 28,100 0.70 2.55 28,100 28,500 27,800 540 15,174,000
29/12/2017 27,400 -0.10 -0.36 27,100 27,400 27,000 6,190 169,606,000
28/12/2017 27,500 0.00 ■■ 0.00 28,200 28,200 27,000 3,530 97,075,000
27/12/2017 27,500 0.00 ■■ 0.00 27,100 27,500 27,100 60 1,650,000
26/12/2017 27,500 0.00 ■■ 0.00 27,600 28,400 27,100 3,490 95,975,000
25/12/2017 27,500 -0.45 -1.61 27,450 27,500 27,450 12,000 330,000,000
22/12/2017 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 0 0
21/12/2017 27,950 0.45 1.64 27,100 28,300 26,700 8,050 224,997,500
20/12/2017 27,500 -0.20 -0.72 27,700 28,500 27,000 9,160 251,900,000
19/12/2017 27,700 0.20 0.73 28,000 28,800 27,500 1,130 31,301,000
18/12/2017 27,500 -0.35 -1.26 27,500 27,500 27,500 4,510 124,025,000
15/12/2017 27,850 0.50 1.83 27,850 28,000 27,400 3,260 90,791,000
14/12/2017 27,350 0.05 0.18 27,300 27,800 27,000 7,000 191,450,000
13/12/2017 27,300 -0.95 -3.36 28,000 28,000 27,300 5,690 155,337,000
12/12/2017 28,250 0.75 2.73 27,500 28,700 27,300 2,110 59,607,500
11/12/2017 27,500 0.10 0.36 27,500 27,500 27,400 15,870 436,425,000
08/12/2017 27,400 0.00 ■■ 0.00 27,900 27,900 27,300 2,370 64,938,000
07/12/2017 27,400 -0.40 -1.44 28,700 28,700 27,400 3,550 97,270,000
06/12/2017 27,800 -0.10 -0.36 28,900 28,900 27,800 2,650 73,670,000
05/12/2017 27,900 -0.90 -3.13 28,750 28,750 27,800 4,150 115,785,000
04/12/2017 28,800 -0.10 -0.35 28,900 28,900 28,800 1,930 55,584,000
01/12/2017 28,900 0.05 0.17 28,150 28,900 28,000 2,550 73,695,000
30/11/2017 28,850 -0.05 -0.17 28,900 28,900 28,000 530 15,290,500
29/11/2017 28,900 0.00 ■■ 0.00 28,300 28,900 28,300 1,020 29,478,000
28/11/2017 28,900 -0.10 -0.34 28,500 29,000 28,000 6,480 187,272,000
27/11/2017 29,000 0.05 0.17 28,950 29,300 28,500 7,960 230,840,000
24/11/2017 28,950 0.45 1.58 28,950 28,950 28,950 1,020 29,529,000
23/11/2017 28,500 0.00 ■■ 0.00 29,150 29,150 28,300 17,370 495,045,000
22/11/2017 28,500 -0.65 -2.23 29,000 29,100 28,500 26,360 751,260,000
21/11/2017 29,150 0.00 ■■ 0.00 28,200 29,150 28,200 14,490 422,383,500
20/11/2017 29,150 1.15 4.11 29,350 29,850 28,000 10,040 292,666,000
17/11/2017 28,000 0.00 ■■ 0.00 28,000 28,800 27,200 50,890 1,424,920,000
16/11/2017 28,000 -0.30 -1.06 28,300 28,300 28,000 140 3,920,000
15/11/2017 28,300 -0.70 -2.41 27,200 28,500 27,200 1,030 29,149,000
14/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 150 4,350,000
10/11/2017 29,000 -0.45 -1.53 28,500 29,000 28,500 1,020 29,580,000
09/11/2017 29,450 1.55 5.56 27,900 29,450 27,100 9,100 267,995,000
08/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
07/11/2017 27,900 0.00 ■■ 0.00 28,000 28,000 27,000 2,270 63,333,000
06/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,700 190 5,301,000
03/11/2017 27,900 0.20 0.72 27,500 27,900 27,500 2,070 57,753,000
02/11/2017 27,700 0.00 ■■ 0.00 28,500 28,500 27,600 2,960 81,992,000
01/11/2017 27,700 -0.30 -1.07 28,300 29,000 27,700 1,140 31,578,000
31/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50 1,400,000
30/10/2017 28,000 -0.70 -2.44 28,000 28,500 28,000 4,230 118,440,000
27/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
26/10/2017 28,700 0.80 2.87 28,500 28,700 28,500 60 1,722,000
25/10/2017 27,900 0.00 ■■ 0.00 28,550 28,700 27,900 16,640 464,256,000
24/10/2017 27,900 -0.10 -0.36 28,300 28,300 27,300 440 12,276,000
23/10/2017 28,000 0.00 ■■ 0.00 28,600 28,600 27,600 5,850 163,800,000
20/10/2017 28,000 0.05 0.18 28,000 28,000 28,000 100 2,800,000
19/10/2017 27,950 -0.35 -1.24 26,400 27,950 26,400 120 3,354,000
18/10/2017 28,300 -0.10 -0.35 28,000 28,300 28,000 1,020 28,866,000
17/10/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
16/10/2017 28,400 0.50 1.79 28,400 28,400 28,400 20 568,000
13/10/2017 27,900 -0.05 -0.18 26,850 28,000 26,800 9,780 272,862,000
12/10/2017 27,950 0.45 1.64 28,000 28,000 27,000 4,240 118,508,000
11/10/2017 27,500 0.10 0.36 28,450 28,450 27,000 2,330 64,075,000
10/10/2017 27,400 -0.10 -0.36 28,450 28,450 27,400 60 1,644,000
09/10/2017 27,500 0.00 ■■ 0.00 28,000 28,250 27,000 1,110 30,525,000
06/10/2017 27,500 -0.05 -0.18 28,000 28,000 27,500 50 1,375,000
05/10/2017 27,550 0.10 0.36 28,000 28,000 27,000 490 13,499,500
04/10/2017 27,450 0.00 ■■ 0.00 27,450 27,900 27,450 40 1,098,000
03/10/2017 27,450 -0.40 -1.44 28,150 28,150 27,000 5,740 157,563,000
02/10/2017 27,850 -0.05 -0.18 28,400 28,400 26,950 5,080 141,478,000
29/09/2017 27,900 -0.50 -1.76 27,050 27,900 27,050 40 1,116,000
28/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 20 568,000
27/09/2017 28,400 0.40 1.43 28,400 28,400 28,400 30 852,000
26/09/2017 28,000 -0.40 -1.41 26,800 28,000 26,800 1,090 30,520,000
25/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/09/2017 28,400 0.00 ■■ 0.00 28,200 28,400 26,600 1,650 46,860,000
21/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,410 40,044,000
20/09/2017 28,400 -0.10 -0.35 28,500 28,500 26,900 1,230 34,932,000
19/09/2017 28,500 0.60 2.15 28,200 28,500 27,900 18,140 516,990,000
18/09/2017 27,900 0.15 0.54 27,750 28,500 27,700 2,230 62,217,000
15/09/2017 27,750 -0.10 -0.36 27,750 27,750 27,750 10,710 297,202,500
14/09/2017 27,850 0.00 ■■ 0.00 27,850 27,850 27,850 0 0
13/09/2017 27,850 0.00 ■■ 0.00 27,600 27,850 27,000 1,640 45,674,000
12/09/2017 27,850 -0.15 -0.54 28,000 28,000 27,500 2,070 57,649,500
11/09/2017 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 330 9,240,000
08/09/2017 28,000 0.00 ■■ 0.00 28,500 28,500 26,600 17,670 494,760,000
07/09/2017 28,000 -0.50 -1.75 28,000 28,000 27,500 1,940 54,320,000
06/09/2017 28,500 -0.40 -1.38 28,500 28,500 28,500 70 1,995,000
05/09/2017 28,900 -0.10 -0.34 28,950 28,950 28,900 300 8,670,000
01/09/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
31/08/2017 29,000 0.40 1.40 28,600 29,000 27,800 4,300 124,700,000
30/08/2017 28,600 0.75 2.69 28,900 28,900 27,500 2,170 62,062,000
29/08/2017 27,850 -1.05 -3.63 28,900 29,100 27,850 1,310 36,483,500
28/08/2017 28,900 -0.10 -0.34 28,000 28,900 28,000 660 19,074,000
25/08/2017 29,000 0.60 2.11 28,900 29,000 28,900 400 11,600,000
24/08/2017 28,400 0.00 ■■ 0.00 28,800 28,800 27,500 2,330 66,172,000
23/08/2017 28,400 -0.40 -1.39 27,700 28,700 27,600 520 14,768,000
22/08/2017 28,800 0.00 ■■ 0.00 27,500 28,800 27,500 250 7,200,000
21/08/2017 28,800 -0.40 -1.37 27,550 28,800 27,550 1,310 37,728,000
18/08/2017 29,200 0.30 1.04 29,200 29,200 29,200 50 1,460,000
17/08/2017 28,900 -0.10 -0.34 28,500 28,900 28,500 70 2,023,000
16/08/2017 29,000 -0.30 -1.02 29,300 29,300 28,000 3,460 100,340,000
15/08/2017 29,300 -0.05 -0.17 28,900 29,300 28,000 11,640 341,052,000
14/08/2017 29,350 -0.05 -0.17 29,000 29,350 29,000 20 587,000
11/08/2017 29,400 1.50 5.38 27,900 29,500 27,250 30,350 892,290,000
10/08/2017 27,900 0.15 0.54 27,700 27,900 27,700 1,610 44,919,000
09/08/2017 27,750 -0.20 -0.72 27,900 28,000 27,500 5,010 139,027,500
08/08/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 1,290 36,055,500
07/08/2017 28,000 0.10 0.36 27,800 28,000 27,800 1,210 33,880,000
04/08/2017 27,900 -0.10 -0.36 28,000 28,000 27,300 1,740 48,546,000
03/08/2017 28,000 -0.30 -1.06 27,250 28,000 27,250 650 18,200,000
02/08/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
01/08/2017 28,300 -1.20 -4.07 27,700 28,300 27,600 960 27,168,000
31/07/2017 29,500 1.50 5.36 27,500 29,900 27,500 11,350 334,825,000
28/07/2017 28,000 0.05 0.18 27,750 28,000 27,750 2,720 76,160,000
27/07/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 2,270 63,446,500
26/07/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,500 1,090 30,520,000
25/07/2017 28,000 -0.05 -0.18 27,600 28,000 27,500 3,250 91,000,000
24/07/2017 28,050 0.05 0.18 28,200 28,200 27,500 1,610 45,160,500
21/07/2017 28,000 0.20 0.72 27,000 28,000 27,000 3,310 92,680,000
20/07/2017 27,800 -0.20 -0.71 27,500 28,000 26,700 6,080 169,024,000
19/07/2017 28,000 0.75 2.75 27,300 28,300 26,500 12,970 363,160,000
18/07/2017 27,250 0.75 2.83 26,500 27,800 26,500 5,250 143,062,500
17/07/2017 26,500 -1.00 -3.64 27,500 28,200 26,500 58,650 1,554,225,000
14/07/2017 27,500 -0.50 -1.79 28,200 28,700 27,300 40,790 1,121,725,000
13/07/2017 28,000 0.60 2.19 27,400 28,200 27,400 5,060 141,680,000
12/07/2017 27,400 -1.20 -4.20 28,600 29,000 27,400 45,160 1,237,384,000
11/07/2017 28,600 0.75 2.69 27,900 29,000 27,900 3,150 90,090,000
10/07/2017 27,850 -0.75 -2.62 29,850 29,850 27,000 47,350 1,318,697,500
07/07/2017 28,600 -0.40 -1.38 30,400 30,450 28,500 74,870 2,141,282,000
06/07/2017 29,000 -1.60 -5.23 29,350 30,500 29,000 24,180 701,220,000
05/07/2017 30,600 -0.20 -0.65 29,250 30,700 28,900 61,290 1,875,474,000
04/07/2017 30,800 -0.20 -0.65 30,500 30,800 30,000 6,070 186,956,000
03/07/2017 31,000 0.10 0.32 30,500 31,000 30,500 3,040 94,240,000
30/06/2017 30,900 0.00 ■■ 0.00 30,000 30,900 30,000 5,200 160,680,000
29/06/2017 30,900 0.90 3.00 30,600 30,900 29,000 21,250 656,625,000
28/06/2017 30,000 0.00 ■■ 0.00 30,000 30,800 30,000 3,600 108,000,000
27/06/2017 30,000 -1.00 -3.23 31,000 31,000 29,000 7,660 229,800,000
26/06/2017 31,000 1.90 6.53 31,000 31,000 29,500 5,220 161,820,000
23/06/2017 29,100 -0.50 -1.69 28,800 31,650 28,700 10,150 295,365,000
22/06/2017 29,600 -0.30 -1.00 30,100 31,950 28,900 12,740 377,104,000
21/06/2017 29,900 0.00 ■■ 0.00 30,250 30,250 28,900 2,610 78,039,000
20/06/2017 29,900 -0.60 -1.97 30,400 30,500 28,900 7,080 211,692,000
19/06/2017 30,500 0.60 2.01 28,600 30,500 28,600 6,910 210,755,000
16/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
15/06/2017 29,900 0.00 ■■ 0.00 29,800 29,900 28,000 300 8,970,000
14/06/2017 29,900 0.70 2.40 29,000 29,900 29,000 10,450 312,455,000
13/06/2017 29,200 0.00 ■■ 0.00 29,200 29,200 28,600 830 24,236,000
12/06/2017 29,200 -0.15 -0.51 29,400 29,400 29,200 2,300 67,160,000
09/06/2017 29,350 -0.05 -0.17 29,250 29,350 29,250 2,000 58,700,000
08/06/2017 29,400 0.10 0.34 29,250 29,400 28,500 4,110 120,834,000
07/06/2017 29,300 0.75 2.63 29,700 29,900 28,550 4,820 141,226,000
06/06/2017 28,550 -0.95 -3.22 29,850 29,900 28,500 7,260 207,273,000
05/06/2017 29,500 0.80 2.79 28,700 29,850 28,600 9,270 273,465,000
02/06/2017 28,700 -1.20 -4.01 28,600 29,800 28,600 7,200 206,640,000
01/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
31/05/2017 29,900 0.20 0.67 29,650 29,900 29,650 1,800 53,820,000
30/05/2017 29,700 0.00 ■■ 0.00 29,800 29,800 29,000 3,240 96,228,000
29/05/2017 29,700 -0.15 -0.50 29,000 29,800 29,000 2,160 64,152,000
26/05/2017 29,850 -0.05 -0.17 28,600 29,850 28,500 1,040 31,044,000
25/05/2017 29,900 -0.80 -2.61 29,050 30,000 28,700 4,150 124,085,000
24/05/2017 30,700 1.60 5.50 30,700 30,700 30,700 310 9,517,000
23/05/2017 29,100 -1.30 -4.28 29,150 29,150 29,100 1,130 32,883,000
22/05/2017 30,400 -0.10 -0.33 30,500 30,500 29,500 4,270 129,808,000
19/05/2017 30,500 0.50 1.67 30,500 30,500 28,600 280 8,540,000
18/05/2017 30,000 0.50 1.69 29,400 30,000 28,600 1,310 39,300,000
17/05/2017 29,500 0.00 ■■ 0.00 29,500 30,150 29,500 8,880 261,960,000
16/05/2017 29,500 -2.00 -6.35 29,450 31,300 29,350 6,770 199,715,000
15/05/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
09/05/2017 31,800 -0.05 -0.16 31,500 31,800 31,500 10,560 335,808,000
08/05/2017 31,850 0.35 1.11 31,850 31,850 31,850 230 7,325,500
05/05/2017 31,500 0.55 1.78 31,000 31,700 31,000 270 8,505,000
04/05/2017 30,950 -0.05 -0.16 31,500 31,500 30,950 210 6,499,500
03/05/2017 31,000 -0.85 -2.67 29,700 31,850 29,700 2,830 87,730,000
28/04/2017 31,850 0.00 ■■ 0.00 31,850 31,850 29,650 12,290 391,436,500
27/04/2017 31,850 2.05 6.88 28,400 31,850 28,400 3,270 104,149,500
26/04/2017 29,800 0.40 1.36 28,350 29,900 28,200 5,610 167,178,000
25/04/2017 29,400 0.50 1.73 29,650 29,800 28,900 1,250 36,750,000
24/04/2017 28,900 0.80 2.85 28,900 28,900 28,900 30 867,000
21/04/2017 28,100 -1.80 -6.02 29,000 29,500 28,000 8,190 230,139,000
20/04/2017 29,900 -0.10 -0.33 29,500 29,900 28,700 2,240 66,976,000
19/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/04/2017 30,000 -0.20 -0.66 28,600 30,000 28,500 21,890 656,700,000
17/04/2017 30,200 -0.30 -0.98 30,100 30,200 30,100 810 24,462,000
14/04/2017 30,500 0.70 2.35 29,800 31,000 29,800 13,110 399,855,000
13/04/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 100 2,980,000
12/04/2017 29,800 0.00 ■■ 0.00 29,000 29,800 28,500 12,070 359,686,000
11/04/2017 29,800 0.00 ■■ 0.00 28,300 29,800 28,150 2,500 74,500,000
10/04/2017 29,800 0.40 1.36 30,000 30,000 29,100 50 1,490,000
07/04/2017 29,400 -1.50 -4.85 29,400 29,400 29,400 1,100 32,340,000
05/04/2017 30,900 0.80 2.66 30,900 30,900 30,900 10 309,000
04/04/2017 30,100 0.10 0.33 29,100 30,500 29,000 5,100 153,510,000
03/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
31/03/2017 30,000 -0.20 -0.66 28,400 30,100 28,400 1,730 51,900,000
30/03/2017 30,200 -0.30 -0.98 30,000 30,500 29,200 3,440 103,888,000
29/03/2017 30,500 0.20 0.66 30,500 30,500 29,000 80 2,440,000
28/03/2017 30,300 0.30 1.00 30,000 30,450 29,000 490 14,847,000
27/03/2017 30,000 -1.50 -4.76 31,200 31,500 29,900 6,450 193,500,000
24/03/2017 31,500 -0.20 -0.63 31,600 31,600 31,500 6,980 219,870,000
23/03/2017 31,700 0.40 1.28 31,800 31,800 30,000 3,040 96,368,000
22/03/2017 31,300 -0.60 -1.88 30,900 31,500 30,700 10,820 338,666,000
21/03/2017 31,900 -0.10 -0.31 30,850 31,900 30,800 2,400 76,560,000
20/03/2017 32,000 0.50 1.59 31,900 32,000 30,800 4,340 138,880,000
17/03/2017 31,500 1.00 3.28 30,900 32,000 30,900 44,580 1,404,270,000
16/03/2017 30,500 0.40 1.33 30,500 31,000 30,300 34,840 1,062,620,000
15/03/2017 30,100 0.10 0.33 30,000 30,500 30,000 3,590 108,059,000
14/03/2017 30,000 -0.50 -1.64 30,500 30,500 30,000 10,200 306,000,000
13/03/2017 30,500 -0.40 -1.29 30,900 30,900 30,500 540 16,470,000
10/03/2017 30,900 0.00 ■■ 0.00 31,000 31,400 30,300 33,330 1,029,897,000
09/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,400 7,680 237,312,000
08/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
07/03/2017 30,900 -0.10 -0.32 29,900 31,000 29,900 4,790 148,011,000
06/03/2017 31,000 0.10 0.32 29,800 31,000 29,800 270 8,370,000
03/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
02/03/2017 30,900 -0.05 -0.16 30,950 31,500 30,800 7,800 241,020,000
01/03/2017 30,950 0.00 ■■ 0.00 30,950 31,000 29,800 11,640 360,258,000
28/02/2017 30,950 -0.05 -0.16 29,300 31,000 29,200 7,200 222,840,000
27/02/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/02/2017 31,000 0.00 ■■ 0.00 30,900 31,000 29,500 550 17,050,000
23/02/2017 31,000 -0.45 -1.43 30,000 31,000 30,000 1,500 46,500,000
22/02/2017 31,450 -0.05 -0.16 31,000 31,450 30,600 380 11,951,000
21/02/2017 31,500 0.50 1.61 31,000 32,000 30,000 6,540 206,010,000
20/02/2017 31,000 1.90 6.53 29,400 31,100 29,350 26,080 808,480,000
17/02/2017 29,100 -0.20 -0.68 29,000 29,100 29,000 4,000 116,400,000
16/02/2017 29,300 0.30 1.03 29,500 29,500 29,200 1,610 47,173,000
15/02/2017 29,000 0.00 ■■ 0.00 28,500 29,500 28,500 10,200 295,800,000
14/02/2017 29,000 -0.30 -1.02 28,900 29,000 28,400 7,760 225,040,000
13/02/2017 29,300 0.30 1.03 29,300 29,300 28,600 6,910 202,463,000
10/02/2017 29,000 -0.20 -0.68 29,200 29,200 29,000 2,990 86,710,000
09/02/2017 29,200 -0.10 -0.34 28,600 29,300 28,600 2,710 79,132,000
08/02/2017 29,300 -0.20 -0.68 29,000 29,300 29,000 2,770 81,161,000
07/02/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/02/2017 29,500 0.00 ■■ 0.00 28,500 29,500 28,500 5,030 148,385,000
03/02/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
02/02/2017 29,500 0.00 ■■ 0.00 29,400 29,500 29,100 4,010 118,295,000
25/01/2017 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 13,530 399,135,000
24/01/2017 29,500 0.50 1.72 28,100 29,500 28,100 1,880 55,460,000
23/01/2017 29,000 0.00 ■■ 0.00 27,000 29,000 27,000 20 580,000
20/01/2017 29,000 0.00 ■■ 0.00 28,500 30,000 28,000 720 20,880,000
19/01/2017 29,000 0.10 0.35 29,000 29,000 29,000 60 1,740,000
18/01/2017 28,900 0.20 0.70 29,400 29,400 27,700 10,100 291,890,000
17/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 1,240 35,588,000
16/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 920 26,404,000
13/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 340 9,758,000
12/01/2017 28,700 0.00 ■■ 0.00 28,200 28,700 28,200 6,950 199,465,000
11/01/2017 28,700 -0.20 -0.69 28,800 28,800 28,700 1,000 28,700,000
10/01/2017 28,900 0.00 ■■ 0.00 28,700 29,500 28,700 300 8,670,000
09/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
06/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
05/01/2017 28,900 0.00 ■■ 0.00 28,000 28,900 27,700 6,180 178,602,000
04/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
03/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
30/12/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 8,500 245,650,000
29/12/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 8,000 231,200,000
28/12/2016 28,900 0.10 0.35 30,000 30,000 28,900 6,040 174,556,000
27/12/2016 28,800 -0.10 -0.35 28,900 28,900 27,000 11,550 332,640,000
26/12/2016 28,900 0.90 3.21 29,000 29,000 28,900 3,180 91,902,000
23/12/2016 28,000 -1.00 -3.45 29,500 29,800 28,000 14,460 404,880,000
22/12/2016 29,000 0.10 0.35 29,500 29,800 28,400 1,110 32,190,000
21/12/2016 28,900 0.00 ■■ 0.00 29,500 29,500 28,300 5,060 146,234,000
20/12/2016 28,900 0.00 ■■ 0.00 29,400 29,400 28,900 1,020 29,478,000
19/12/2016 28,900 0.40 1.40 28,500 29,500 28,500 7,690 222,241,000
16/12/2016 28,500 0.10 0.35 28,400 28,500 28,200 3,410 97,185,000
15/12/2016 28,400 -0.10 -0.35 29,400 29,400 28,000 10,000 284,000,000
14/12/2016 28,500 -0.50 -1.72 28,000 28,500 28,000 2,610 74,385,000
13/12/2016 29,000 0.60 2.11 29,000 29,000 29,000 10 290,000
12/12/2016 28,400 -0.10 -0.35 29,000 30,000 27,900 9,360 265,824,000
09/12/2016 28,500 -0.50 -1.72 28,500 28,500 28,500 4,620 131,670,000
08/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 50 1,450,000
07/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
06/12/2016 29,000 0.60 2.11 28,400 29,000 28,000 18,840 546,360,000
05/12/2016 28,400 0.30 1.07 28,400 28,400 28,400 50 1,420,000
02/12/2016 28,100 0.10 0.36 29,000 29,000 28,000 10,900 306,290,000
01/12/2016 28,000 0.00 ■■ 0.00 28,100 28,500 28,000 10,510 294,280,000
30/11/2016 28,000 -1.00 -3.45 29,600 29,600 28,000 34,350 961,800,000
29/11/2016 29,000 0.00 ■■ 0.00 29,800 29,800 28,200 460 13,340,000
28/11/2016 29,000 -0.10 -0.34 29,100 29,100 27,150 10,350 300,150,000
25/11/2016 29,100 -0.40 -1.36 28,700 29,100 28,700 2,010 58,491,000
24/11/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
23/11/2016 29,500 0.10 0.34 29,500 29,500 29,500 40 1,180,000
22/11/2016 29,400 0.00 ■■ 0.00 29,850 29,850 29,400 80 2,352,000
21/11/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 300 8,820,000
18/11/2016 29,400 0.00 ■■ 0.00 29,200 29,400 29,000 8,870 260,778,000
17/11/2016 29,400 -0.05 -0.17 29,500 30,000 29,200 1,520 44,688,000
16/11/2016 29,450 0.00 ■■ 0.00 29,000 29,450 29,000 4,820 141,949,000
15/11/2016 29,450 -0.95 -3.12 29,050 29,450 29,000 2,420 71,269,000
14/11/2016 30,400 0.90 3.05 29,300 30,500 29,300 10,760 327,104,000
11/11/2016 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 3,930 115,935,000
10/11/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 510 15,045,000
09/11/2016 29,500 0.00 ■■ 0.00 29,000 29,500 28,500 6,060 178,770,000
08/11/2016 29,500 -0.50 -1.67 29,500 29,500 29,500 200 5,900,000
07/11/2016 30,000 0.50 1.69 29,500 30,000 29,500 6,420 192,600,000
04/11/2016 29,500 -0.40 -1.34 29,500 29,500 29,500 500 14,750,000
03/11/2016 29,900 0.40 1.36 29,900 29,900 29,900 220 6,578,000
02/11/2016 29,500 -0.30 -1.01 29,500 29,500 29,500 210 6,195,000
01/11/2016 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 25,050 746,490,000
31/10/2016 29,800 0.30 1.02 29,800 29,800 29,100 970 28,906,000
28/10/2016 29,500 -0.50 -1.67 29,500 30,000 29,000 21,890 645,755,000
27/10/2016 30,000 0.10 0.33 28,400 30,000 28,400 3,340 100,200,000
26/10/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,100 10,340 309,166,000
25/10/2016 29,900 0.40 1.36 29,500 30,200 29,000 11,270 336,973,000
24/10/2016 29,500 0.40 1.37 29,500 29,500 29,000 5,530 163,135,000
21/10/2016 29,100 -0.40 -1.36 29,950 29,950 29,100 2,300 66,930,000
20/10/2016 29,500 -0.45 -1.50 30,000 30,000 29,500 15,440 455,480,000
19/10/2016 29,950 -0.05 -0.17 31,000 31,000 29,500 100 2,995,000
18/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
17/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
14/10/2016 30,000 0.10 0.33 29,900 30,000 29,500 2,960 88,800,000
13/10/2016 29,900 -0.10 -0.33 30,000 30,000 29,500 10,140 303,186,000
12/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 40 1,200,000
11/10/2016 30,000 0.90 3.09 30,000 30,000 29,500 2,180 65,400,000
10/10/2016 29,100 -1.20 -3.96 29,000 30,300 29,000 30,760 895,116,000
07/10/2016 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
06/10/2016 30,300 1.20 4.12 30,000 30,300 30,000 5,580 169,074,000
05/10/2016 29,100 -1.30 -4.28 29,500 30,100 29,100 2,720 79,152,000
04/10/2016 30,400 -0.50 -1.62 29,500 30,700 29,500 5,060 153,824,000
03/10/2016 30,900 1.00 3.34 29,900 30,900 29,500 1,760 54,384,000
30/09/2016 29,900 0.00 ■■ 0.00 29,500 29,900 29,400 15,850 473,915,000
29/09/2016 29,900 0.40 1.36 29,500 29,900 29,500 8,860 264,914,000
28/09/2016 29,500 -0.70 -2.32 29,500 30,000 29,500 940 27,730,000
27/09/2016 30,200 -0.30 -0.98 30,000 30,200 29,000 600 18,120,000
26/09/2016 30,500 0.00 ■■ 0.00 30,000 30,500 30,000 230 7,015,000
23/09/2016 30,500 0.80 2.69 29,000 30,500 29,000 8,570 261,385,000
22/09/2016 29,700 0.20 0.68 29,200 29,700 29,200 20,090 596,673,000
21/09/2016 29,500 -0.30 -1.01 29,500 29,600 29,500 20,450 603,275,000
20/09/2016 29,800 0.00 ■■ 0.00 29,600 29,800 29,500 32,420 966,116,000
19/09/2016 29,800 -0.10 -0.33 29,000 29,800 29,000 4,390 130,822,000
16/09/2016 29,900 -0.10 -0.33 30,000 30,000 29,600 5,620 168,038,000
15/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/09/2016 30,000 0.10 0.33 29,900 30,000 29,600 1,090 32,700,000
13/09/2016 29,900 0.10 0.34 29,500 30,000 29,500 21,890 654,511,000
12/09/2016 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 41,140 1,225,972,000
09/09/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,200 12,080 359,984,000
08/09/2016 29,800 -0.20 -0.67 28,900 30,000 28,900 9,120 271,776,000
07/09/2016 30,000 0.00 ■■ 0.00 28,300 30,000 28,300 150 4,500,000
06/09/2016 30,000 0.00 ■■ 0.00 30,000 30,500 29,500 46,320 1,389,600,000
05/09/2016 30,000 0.10 0.33 29,000 30,000 29,000 2,270 68,100,000
01/09/2016 29,900 0.10 0.34 30,000 30,000 29,800 36,100 1,079,390,000
31/08/2016 29,800 -0.20 -0.67 29,600 30,300 29,500 9,130 272,074,000
30/08/2016 30,000 0.00 ■■ 0.00 29,800 30,200 29,500 38,010 1,140,300,000
29/08/2016 30,000 0.00 ■■ 0.00 30,000 30,200 29,800 30,460 913,800,000
26/08/2016 30,000 -0.20 -0.66 30,300 30,400 30,000 14,570 437,100,000
25/08/2016 30,200 0.20 0.67 30,000 30,200 30,000 18,170 548,734,000
24/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 6,360 190,800,000
23/08/2016 30,000 0.20 0.67 29,800 30,400 29,800 3,840 115,200,000
22/08/2016 29,800 0.00 ■■ 0.00 30,000 30,200 29,600 34,360 1,023,928,000
19/08/2016 29,800 -0.80 -2.61 30,600 30,600 29,800 12,350 368,030,000
18/08/2016 30,600 0.00 ■■ 0.00 30,600 30,700 30,400 9,450 289,170,000
17/08/2016 30,600 0.10 0.33 30,500 30,800 29,800 23,860 730,116,000
16/08/2016 30,500 0.30 0.99 30,000 30,900 29,800 60,680 1,850,740,000
15/08/2016 30,200 -0.10 -0.33 30,000 30,200 29,900 9,250 279,350,000
12/08/2016 30,300 0.20 0.66 29,700 30,400 29,700 17,360 526,008,000
11/08/2016 30,100 0.10 0.33 30,100 30,500 30,100 41,250 1,241,625,000
10/08/2016 30,000 0.10 0.33 29,400 30,800 29,400 20,120 603,600,000
09/08/2016 29,900 0.00 ■■ 0.00 30,400 30,400 29,000 16,320 487,968,000
08/08/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 1,920 57,408,000
05/08/2016 29,900 -0.40 -1.32 30,000 30,000 29,200 4,630 138,437,000
04/08/2016 30,300 0.20 0.66 30,000 30,500 29,800 16,100 487,830,000
03/08/2016 30,100 0.10 0.33 30,100 30,100 30,000 18,730 563,773,000
02/08/2016 30,000 0.60 2.04 29,400 30,300 29,300 106,380 3,191,400,000
01/08/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 8,690 255,486,000
29/07/2016 29,400 0.20 0.68 29,200 29,500 29,200 14,780 434,532,000
28/07/2016 29,200 0.00 ■■ 0.00 29,000 29,200 29,000 6,910 201,772,000
27/07/2016 29,200 0.00 ■■ 0.00 29,100 29,300 29,100 11,980 349,816,000
26/07/2016 29,200 0.20 0.69 29,000 29,200 28,900 25,630 748,396,000
25/07/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,800 1,450 42,050,000
22/07/2016 29,000 0.00 ■■ 0.00 28,200 29,000 28,200 15,760 457,040,000
21/07/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,600 16,320 473,280,000
20/07/2016 29,000 -0.20 -0.68 29,000 29,100 28,900 4,220 122,380,000
19/07/2016 29,200 -0.60 -2.01 29,000 29,200 28,600 10,260 299,592,000
18/07/2016 29,800 0.40 1.36 28,500 30,000 28,500 6,280 187,144,000
15/07/2016 29,400 0.20 0.68 29,500 29,500 28,500 3,820 112,308,000
14/07/2016 29,200 -0.30 -1.02 29,500 29,600 29,200 14,920 435,664,000
13/07/2016 29,500 -0.50 -1.67 29,600 30,000 29,500 15,210 448,695,000
12/07/2016 30,000 -0.30 -0.99 30,000 30,300 29,600 16,960 508,800,000
11/07/2016 30,300 -0.60 -1.94 31,200 31,200 30,200 38,080 1,153,824,000
08/07/2016 30,900 -0.50 -1.59 31,400 31,500 30,300 27,900 862,110,000
07/07/2016 31,400 1.70 5.72 29,700 31,500 29,700 56,580 1,776,612,000
06/07/2016 29,700 -0.30 -1.00 30,600 30,600 29,700 30,990 920,403,000
05/07/2016 30,000 1.20 4.17 28,700 30,300 28,700 113,810 3,414,300,000
04/07/2016 28,800 -0.20 -0.69 28,800 28,800 28,600 31,100 895,680,000
01/07/2016 29,000 -0.40 -1.36 29,300 29,300 28,400 20,160 584,640,000
30/06/2016 29,400 0.40 1.38 28,900 29,400 28,700 9,750 286,650,000
29/06/2016 29,000 0.20 0.69 28,700 29,000 28,700 22,880 663,520,000
28/06/2016 28,800 0.20 0.70 28,000 28,800 28,000 2,600 74,880,000
27/06/2016 28,600 0.00 ■■ 0.00 28,600 28,600 27,600 5,330 152,438,000
24/06/2016 28,600 -0.40 -1.38 29,200 29,200 28,200 21,360 610,896,000
23/06/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 17,330 502,570,000
22/06/2016 29,000 0.20 0.69 29,500 29,500 29,000 2,610 75,690,000
21/06/2016 28,800 -0.20 -0.69 29,000 29,000 28,800 20,410 587,808,000
20/06/2016 29,000 0.50 1.75 29,000 29,000 28,800 23,540 682,660,000
17/06/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 6,870 195,795,000
16/06/2016 28,500 -0.30 -1.04 28,600 28,600 28,500 18,010 513,285,000
15/06/2016 28,800 -0.10 -0.35 28,000 28,800 27,900 5,670 163,296,000
14/06/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 420 12,138,000
13/06/2016 28,900 0.00 ■■ 0.00 28,200 28,900 28,200 560 16,184,000
10/06/2016 28,900 0.00 ■■ 0.00 29,000 29,000 28,500 15,430 445,927,000
09/06/2016 28,900 0.40 1.40 28,900 28,900 28,500 13,270 383,503,000
08/06/2016 28,500 -0.30 -1.04 28,900 29,100 28,500 23,520 670,320,000
07/06/2016 28,800 0.10 0.35 28,800 29,000 28,800 35,720 1,028,736,000
06/06/2016 28,700 0.00 ■■ 0.00 29,100 29,100 28,700 25,630 735,581,000
03/06/2016 28,700 0.20 0.70 28,500 28,900 28,500 33,840 971,208,000
02/06/2016 28,500 -0.20 -0.70 28,400 28,800 28,100 21,000 598,500,000
01/06/2016 28,700 -0.20 -0.69 28,700 29,200 28,700 21,540 618,198,000
31/05/2016 28,900 0.00 ■■ 0.00 29,000 29,000 28,600 24,130 697,357,000
30/05/2016 28,900 0.10 0.35 29,000 29,200 28,900 41,860 1,209,754,000
27/05/2016 28,800 0.70 2.49 28,200 28,900 28,200 61,050 1,758,240,000
26/05/2016 28,100 0.00 ■■ 0.00 27,700 28,100 27,600 58,050 1,631,205,000
25/05/2016 28,100 0.10 0.36 28,000 28,200 28,000 33,570 943,317,000
24/05/2016 28,000 0.40 1.45 27,300 28,100 27,300 34,970 979,160,000
23/05/2016 27,600 0.60 2.22 26,900 27,600 26,900 106,790 2,947,404,000
20/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 1,410 38,070,000
19/05/2016 27,000 0.20 0.75 26,800 27,000 26,800 4,660 125,820,000
18/05/2016 26,800 0.00 ■■ 0.00 26,700 26,900 26,400 13,410 359,388,000
17/05/2016 26,800 0.30 1.13 26,400 26,800 26,300 11,550 309,540,000
16/05/2016 26,500 0.00 ■■ 0.00 26,500 27,000 26,200 6,770 179,405,000
13/05/2016 26,500 -0.10 -0.38 26,700 27,000 26,500 8,980 237,970,000
12/05/2016 26,600 -0.20 -0.75 26,800 27,000 26,400 26,080 693,728,000
11/05/2016 26,800 -0.20 -0.74 27,000 27,300 26,800 19,320 517,776,000
10/05/2016 27,000 -0.30 -1.10 27,400 27,400 27,000 13,970 377,190,000
09/05/2016 27,300 -0.20 -0.73 27,400 27,900 27,300 6,340 173,082,000
06/05/2016 27,500 -0.30 -1.08 27,800 28,000 27,500 6,730 185,075,000
05/05/2016 27,800 0.00 ■■ 0.00 27,800 28,000 27,500 8,710 242,138,000
04/05/2016 27,800 0.20 0.72 28,200 28,200 27,500 10,310 286,618,000
29/04/2016 27,600 -0.20 -0.72 27,800 27,800 27,500 20,390 562,764,000
28/04/2016 27,800 0.00 ■■ 0.00 27,800 28,300 27,700 9,200 255,760,000
27/04/2016 27,800 -0.20 -0.71 28,000 28,100 27,800 20,050 557,390,000
26/04/2016 28,000 -0.10 -0.36 28,000 28,500 27,800 39,880 1,116,640,000
25/04/2016 28,100 -0.40 -1.40 28,600 28,600 27,900 52,490 1,474,969,000
22/04/2016 28,500 -0.20 -0.70 28,600 29,000 28,200 90,950 2,592,075,000
21/04/2016 28,700 -0.20 -0.69 28,800 29,000 28,500 5,690 163,303,000
20/04/2016 28,900 -0.20 -0.69 29,100 29,100 28,400 17,850 515,865,000
19/04/2016 29,100 0.60 2.11 28,600 29,400 28,500 75,910 2,208,981,000
15/04/2016 28,500 -0.20 -0.70 28,900 29,000 28,500 35,080 999,780,000
14/04/2016 28,700 -0.10 -0.35 28,800 29,400 28,500 41,250 1,183,875,000
13/04/2016 28,800 -0.40 -1.37 29,200 29,200 28,500 73,740 2,123,712,000
12/04/2016 29,200 -0.20 -0.68 29,300 29,700 29,200 41,860 1,222,312,000
11/04/2016 29,400 -0.40 -1.34 29,800 30,300 29,300 91,590 2,692,746,000
08/04/2016 29,800 -0.40 -1.32 30,000 31,000 29,800 43,150 1,285,870,000
07/04/2016 30,200 -1.00 -3.21 30,500 31,200 30,200 45,890 1,385,878,000
06/04/2016 31,200 1.70 5.76 29,400 31,500 29,300 83,550 2,606,760,000
05/04/2016 29,500 -0.10 -0.34 29,100 29,700 29,100 6,540 192,930,000
04/04/2016 29,600 0.00 ■■ 0.00 29,200 29,700 29,200 10,620 314,352,000
01/04/2016 29,600 -0.40 -1.33 29,700 30,000 29,500 19,610 580,456,000
31/03/2016 30,000 0.70 2.39 29,200 30,800 29,200 69,510 2,085,300,000
30/03/2016 29,300 -0.30 -1.01 29,500 29,700 29,300 14,640 428,952,000
29/03/2016 29,600 -0.40 -1.33 29,900 30,000 29,600 21,090 624,264,000
28/03/2016 30,000 0.00 ■■ 0.00 30,400 30,700 30,000 53,770 1,613,100,000
25/03/2016 30,000 1.00 3.45 29,000 30,000 29,000 106,140 3,184,200,000
24/03/2016 29,000 -0.10 -0.34 29,000 29,100 28,800 62,450 1,811,050,000
23/03/2016 29,100 0.10 0.34 29,000 29,300 28,700 56,500 1,644,150,000
22/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 37,070 1,075,030,000
21/03/2016 29,000 0.50 1.75 28,500 29,000 28,500 37,650 1,091,850,000
18/03/2016 28,500 -0.30 -1.04 28,500 28,600 28,400 19,800 564,300,000
17/03/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,600 25,060 721,728,000
16/03/2016 28,800 0.00 ■■ 0.00 28,700 28,800 28,500 21,530 620,064,000
15/03/2016 28,800 -0.20 -0.69 28,000 29,200 28,000 42,450 1,222,560,000
14/03/2016 29,000 -0.30 -1.02 29,300 29,300 28,500 34,820 1,009,780,000
11/03/2016 29,300 0.60 2.09 29,000 29,500 28,800 54,860 1,607,398,000
10/03/2016 28,700 0.80 2.87 28,200 28,700 27,900 43,200 1,239,840,000
09/03/2016 27,900 -0.10 -0.36 28,000 28,400 27,900 36,600 1,021,140,000
08/03/2016 29,500 -0.30 -1.01 29,500 29,900 29,400 50,340 1,485,030,000
07/03/2016 29,800 -0.40 -1.32 30,200 30,200 29,700 41,510 1,236,998,000
04/03/2016 30,200 0.70 2.37 29,300 30,300 29,300 115,270 3,481,154,000
03/03/2016 29,500 -0.10 -0.34 29,400 29,600 29,300 23,270 686,465,000
02/03/2016 29,600 0.00 ■■ 0.00 29,400 29,800 29,200 88,420 2,617,232,000
01/03/2016 29,600 0.00 ■■ 0.00 29,500 29,700 29,000 29,640 877,344,000
29/02/2016 29,600 -0.60 -1.99 29,900 29,900 29,500 56,100 1,660,560,000
26/02/2016 30,200 -0.20 -0.66 30,400 30,400 29,900 44,010 1,329,102,000
25/02/2016 30,400 0.90 3.05 29,800 30,700 29,800 133,210 4,049,584,000
24/02/2016 29,500 1.20 4.24 28,400 29,600 28,400 139,610 4,118,495,000
23/02/2016 28,300 0.00 ■■ 0.00 28,300 28,500 28,300 80,140 2,267,962,000
22/02/2016 28,300 0.30 1.07 28,000 28,500 28,000 33,040 935,032,000
19/02/2016 28,000 -0.10 -0.36 28,500 28,500 28,000 52,830 1,479,240,000
18/02/2016 28,100 0.20 0.72 28,000 28,100 27,900 54,100 1,520,210,000
17/02/2016 27,900 -0.10 -0.36 28,100 28,100 27,900 51,020 1,423,458,000
16/02/2016 28,000 0.10 0.36 28,000 28,200 27,900 61,060 1,709,680,000
15/02/2016 27,900 -0.60 -2.11 28,200 28,200 27,800 18,770 523,683,000
05/02/2016 28,500 0.60 2.15 28,000 28,500 28,000 3,810 108,585,000
04/02/2016 27,900 0.00 ■■ 0.00 27,900 28,200 27,900 45,590 1,271,961,000
03/02/2016 27,900 0.00 ■■ 0.00 27,300 28,000 27,200 37,690 1,051,551,000
02/02/2016 27,900 -0.50 -1.76 28,000 28,000 27,500 28,550 796,545,000
01/02/2016 28,400 0.00 ■■ 0.00 28,400 28,800 28,300 90,460 2,569,064,000
29/01/2016 28,400 0.20 0.71 28,700 28,700 28,100 79,170 2,248,428,000
28/01/2016 28,200 -0.40 -1.40 28,600 28,600 28,200 89,520 2,524,464,000
27/01/2016 28,600 0.50 1.78 28,100 28,700 28,100 98,450 2,815,670,000
26/01/2016 28,100 -0.60 -2.09 28,200 28,800 28,000 99,550 2,797,355,000
25/01/2016 28,700 1.40 5.13 27,900 28,700 27,300 149,040 4,277,448,000
22/01/2016 27,300 0.50 1.87 27,000 27,700 26,700 121,100 3,306,030,000
21/01/2016 26,800 -0.40 -1.47 27,200 27,900 26,800 112,200 3,006,960,000
20/01/2016 27,200 0.10 0.37 27,000 27,900 27,000 125,650 3,417,680,000
19/01/2016 27,100 -0.20 -0.73 27,200 27,300 26,300 103,840 2,814,064,000
18/01/2016 27,300 -0.50 -1.80 27,800 27,800 26,800 90,130 2,460,549,000
15/01/2016 27,800 -1.20 -4.14 28,500 28,500 27,800 32,550 904,890,000
14/01/2016 29,000 0.30 1.05 28,600 30,000 28,400 25,140 729,060,000
13/01/2016 28,700 0.10 0.35 28,600 28,900 28,600 6,670 191,429,000
12/01/2016 28,600 0.10 0.35 29,000 29,000 28,500 13,130 375,518,000
11/01/2016 28,500 -0.50 -1.72 29,000 29,300 28,500 15,780 449,730,000
08/01/2016 29,000 -0.70 -2.36 29,700 29,700 29,000 15,530 450,370,000
07/01/2016 29,700 -0.80 -2.62 30,100 30,400 29,600 29,300 870,210,000
06/01/2016 30,500 0.00 ■■ 0.00 30,100 30,500 30,000 10,840 330,620,000
05/01/2016 30,500 0.30 0.99 30,300 30,600 30,100 7,690 234,545,000
04/01/2016 30,200 -0.50 -1.63 30,700 30,700 30,100 22,160 669,232,000
31/12/2015 30,700 0.00 ■■ 0.00 30,600 30,700 30,100 34,090 1,046,563,000
30/12/2015 30,700 0.10 0.33 30,600 30,700 30,600 4,230 129,861,000
29/12/2015 30,600 0.00 ■■ 0.00 30,400 30,600 30,000 32,260 987,156,000
28/12/2015 30,600 0.10 0.33 30,900 30,900 30,200 8,570 262,242,000
25/12/2015 30,500 0.50 1.67 30,000 30,500 30,000 1,380 42,090,000
24/12/2015 30,000 -0.70 -2.28 30,300 31,000 30,000 11,420 342,600,000
23/12/2015 30,700 -0.30 -0.97 30,400 30,700 30,000 19,480 598,036,000
22/12/2015 31,000 -0.80 -2.52 31,200 31,300 30,300 17,540 543,740,000
21/12/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,310 73,458,000
18/12/2015 31,800 0.80 2.58 31,100 32,000 31,000 42,240 1,343,232,000
17/12/2015 31,000 0.40 1.31 30,600 31,000 30,500 23,320 722,920,000
16/12/2015 30,600 0.10 0.33 30,300 31,000 30,300 16,640 509,184,000
15/12/2015 30,500 -0.40 -1.29 30,400 31,000 30,200 5,560 169,580,000
14/12/2015 30,900 -0.20 -0.64 30,800 31,200 30,500 5,760 177,984,000
11/12/2015 31,100 -0.20 -0.64 30,400 31,600 30,400 9,010 280,211,000
10/12/2015 31,300 -0.20 -0.63 31,000 31,600 30,300 7,800 244,140,000
09/12/2015 31,500 -0.50 -1.56 31,500 31,600 31,100 8,380 263,970,000
08/12/2015 32,000 1.80 5.96 30,600 32,300 30,200 21,940 702,080,000
07/12/2015 30,200 -0.20 -0.66 29,800 30,700 29,800 7,230 218,346,000
04/12/2015 30,400 0.10 0.33 30,100 30,700 29,900 21,670 658,768,000
03/12/2015 30,300 -0.70 -2.26 31,000 31,200 30,300 9,980 302,394,000
02/12/2015 31,000 0.60 1.97 30,500 32,500 29,600 56,630 1,755,530,000
01/12/2015 30,400 0.40 1.33 29,200 31,000 29,100 15,930 484,272,000
30/11/2015 30,000 -0.40 -1.32 30,000 30,000 29,000 47,160 1,414,800,000
27/11/2015 30,400 -0.10 -0.33 30,800 30,800 30,100 30,220 918,688,000
26/11/2015 30,500 -0.30 -0.97 30,800 31,200 30,500 19,100 582,550,000
25/11/2015 30,800 0.50 1.65 30,500 30,900 30,300 27,310 841,148,000
24/11/2015 30,300 -0.20 -0.66 30,500 30,800 30,000 46,390 1,405,617,000
23/11/2015 30,500 -1.20 -3.79 31,300 31,600 30,500 40,600 1,238,300,000
20/11/2015 31,700 0.20 0.63 31,500 31,900 31,000 37,170 1,178,289,000
19/11/2015 31,500 -0.70 -2.17 32,100 32,200 31,500 55,470 1,747,305,000
18/11/2015 32,200 -0.60 -1.83 32,800 33,000 31,800 19,790 637,238,000
17/11/2015 32,800 0.60 1.86 32,500 33,000 32,000 87,090 2,856,552,000
16/11/2015 32,200 0.90 2.88 31,400 32,200 31,300 44,220 1,423,884,000
13/11/2015 31,300 0.40 1.29 30,800 31,300 30,100 40,320 1,262,016,000
12/11/2015 30,900 0.20 0.65 30,700 30,900 29,900 61,140 1,889,226,000
11/11/2015 30,700 -1.00 -3.15 31,700 31,700 30,700 29,570 907,799,000
10/11/2015 31,700 -0.30 -0.94 31,500 31,800 31,100 5,400 171,180,000
09/11/2015 32,000 0.00 ■■ 0.00 31,700 32,100 31,600 35,630 1,140,160,000
06/11/2015 32,000 -0.60 -1.84 32,400 32,500 32,000 20,060 641,920,000
05/11/2015 32,600 0.50 1.56 32,100 32,700 32,000 65,620 2,139,212,000
04/11/2015 32,100 -1.20 -3.60 34,400 34,400 32,000 15,430 495,303,000
03/11/2015 33,300 0.60 1.83 32,300 33,800 32,200 29,050 967,365,000
02/11/2015 32,700 -1.00 -2.97 33,200 35,000 32,700 99,220 3,244,494,000
30/10/2015 33,700 -1.30 -3.71 35,000 35,000 33,700 49,320 1,662,084,000
29/10/2015 35,000 -0.50 -1.41 34,500 36,500 34,500 99,810 3,493,350,000
28/10/2015 35,500 1.80 5.34 33,800 36,000 33,800 203,920 7,239,160,000
27/10/2015 33,700 1.70 5.31 32,000 33,900 31,900 104,730 3,529,401,000
26/10/2015 32,000 0.80 2.56 31,200 32,800 31,200 76,240 2,439,680,000
23/10/2015 31,200 0.00 ■■ 0.00 31,200 31,500 30,900 23,490 732,888,000
22/10/2015 31,200 0.50 1.63 30,500 31,500 30,200 91,040 2,840,448,000
21/10/2015 30,700 -1.00 -3.15 31,700 31,700 30,700 125,380 3,849,166,000
20/10/2015 31,700 0.70 2.26 31,500 31,900 31,200 57,580 1,825,286,000
19/10/2015 31,000 2.00 6.90 29,400 31,000 29,000 151,840 4,707,040,000
16/10/2015 29,000 1.10 3.94 28,000 29,500 28,000 43,690 1,267,010,000
15/10/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 10,320 287,928,000
14/10/2015 27,900 0.30 1.09 27,600 27,900 27,500 10,650 297,135,000
13/10/2015 27,600 0.00 ■■ 0.00 27,500 27,700 27,500 9,760 269,376,000
12/10/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,500 10,020 276,552,000
09/10/2015 27,600 -0.10 -0.36 27,400 27,800 27,300 19,230 530,748,000
08/10/2015 27,700 -0.10 -0.36 27,800 27,900 27,200 11,570 320,489,000
07/10/2015 27,800 0.30 1.09 27,400 27,900 27,400 18,000 500,400,000
06/10/2015 27,500 0.40 1.48 28,800 28,800 27,500 46,550 1,280,125,000
05/10/2015 27,100 0.50 1.88 26,600 28,000 26,500 11,450 310,295,000
02/10/2015 26,600 0.00 ■■ 0.00 26,500 26,700 26,500 31,090 826,994,000
01/10/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,100 1,780 47,348,000
30/09/2015 26,600 0.10 0.38 26,600 26,600 26,600 3,760 100,016,000
29/09/2015 26,500 0.10 0.38 26,200 26,500 26,000 9,180 243,270,000
28/09/2015 26,400 0.30 1.15 26,100 26,400 26,100 14,300 377,520,000
25/09/2015 26,100 0.10 0.38 26,000 26,400 26,000 1,990 51,939,000
24/09/2015 26,000 -0.80 -2.99 26,500 26,500 26,000 2,600 67,600,000
23/09/2015 26,800 -0.20 -0.74 26,800 26,800 26,800 110 2,948,000
22/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/09/2015 27,000 0.40 1.50 27,000 27,000 27,000 100 2,700,000
18/09/2015 26,600 -0.30 -1.12 26,500 26,600 26,500 9,530 253,498,000
17/09/2015 26,900 -0.10 -0.37 26,800 26,900 26,700 2,000 53,800,000
16/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 190 5,130,000
11/09/2015 27,000 -0.20 -0.74 26,300 27,000 26,300 360 9,720,000
10/09/2015 27,200 0.20 0.74 27,000 27,200 27,000 1,510 41,072,000
09/09/2015 27,000 0.70 2.66 26,900 27,000 26,900 1,750 47,250,000
08/09/2015 26,300 0.20 0.77 26,000 27,000 26,000 10,600 278,780,000
07/09/2015 26,100 -0.40 -1.51 26,200 26,200 26,100 19,800 516,780,000
04/09/2015 26,500 0.50 1.92 26,000 26,500 26,000 3,150 83,475,000
03/09/2015 26,000 0.20 0.78 25,800 26,000 25,800 15,310 398,060,000
01/09/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,760 45,408,000
31/08/2015 25,800 -0.20 -0.77 26,000 26,000 25,800 4,250 109,650,000
28/08/2015 26,000 0.50 1.96 26,000 26,000 25,800 6,810 177,060,000
27/08/2015 25,500 -0.50 -1.92 26,000 26,500 25,500 2,300 58,650,000
26/08/2015 26,000 1.00 4.00 25,000 26,000 25,000 14,100 366,600,000
25/08/2015 25,000 -0.40 -1.57 24,900 25,000 24,500 67,490 1,687,250,000
24/08/2015 25,400 -1.60 -5.93 26,500 26,500 25,400 6,710 170,434,000
21/08/2015 27,000 -0.10 -0.37 27,000 27,000 26,900 11,210 302,670,000
20/08/2015 27,100 -0.30 -1.09 27,400 27,400 27,000 5,320 144,172,000
19/08/2015 27,400 -1.10 -3.86 27,800 27,800 27,400 2,940 80,556,000
18/08/2015 28,500 -0.70 -2.40 27,800 28,500 27,800 10,010 285,285,000
17/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
14/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
13/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
12/08/2015 29,200 0.70 2.46 28,200 29,200 28,100 4,720 137,824,000
11/08/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 240 6,840,000
10/08/2015 28,500 -0.30 -1.04 28,500 28,500 28,500 450 12,825,000
07/08/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/08/2015 28,800 -0.20 -0.69 29,000 29,000 28,000 4,260 122,688,000
05/08/2015 29,000 0.10 0.35 28,700 29,000 28,700 8,000 232,000,000
04/08/2015 28,900 0.80 2.85 28,400 28,900 28,400 2,500 72,250,000
03/08/2015 28,100 -0.40 -1.40 28,500 28,500 28,100 700 19,670,000
31/07/2015 28,500 0.40 1.42 28,500 28,500 28,500 100 2,850,000
30/07/2015 28,100 0.10 0.36 28,100 28,100 28,100 30 843,000
29/07/2015 28,000 -0.10 -0.36 28,000 28,000 28,000 1,000 28,000,000
28/07/2015 28,100 -0.10 -0.35 28,200 28,300 28,100 6,020 169,162,000
27/07/2015 28,200 0.00 ■■ 0.00 28,000 28,200 28,000 7,100 200,220,000
24/07/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 80 2,256,000
23/07/2015 28,200 -0.50 -1.74 28,300 28,300 28,200 120 3,384,000
22/07/2015 28,700 0.30 1.06 28,700 28,700 28,700 10 287,000
21/07/2015 28,400 0.40 1.43 28,000 28,400 27,300 13,480 382,832,000
20/07/2015 28,000 -0.80 -2.78 28,300 28,500 28,000 7,380 206,640,000
17/07/2015 28,800 0.80 2.86 28,200 28,800 28,200 1,020 29,376,000
16/07/2015 28,000 -0.20 -0.71 28,200 28,200 28,000 5,950 166,600,000
15/07/2015 28,200 -0.50 -1.74 28,700 28,700 28,200 6,350 179,070,000
14/07/2015 28,700 0.00 ■■ 0.00 28,600 28,700 28,600 1,110 31,857,000
13/07/2015 28,700 -0.30 -1.03 29,000 29,000 28,700 580 16,646,000
10/07/2015 29,000 0.50 1.75 28,500 29,000 28,500 5,070 147,030,000
09/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10,850 309,225,000
08/07/2015 28,500 -0.50 -1.72 29,200 29,200 28,500 3,720 106,020,000
07/07/2015 29,000 -0.40 -1.36 29,000 29,000 29,000 1,000 29,000,000
06/07/2015 29,400 0.40 1.38 29,500 29,500 29,000 50 1,470,000
03/07/2015 29,000 0.00 ■■ 0.00 29,000 29,200 28,500 14,860 430,940,000
02/07/2015 29,000 0.70 2.47 29,000 29,000 28,500 3,800 110,200,000
01/07/2015 28,300 -0.20 -0.70 28,500 28,500 28,300 2,100 59,430,000
30/06/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,490 99,465,000
29/06/2015 28,500 -0.20 -0.70 28,500 28,500 28,500 2,960 84,360,000
26/06/2015 28,700 0.70 2.50 28,100 28,700 28,100 2,650 76,055,000
25/06/2015 28,000 -1.00 -3.45 28,300 28,300 28,000 12,450 348,600,000
24/06/2015 29,000 -0.10 -0.34 28,600 29,000 28,000 8,000 232,000,000
23/06/2015 29,100 0.10 0.34 29,000 29,500 29,000 7,260 211,266,000
22/06/2015 29,000 0.50 1.75 28,700 29,000 28,700 5,560 161,240,000
19/06/2015 28,500 0.30 1.06 28,200 28,500 28,200 9,250 263,625,000
18/06/2015 28,200 0.00 ■■ 0.00 28,000 28,200 28,000 5,540 156,228,000
17/06/2015 28,200 0.10 0.36 28,100 28,200 28,100 6,170 173,994,000
16/06/2015 28,100 0.00 ■■ 0.00 28,100 28,800 28,100 10,100 283,810,000
15/06/2015 28,100 0.10 0.36 28,000 28,200 28,000 1,890 53,109,000
12/06/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,650 130,200,000
11/06/2015 28,000 0.20 0.72 27,800 28,500 27,500 32,170 900,760,000
10/06/2015 27,800 -0.20 -0.71 28,000 28,000 27,800 2,500 69,500,000
09/06/2015 28,000 -0.50 -1.75 28,100 28,100 28,000 1,400 39,200,000
08/06/2015 28,500 0.70 2.52 28,500 28,500 28,500 1,170 33,345,000
05/06/2015 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 120 3,336,000
04/06/2015 27,800 -0.70 -2.46 28,000 28,100 27,800 5,110 142,058,000
03/06/2015 28,500 0.90 3.26 27,700 28,500 27,700 1,350 38,475,000
02/06/2015 27,600 -0.10 -0.36 27,800 27,800 27,600 2,060 56,856,000
01/06/2015 27,700 0.00 ■■ 0.00 27,800 28,000 27,700 1,350 37,395,000
29/05/2015 27,700 -0.10 -0.36 28,000 28,000 27,700 1,200 33,240,000
28/05/2015 27,800 -0.20 -0.71 28,100 28,100 27,800 4,180 116,204,000
27/05/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,230 34,440,000
26/05/2015 28,000 -0.80 -2.78 28,200 28,200 28,000 2,760 77,280,000
25/05/2015 28,800 0.70 2.49 28,000 28,800 28,000 3,120 89,856,000
22/05/2015 28,100 0.10 0.36 27,600 28,100 27,600 410 11,521,000
21/05/2015 28,000 0.40 1.45 27,600 28,000 27,500 320 8,960,000
20/05/2015 27,600 -0.10 -0.36 27,700 28,000 27,600 6,980 192,648,000
19/05/2015 27,700 -0.10 -0.36 27,700 27,700 27,700 270 7,479,000
18/05/2015 27,800 0.30 1.09 27,400 27,800 27,400 1,110 30,858,000
15/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 260 7,150,000
14/05/2015 27,500 -0.70 -2.48 27,500 27,500 27,400 3,430 94,325,000
13/05/2015 28,200 0.00 ■■ 0.00 27,400 28,300 27,400 210 5,922,000
12/05/2015 28,200 -0.30 -1.05 28,500 28,500 27,600 1,980 55,836,000
11/05/2015 28,500 0.00 ■■ 0.00 28,000 28,500 27,600 1,420 40,470,000
08/05/2015 28,500 0.50 1.79 28,000 28,500 27,500 1,250 35,625,000
07/05/2015 28,000 -0.30 -1.06 28,300 28,300 28,000 20,490 573,720,000
06/05/2015 28,300 -0.20 -0.70 28,400 28,400 27,000 2,840 80,372,000
05/05/2015 28,500 -0.30 -1.04 28,800 28,800 26,800 7,090 202,065,000
04/05/2015 28,800 -0.20 -0.69 29,000 29,000 28,300 7,850 226,080,000
27/04/2015 29,000 0.50 1.75 28,500 29,000 28,500 5,410 156,890,000
24/04/2015 28,500 0.10 0.35 28,300 28,900 27,600 8,710 248,235,000
23/04/2015 28,400 0.00 ■■ 0.00 28,400 28,800 28,400 11,670 331,428,000
22/04/2015 28,400 -1.10 -3.73 29,000 29,000 28,400 10,330 293,372,000
21/04/2015 29,500 -0.50 -1.67 29,900 29,900 28,500 30,620 903,290,000
20/04/2015 30,000 -0.50 -1.64 30,500 30,500 29,900 17,010 510,300,000
17/04/2015 30,500 -0.50 -1.61 31,000 31,000 30,500 8,820 269,010,000
16/04/2015 31,000 0.00 ■■ 0.00 31,500 31,500 30,500 5,650 175,150,000
15/04/2015 31,000 0.10 0.32 31,000 31,500 31,000 1,930 59,830,000
14/04/2015 30,900 -0.40 -1.28 31,100 31,300 30,900 5,770 178,293,000
13/04/2015 31,300 -0.30 -0.95 31,300 31,300 31,300 3,750 117,375,000
10/04/2015 31,600 0.80 2.60 30,800 31,700 30,800 960 30,336,000
09/04/2015 30,800 -1.10 -3.45 31,100 31,100 30,800 11,370 350,196,000
08/04/2015 31,900 0.00 ■■ 0.00 31,500 31,900 30,500 13,050 416,295,000
07/04/2015 31,900 0.70 2.24 32,000 32,000 31,000 2,020 64,438,000
06/04/2015 31,200 -0.80 -2.50 32,000 32,000 31,200 15,780 492,336,000
03/04/2015 32,000 0.80 2.56 32,000 32,000 32,000 20 640,000
02/04/2015 31,200 -0.10 -0.32 31,300 31,300 31,200 1,600 49,920,000
01/04/2015 31,300 -0.20 -0.63 31,400 31,400 31,100 10,850 339,605,000
31/03/2015 31,500 0.00 ■■ 0.00 31,700 31,700 31,500 9,520 299,880,000
30/03/2015 31,500 0.00 ■■ 0.00 32,000 32,000 31,500 15,690 494,235,000
27/03/2015 31,500 0.00 ■■ 0.00 31,200 32,000 31,200 15,770 496,755,000
26/03/2015 31,500 -0.50 -1.56 31,600 32,000 30,500 20,910 658,665,000
25/03/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,700 10,400 332,800,000
24/03/2015 32,000 0.00 ■■ 0.00 31,700 32,000 31,000 11,600 371,200,000
23/03/2015 32,000 0.00 ■■ 0.00 31,700 32,000 31,500 20,360 651,520,000
20/03/2015 32,000 -0.10 -0.31 32,000 32,000 31,000 7,510 240,320,000
19/03/2015 32,100 0.50 1.58 31,600 32,300 31,600 1,040 33,384,000
18/03/2015 31,600 -0.50 -1.56 33,000 33,000 31,500 10,760 340,016,000
17/03/2015 33,900 0.10 0.30 33,900 34,000 33,600 4,570 154,923,000
16/03/2015 33,800 0.00 ■■ 0.00 33,900 34,000 33,500 8,900 300,820,000
13/03/2015 33,800 0.00 ■■ 0.00 33,700 33,800 33,600 13,010 439,738,000
12/03/2015 33,800 -0.10 -0.29 33,900 33,900 33,500 28,000 946,400,000
11/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,500 37,110 1,258,029,000
10/03/2015 33,900 0.40 1.19 33,500 34,000 33,400 16,920 573,588,000
09/03/2015 33,500 -0.30 -0.89 33,800 34,600 33,500 3,340 111,890,000
06/03/2015 33,800 0.30 0.90 33,500 33,800 33,400 2,300 77,740,000
05/03/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,400 13,000 435,500,000
04/03/2015 33,500 0.00 ■■ 0.00 33,500 33,700 33,200 12,870 431,145,000
03/03/2015 33,500 0.00 ■■ 0.00 33,400 33,800 33,400 11,770 394,295,000
02/03/2015 33,500 -0.50 -1.47 33,700 33,700 33,500 21,210 710,535,000
27/02/2015 34,000 -0.10 -0.29 33,800 34,000 33,700 20,120 684,080,000
26/02/2015 34,100 0.10 0.29 33,800 34,100 33,700 22,700 774,070,000
25/02/2015 34,000 -1.00 -2.86 33,800 34,900 33,800 28,920 983,280,000
24/02/2015 35,000 1.00 2.94 34,000 35,000 34,000 2,180 76,300,000
13/02/2015 34,000 0.30 0.89 34,900 34,900 33,700 44,670 1,518,780,000
12/02/2015 33,700 0.40 1.20 33,200 33,700 33,200 8,500 286,450,000
11/02/2015 33,300 -0.30 -0.89 33,500 33,700 33,300 45,440 1,513,152,000
10/02/2015 33,600 -0.20 -0.59 33,600 34,000 33,600 27,060 909,216,000
09/02/2015 33,800 -0.20 -0.59 33,900 34,100 33,200 58,820 1,988,116,000
06/02/2015 34,000 0.00 ■■ 0.00 34,500 34,600 33,700 11,410 387,940,000
05/02/2015 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 8,620 293,080,000
04/02/2015 34,000 -0.50 -1.45 34,500 35,000 34,000 35,090 1,193,060,000
03/02/2015 34,500 -0.10 -0.29 34,600 35,200 34,500 159,280 5,495,160,000
02/02/2015 34,600 -0.20 -0.57 34,600 35,100 34,500 80,380 2,781,148,000
30/01/2015 34,800 0.70 2.05 34,500 34,800 33,800 63,630 2,214,324,000
29/01/2015 34,100 0.70 2.10 33,400 34,800 33,100 62,420 2,128,522,000
28/01/2015 33,400 0.00 ■■ 0.00 34,500 34,500 33,100 48,600 1,623,240,000
27/01/2015 33,400 0.00 ■■ 0.00 33,400 33,600 33,000 76,540 2,556,436,000
26/01/2015 33,400 0.30 0.91 33,100 33,600 33,000 86,280 2,881,752,000
23/01/2015 33,100 0.50 1.53 32,800 33,100 32,000 47,290 1,565,299,000
22/01/2015 32,600 0.60 1.88 32,200 32,800 32,000 12,460 406,196,000
21/01/2015 32,000 0.50 1.59 31,500 32,500 31,500 14,150 452,800,000
20/01/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 32,000 1,008,000,000
19/01/2015 31,500 0.00 ■■ 0.00 31,900 31,900 31,400 21,270 670,005,000
16/01/2015 31,500 0.00 ■■ 0.00 31,500 31,700 31,500 41,890 1,319,535,000
15/01/2015 31,500 -0.20 -0.63 31,700 31,700 31,300 10,390 327,285,000
14/01/2015 31,700 -0.10 -0.31 31,600 31,700 31,400 13,300 421,610,000
13/01/2015 31,800 0.10 0.32 31,200 31,800 31,000 4,010 127,518,000
12/01/2015 31,700 -0.60 -1.86 32,000 32,000 31,500 8,590 272,303,000
09/01/2015 32,300 0.30 0.94 31,900 32,300 31,800 4,570 147,611,000
08/01/2015 32,000 -0.40 -1.23 32,000 32,000 32,000 2,480 79,360,000
07/01/2015 32,400 0.20 0.62 32,200 32,400 32,000 6,660 215,784,000
06/01/2015 32,200 0.20 0.63 32,000 32,700 32,000 43,010 1,384,922,000
05/01/2015 32,000 -0.10 -0.31 31,500 32,100 31,000 7,340 234,880,000
31/12/2014 32,100 1.30 4.22 30,600 32,100 30,600 62,810 2,016,201,000
30/12/2014 30,800 -0.20 -0.65 31,000 31,000 30,600 3,300 101,640,000
29/12/2014 31,000 0.00 ■■ 0.00 30,900 31,000 30,500 13,910 431,210,000
26/12/2014 31,000 -0.70 -2.21 31,600 31,600 30,500 20,290 628,990,000
25/12/2014 31,700 -0.10 -0.31 31,800 31,800 31,300 9,490 300,833,000
24/12/2014 31,800 0.80 2.58 31,200 31,800 31,200 5,550 176,490,000
23/12/2014 31,000 -0.80 -2.52 31,600 31,700 31,000 16,140 500,340,000
22/12/2014 31,800 -0.10 -0.31 31,800 31,800 31,000 13,040 414,672,000
19/12/2014 31,900 0.10 0.31 31,800 32,400 31,800 16,820 536,558,000
18/12/2014 31,800 -0.10 -0.31 31,900 32,000 31,500 17,890 568,902,000
17/12/2014 31,900 -0.80 -2.45 32,000 33,500 31,000 27,760 885,544,000
16/12/2014 32,700 0.00 ■■ 0.00 32,600 33,500 32,000 33,880 1,107,876,000
15/12/2014 32,700 -0.20 -0.61 32,600 33,000 32,600 40,850 1,335,795,000
12/12/2014 32,900 -0.10 -0.30 33,000 33,000 32,300 38,530 1,267,637,000
11/12/2014 33,000 -0.60 -1.79 33,500 33,500 33,000 17,830 588,390,000
10/12/2014 33,600 0.10 0.30 33,700 33,700 33,000 20,910 702,576,000
09/12/2014 33,500 0.30 0.90 33,200 35,000 32,700 159,610 5,346,935,000
08/12/2014 33,200 0.60 1.84 32,600 33,200 32,600 153,370 5,091,884,000
05/12/2014 32,600 -1.00 -2.98 33,600 33,700 32,600 52,560 1,713,456,000
04/12/2014 33,600 0.70 2.13 32,900 34,400 32,800 69,660 2,340,576,000
03/12/2014 32,900 -0.20 -0.60 33,100 33,900 32,900 37,320 1,227,828,000
02/12/2014 33,100 2.10 6.77 31,000 33,100 31,000 164,880 5,457,528,000
01/12/2014 31,000 -0.40 -1.27 30,500 31,800 30,500 30,840 956,040,000
28/11/2014 31,400 -0.10 -0.32 31,300 31,500 31,000 52,190 1,638,766,000
27/11/2014 31,500 0.00 ■■ 0.00 31,100 31,500 30,700 32,070 1,010,205,000
26/11/2014 31,500 0.10 0.32 31,400 31,500 31,000 15,980 503,370,000
25/11/2014 31,400 0.40 1.29 31,000 31,800 31,000 30,400 954,560,000
24/11/2014 31,000 -1.80 -5.49 32,500 32,500 30,900 63,750 1,976,250,000
21/11/2014 32,800 0.00 ■■ 0.00 32,800 33,400 32,000 48,090 1,577,352,000
20/11/2014 32,800 2.10 6.84 30,800 32,800 30,800 211,950 6,951,960,000
19/11/2014 30,700 1.50 5.14 29,900 31,200 29,200 155,330 4,768,631,000
18/11/2014 29,200 0.20 0.69 29,100 29,300 28,500 46,490 1,357,508,000
17/11/2014 29,000 0.70 2.47 28,500 29,100 28,500 10,480 303,920,000
14/11/2014 28,300 0.10 0.35 28,300 28,300 28,300 100 2,830,000
13/11/2014 28,200 0.00 ■■ 0.00 28,300 28,300 28,000 14,560 410,592,000
12/11/2014 28,200 -0.10 -0.35 28,000 28,200 28,000 12,160 342,912,000
11/11/2014 28,300 0.10 0.35 28,000 28,300 27,500 12,140 343,562,000
10/11/2014 28,200 -0.10 -0.35 27,600 28,200 27,600 160 4,512,000
07/11/2014 28,300 0.60 2.17 27,600 28,300 27,100 5,100 144,330,000
06/11/2014 27,700 -0.10 -0.36 28,200 28,200 27,500 1,070 29,639,000
05/11/2014 27,800 0.30 1.09 27,600 27,800 27,600 4,790 133,162,000
04/11/2014 27,500 0.00 ■■ 0.00 27,900 27,900 27,500 110 3,025,000
03/11/2014 27,500 -0.10 -0.36 27,600 28,200 27,500 3,520 96,800,000
31/10/2014 27,600 -0.40 -1.43 27,000 27,900 26,800 5,710 157,596,000
30/10/2014 28,000 -0.20 -0.71 27,200 28,000 26,300 24,330 681,240,000
29/10/2014 28,200 0.20 0.71 28,200 28,200 28,200 1,600 45,120,000
28/10/2014 28,000 0.20 0.72 27,800 28,000 27,800 1,160 32,480,000
27/10/2014 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 3,750 104,250,000
24/10/2014 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 800 22,240,000
23/10/2014 27,800 0.10 0.36 28,000 28,200 27,800 14,600 405,880,000
22/10/2014 27,700 0.30 1.09 27,400 27,700 27,200 13,280 367,856,000
21/10/2014 27,400 0.40 1.48 27,000 27,400 27,000 14,750 404,150,000
20/10/2014 27,000 0.00 ■■ 0.00 27,000 27,300 27,000 3,590 96,930,000
17/10/2014 27,000 -0.30 -1.10 27,200 27,200 27,000 10,010 270,270,000
16/10/2014 27,300 -1.70 -5.86 27,800 28,000 27,000 62,520 1,706,796,000
15/10/2014 29,000 0.80 2.84 28,000 29,000 28,000 4,370 126,730,000
14/10/2014 28,200 0.00 ■■ 0.00 28,500 28,500 28,100 18,390 518,598,000
13/10/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 16,180 456,276,000
10/10/2014 28,200 0.10 0.36 28,200 28,300 28,200 10,440 294,408,000
09/10/2014 28,100 -0.20 -0.71 28,300 28,300 28,000 9,660 271,446,000
08/10/2014 28,300 -0.70 -2.41 29,100 29,100 28,000 10,590 299,697,000
07/10/2014 29,000 -0.60 -2.03 29,600 29,600 29,000 15,680 454,720,000
06/10/2014 29,600 0.00 ■■ 0.00 29,100 29,600 29,100 7,360 217,856,000
03/10/2014 29,600 -0.20 -0.67 30,200 30,200 29,500 7,350 217,560,000
02/10/2014 29,800 1.80 6.43 28,000 29,900 28,000 52,100 1,552,580,000
01/10/2014 28,000 0.00 ■■ 0.00 28,200 28,300 28,000 8,360 234,080,000
30/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 12,710 355,880,000
29/09/2014 28,000 0.00 ■■ 0.00 28,300 28,300 28,000 3,010 84,280,000
26/09/2014 28,000 -0.10 -0.36 28,000 28,100 28,000 34,710 971,880,000
25/09/2014 28,100 0.10 0.36 28,000 28,100 28,000 15,600 438,360,000
24/09/2014 28,000 -0.10 -0.36 28,000 28,100 28,000 6,620 185,360,000
23/09/2014 28,100 0.10 0.36 28,000 28,100 27,600 4,770 134,037,000
22/09/2014 28,000 0.00 ■■ 0.00 27,700 28,000 27,600 6,700 187,600,000
19/09/2014 28,000 -0.50 -1.75 28,000 28,000 28,000 500 14,000,000
18/09/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,100 10,570 301,245,000
17/09/2014 28,500 0.50 1.79 28,000 28,800 28,000 13,900 396,150,000
16/09/2014 28,000 -0.10 -0.36 28,000 28,000 27,800 15,870 444,360,000
15/09/2014 28,100 0.10 0.36 28,200 28,500 28,000 11,230 315,563,000
12/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 14,300 400,400,000
11/09/2014 28,000 0.30 1.08 27,700 28,000 27,600 21,620 605,360,000
10/09/2014 27,700 0.00 ■■ 0.00 27,700 27,800 27,700 73,930 2,047,861,000
09/09/2014 27,700 -0.30 -1.07 28,000 28,000 27,700 37,450 1,037,365,000
08/09/2014 28,000 -0.20 -0.71 28,200 28,200 28,000 8,350 233,800,000
05/09/2014 28,200 0.30 1.08 28,200 28,200 28,200 2,630 74,166,000
04/09/2014 27,900 -0.70 -2.45 28,600 28,600 27,900 7,840 218,736,000
03/09/2014 28,600 1.10 4.00 27,500 28,600 27,500 25,700 735,020,000
29/08/2014 27,500 -0.70 -2.48 28,400 28,400 27,500 23,620 649,550,000
28/08/2014 28,200 0.40 1.44 28,000 28,200 28,000 14,310 403,542,000
27/08/2014 27,800 -0.30 -1.07 28,000 28,000 27,800 13,400 372,520,000
26/08/2014 28,100 -0.10 -0.35 28,200 28,200 28,000 14,500 407,450,000
25/08/2014 28,200 0.10 0.36 28,100 28,300 28,100 36,440 1,027,608,000
22/08/2014 28,100 0.30 1.08 27,800 29,000 27,500 28,520 801,412,000
21/08/2014 27,800 0.50 1.83 27,400 27,800 27,400 15,970 443,966,000
20/08/2014 27,300 0.20 0.74 27,300 27,600 27,300 25,710 701,883,000
19/08/2014 27,100 0.00 ■■ 0.00 27,000 27,200 27,000 19,380 525,198,000
18/08/2014 27,100 0.10 0.37 27,000 27,300 27,000 13,980 378,858,000
15/08/2014 27,000 0.20 0.75 26,800 27,300 26,500 43,500 1,174,500,000
14/08/2014 26,800 -0.20 -0.74 27,200 27,300 26,800 8,130 217,884,000
13/08/2014 27,000 -0.20 -0.74 27,500 27,500 27,000 5,350 144,450,000
12/08/2014 27,200 0.20 0.74 27,200 27,300 26,000 12,130 329,936,000
11/08/2014 27,000 0.00 ■■ 0.00 27,300 27,300 27,000 9,990 269,730,000
08/08/2014 27,000 0.20 0.75 26,700 27,100 26,700 11,480 309,960,000
07/08/2014 26,800 -0.20 -0.74 26,400 27,500 26,400 4,010 107,468,000
06/08/2014 27,000 -0.50 -1.82 27,300 27,300 27,000 15,330 413,910,000
05/08/2014 27,500 0.30 1.10 27,000 27,500 26,600 25,570 703,175,000
04/08/2014 27,200 1.20 4.62 26,000 27,200 26,000 27,710 753,712,000
01/08/2014 26,000 0.00 ■■ 0.00 26,000 26,800 26,000 10,820 281,320,000
31/07/2014 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 12,710 330,460,000
30/07/2014 26,000 -0.10 -0.38 26,000 26,300 26,000 5,920 153,920,000
29/07/2014 26,100 0.40 1.56 25,600 26,900 25,300 3,540 92,394,000
28/07/2014 25,700 -0.40 -1.53 26,000 26,000 25,700 14,960 384,472,000
25/07/2014 26,100 -0.90 -3.33 26,800 26,800 26,100 60,130 1,569,393,000
24/07/2014 27,000 -0.10 -0.37 27,300 27,500 26,900 20,070 541,890,000
23/07/2014 27,100 1.60 6.27 27,100 27,200 26,000 32,420 878,582,000
22/07/2014 25,500 0.40 1.59 25,500 26,000 25,300 19,150 488,325,000
21/07/2014 25,100 -0.40 -1.57 26,000 26,000 24,500 10,020 251,502,000
18/07/2014 25,500 0.70 2.82 24,500 25,500 24,500 2,770 70,635,000
17/07/2014 24,800 0.40 1.64 24,100 24,800 24,100 6,340 157,232,000
16/07/2014 24,400 0.30 1.24 24,500 24,800 24,200 17,930 437,492,000
15/07/2014 24,100 0.50 2.12 24,000 24,100 23,600 16,710 402,711,000
14/07/2014 23,600 0.30 1.29 24,000 24,000 23,600 860 20,296,000
11/07/2014 23,300 -0.70 -2.92 23,200 23,300 23,200 400 9,320,000
10/07/2014 24,000 -0.20 -0.83 24,000 24,000 24,000 1,150 27,600,000
09/07/2014 24,200 0.10 0.41 24,000 24,200 24,000 30 726,000
08/07/2014 24,100 0.10 0.42 24,000 24,100 24,000 50 1,205,000
07/07/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,050 121,200,000
04/07/2014 24,000 0.80 3.45 23,300 24,000 23,300 11,000 264,000,000
03/07/2014 23,200 -0.50 -2.11 23,700 23,700 23,200 12,960 300,672,000
02/07/2014 23,700 0.70 3.04 23,600 23,700 23,000 460 10,902,000
01/07/2014 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 540 12,420,000
30/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,040 23,920,000
27/06/2014 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 800 18,400,000
26/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/06/2014 23,000 -0.20 -0.86 23,400 24,000 23,000 1,630 37,490,000
24/06/2014 23,200 -0.10 -0.43 23,300 23,900 23,200 360 8,352,000
23/06/2014 23,300 0.50 2.19 23,000 23,300 23,000 2,020 47,066,000
20/06/2014 22,800 0.30 1.33 23,000 23,000 22,800 270 6,156,000
19/06/2014 22,500 -0.10 -0.44 22,500 22,500 22,500 2,000 45,000,000
18/06/2014 22,600 0.10 0.44 22,700 23,000 22,500 4,430 100,118,000
17/06/2014 22,500 -0.50 -2.17 23,000 23,000 22,500 3,030 68,175,000
16/06/2014 23,000 0.20 0.88 23,400 23,400 23,000 180 4,140,000
13/06/2014 22,800 -0.30 -1.30 23,100 23,100 22,800 490 11,172,000
12/06/2014 23,100 0.10 0.43 23,000 23,100 23,000 1,600 36,960,000
11/06/2014 23,000 0.40 1.77 22,600 23,000 22,600 13,000 299,000,000
10/06/2014 22,600 0.10 0.44 22,600 23,300 22,500 1,230 27,798,000
09/06/2014 22,500 -0.50 -2.17 23,000 23,000 22,500 830 18,675,000
06/06/2014 23,000 0.00 ■■ 0.00 22,100 23,000 22,100 7,590 174,570,000
05/06/2014 23,000 0.20 0.88 22,600 23,000 22,600 30 690,000
04/06/2014 22,800 -0.20 -0.87 23,000 23,000 22,800 50 1,140,000
03/06/2014 23,000 -0.50 -2.13 23,000 23,000 23,000 570 13,110,000
02/06/2014 23,500 0.60 2.62 22,200 23,500 22,000 2,010 47,235,000
30/05/2014 22,900 -0.10 -0.43 23,500 23,500 22,900 60 1,374,000
29/05/2014 23,000 -0.60 -2.54 23,600 23,600 23,000 1,660 38,180,000
28/05/2014 23,600 0.50 2.16 23,300 23,600 23,300 20 472,000
27/05/2014 23,100 0.00 ■■ 0.00 24,000 24,700 22,500 2,310 53,361,000
26/05/2014 23,100 -0.80 -3.35 23,100 23,100 23,100 110 2,541,000
23/05/2014 23,900 0.00 ■■ 0.00 24,800 25,300 23,900 160 3,824,000
22/05/2014 23,900 1.10 4.82 22,800 23,900 22,800 10,250 244,975,000
21/05/2014 22,800 0.50 2.24 22,300 23,800 22,300 2,960 67,488,000
20/05/2014 22,300 0.10 0.45 22,300 22,300 22,100 9,530 212,519,000
19/05/2014 22,200 0.20 0.91 22,100 23,500 22,100 770 17,094,000
16/05/2014 22,000 0.30 1.38 21,700 22,600 21,500 49,180 1,081,960,000
15/05/2014 21,700 -0.30 -1.36 23,000 23,000 21,700 14,170 307,489,000
14/05/2014 22,000 0.80 3.77 21,400 22,400 21,200 30,350 667,700,000
13/05/2014 21,200 -0.30 -1.40 21,500 23,000 21,200 6,680 141,616,000
12/05/2014 21,500 -1.50 -6.52 21,500 22,600 21,400 15,190 326,585,000
09/05/2014 23,000 1.00 4.55 22,500 23,500 21,000 1,430 32,890,000
08/05/2014 22,000 -1.60 -6.78 23,100 23,100 22,000 33,670 740,740,000
07/05/2014 23,600 0.10 0.43 23,600 24,000 23,500 5,120 120,832,000
06/05/2014 23,500 -0.30 -1.26 23,800 23,900 23,500 13,720 322,420,000
05/05/2014 23,800 -0.30 -1.24 24,100 24,700 23,800 5,860 139,468,000
29/04/2014 24,100 0.10 0.42 24,500 24,500 24,000 21,840 526,344,000
28/04/2014 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 1,730 41,520,000
25/04/2014 24,000 0.10 0.42 24,500 24,500 24,000 5,180 124,320,000
24/04/2014 23,900 -0.10 -0.42 23,600 24,700 23,600 8,160 195,024,000
23/04/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,060 49,440,000
22/04/2014 24,000 0.00 ■■ 0.00 23,800 24,500 23,800 3,760 90,240,000
21/04/2014 24,000 -0.30 -1.23 24,600 24,600 24,000 3,230 77,520,000
18/04/2014 24,300 -0.20 -0.82 24,700 24,700 24,300 800 19,440,000
17/04/2014 24,500 0.00 ■■ 0.00 24,200 25,100 24,200 80 1,960,000
16/04/2014 24,500 -0.60 -2.39 24,800 25,000 24,000 14,650 358,925,000
15/04/2014 25,100 -0.20 -0.79 25,300 25,300 25,100 8,110 203,561,000
14/04/2014 25,300 0.00 ■■ 0.00 25,000 25,300 25,000 520 13,156,000
11/04/2014 25,300 -0.70 -2.69 25,200 25,500 25,200 26,670 674,751,000
10/04/2014 26,000 0.40 1.56 25,600 26,000 25,600 7,730 200,980,000
08/04/2014 25,600 -0.10 -0.39 25,600 25,600 25,600 30 768,000
07/04/2014 25,700 -0.20 -0.77 26,000 26,000 25,700 7,910 203,287,000
04/04/2014 25,900 0.10 0.39 25,000 25,900 25,000 2,700 69,930,000
03/04/2014 25,800 0.20 0.78 26,300 26,300 25,800 9,390 242,262,000
02/04/2014 25,600 -0.30 -1.16 25,700 26,500 25,600 12,400 317,440,000
01/04/2014 25,900 -1.00 -3.72 26,200 26,800 25,600 17,110 443,149,000
31/03/2014 26,900 -0.10 -0.37 26,800 26,900 26,700 3,290 88,501,000
28/03/2014 27,000 0.50 1.89 26,100 27,000 26,100 13,720 370,440,000
27/03/2014 26,500 0.00 ■■ 0.00 26,400 26,500 26,100 18,970 502,705,000
26/03/2014 26,500 -0.30 -1.12 27,000 27,000 26,500 30,800 816,200,000
25/03/2014 26,800 -0.10 -0.37 26,800 27,000 26,800 48,190 1,291,492,000
24/03/2014 26,900 -0.20 -0.74 27,100 27,100 26,800 24,210 651,249,000
21/03/2014 27,100 0.00 ■■ 0.00 26,600 27,100 26,500 15,010 406,771,000
20/03/2014 27,100 0.30 1.12 27,900 27,900 26,800 9,260 250,946,000
19/03/2014 26,800 0.10 0.37 26,800 27,500 26,700 3,800 101,840,000
18/03/2014 26,700 0.10 0.38 26,500 26,700 26,400 5,660 151,122,000
17/03/2014 26,600 -0.60 -2.21 27,200 27,200 26,600 26,890 715,274,000
14/03/2014 27,200 -0.10 -0.37 27,300 27,300 27,100 2,770 75,344,000
13/03/2014 27,300 0.30 1.11 27,000 27,500 27,000 12,630 344,799,000
12/03/2014 27,000 -0.20 -0.74 27,200 27,200 26,800 5,730 154,710,000
11/03/2014 27,200 0.70 2.64 26,500 27,200 26,400 30,410 827,152,000
10/03/2014 26,500 -0.90 -3.28 27,400 27,600 26,500 480 12,720,000
07/03/2014 27,400 0.80 3.01 27,000 27,400 26,700 12,350 338,390,000
06/03/2014 26,600 0.10 0.38 26,500 27,800 26,500 3,920 104,272,000
05/03/2014 26,500 -0.50 -1.85 27,000 27,500 26,000 4,980 131,970,000
04/03/2014 27,000 0.80 3.05 25,800 27,000 25,700 22,390 604,530,000
03/03/2014 26,200 -1.30 -4.73 27,500 27,600 26,200 28,570 748,534,000
28/02/2014 27,500 0.20 0.73 26,100 28,000 26,100 8,730 240,075,000
27/02/2014 27,300 -1.20 -4.21 27,800 27,900 27,300 29,220 797,706,000
26/02/2014 28,500 0.30 1.06 28,100 29,000 27,500 12,260 349,410,000
25/02/2014 30,000 -0.20 -0.66 30,000 30,200 29,800 75,900 2,277,000,000
24/02/2014 30,200 0.70 2.37 29,500 30,200 29,500 71,340 2,154,468,000
21/02/2014 29,500 -1.20 -3.91 30,500 30,500 29,000 30,650 904,175,000
20/02/2014 30,700 -0.80 -2.54 31,500 31,500 29,300 48,030 1,474,521,000
19/02/2014 31,500 1.50 5.00 30,000 31,700 29,900 57,090 1,798,335,000
18/02/2014 30,000 0.80 2.74 29,200 30,000 28,900 51,870 1,556,100,000
17/02/2014 29,200 0.40 1.39 28,800 29,200 28,800 24,560 717,152,000
14/02/2014 28,800 -0.30 -1.03 29,200 29,200 28,500 18,360 528,768,000
13/02/2014 29,100 0.40 1.39 28,000 29,200 27,400 38,490 1,120,059,000
12/02/2014 28,700 0.90 3.24 27,500 28,700 27,300 1,200 34,440,000
11/02/2014 27,800 -0.20 -0.71 29,000 29,000 27,800 20,260 563,228,000
10/02/2014 28,000 -1.00 -3.45 28,800 28,800 28,000 29,400 823,200,000
07/02/2014 29,000 -0.50 -1.69 29,900 29,900 28,000 3,250 94,250,000
06/02/2014 29,500 1.60 5.73 27,700 29,600 27,600 4,210 124,195,000
27/01/2014 27,900 0.90 3.33 27,000 27,900 27,000 23,040 642,816,000
24/01/2014 27,000 0.40 1.50 26,600 27,200 26,600 13,510 364,770,000
23/01/2014 26,600 0.50 1.92 26,000 26,600 26,000 12,260 326,116,000
22/01/2014 26,100 0.20 0.77 26,200 26,200 25,900 8,800 229,680,000
21/01/2014 25,900 0.60 2.37 25,400 25,900 25,400 1,230 31,857,000
20/01/2014 25,300 -0.50 -1.94 25,800 26,200 25,300 15,550 393,415,000
17/01/2014 25,800 -0.10 -0.39 25,300 25,900 25,300 10,460 269,868,000
16/01/2014 25,900 0.00 ■■ 0.00 26,000 26,200 25,500 11,530 298,627,000
15/01/2014 25,900 0.50 1.97 25,500 25,900 25,000 13,910 360,269,000
14/01/2014 25,400 0.20 0.79 25,300 25,400 25,300 2,330 59,182,000
13/01/2014 25,200 0.20 0.80 24,800 25,300 24,800 11,340 285,768,000
10/01/2014 25,000 0.00 ■■ 0.00 25,000 25,100 24,900 14,430 360,750,000
09/01/2014 25,000 0.00 ■■ 0.00 24,800 25,400 24,800 1,710 42,750,000
08/01/2014 25,000 -0.30 -1.19 25,000 25,400 25,000 910 22,750,000
07/01/2014 25,300 0.00 ■■ 0.00 24,800 25,400 24,800 6,040 152,812,000
06/01/2014 25,300 0.50 2.02 25,400 25,400 24,700 1,400 35,420,000
03/01/2014 24,800 -0.20 -0.80 25,000 25,000 24,800 2,780 68,944,000
02/01/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 150 3,750,000
31/12/2013 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 6,440 161,000,000
30/12/2013 25,000 0.70 2.88 24,300 25,500 24,200 9,910 247,750,000
27/12/2013 24,300 -0.30 -1.22 24,600 24,800 24,300 16,830 408,969,000
26/12/2013 24,600 -0.10 -0.40 24,600 24,700 24,600 1,110 27,306,000
25/12/2013 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 1,800 44,460,000
24/12/2013 24,700 -0.10 -0.40 24,800 25,100 24,700 25,150 621,205,000
23/12/2013 24,800 -0.20 -0.80 25,000 25,000 24,700 16,240 402,752,000
20/12/2013 25,000 0.60 2.46 25,000 25,000 25,000 660 16,500,000
19/12/2013 24,400 -0.90 -3.56 24,400 24,400 24,400 3,610 88,084,000
18/12/2013 25,300 0.50 2.02 24,800 25,300 24,600 1,960 49,588,000
17/12/2013 24,800 0.30 1.22 24,600 25,300 24,500 3,070 76,136,000
16/12/2013 24,500 -0.10 -0.41 24,600 24,600 24,500 7,610 186,445,000
13/12/2013 24,600 -0.40 -1.60 24,500 26,700 24,500 7,160 176,136,000
12/12/2013 25,000 0.00 ■■ 0.00 24,600 25,000 24,500 1,670 41,750,000
11/12/2013 25,000 -0.10 -0.40 25,000 25,000 25,000 6,020 150,500,000
10/12/2013 25,100 0.30 1.21 24,800 25,100 24,800 7,070 177,457,000
09/12/2013 24,800 -0.20 -0.80 25,000 25,000 24,800 2,210 54,808,000
06/12/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
05/12/2013 25,000 -0.50 -1.96 25,200 25,500 25,000 13,660 341,500,000
04/12/2013 25,500 0.30 1.19 25,200 25,500 25,100 1,520 38,760,000
03/12/2013 25,200 0.00 ■■ 0.00 25,100 25,200 25,100 10,200 257,040,000
02/12/2013 25,200 0.10 0.40 25,900 25,900 25,200 2,700 68,040,000
29/11/2013 25,100 -0.40 -1.57 25,000 25,100 25,000 7,260 182,226,000
28/11/2013 25,500 0.40 1.59 25,300 25,500 25,300 1,100 28,050,000
27/11/2013 25,100 -0.20 -0.79 25,100 25,300 25,100 3,050 76,555,000
26/11/2013 25,300 0.00 ■■ 0.00 25,100 25,300 25,000 15,750 398,475,000
25/11/2013 25,300 0.30 1.20 25,000 25,300 25,000 7,820 197,846,000
22/11/2013 25,000 -0.20 -0.79 25,000 25,000 25,000 21,260 531,500,000
21/11/2013 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 24,310 612,612,000
20/11/2013 25,200 -0.30 -1.18 25,200 25,700 25,000 19,430 489,636,000
19/11/2013 25,500 0.00 ■■ 0.00 25,500 25,900 25,500 8,890 226,695,000
18/11/2013 25,500 -1.30 -4.85 26,000 26,200 25,500 19,640 500,820,000
15/11/2013 26,800 0.00 ■■ 0.00 26,700 26,800 26,400 41,890 1,122,652,000
14/11/2013 26,800 0.00 ■■ 0.00 26,400 26,900 26,000 100,100 2,682,680,000
13/11/2013 26,800 -0.10 -0.37 26,500 27,000 26,500 66,940 1,793,992,000
12/11/2013 26,900 0.00 ■■ 0.00 26,800 27,200 26,700 24,320 654,208,000
11/11/2013 26,900 0.00 ■■ 0.00 26,500 27,000 26,500 51,480 1,384,812,000
08/11/2013 26,900 0.40 1.51 26,300 26,900 25,800 45,110 1,213,459,000
07/11/2013 26,500 0.30 1.15 26,200 27,000 26,200 64,020 1,696,530,000
06/11/2013 26,200 0.00 ■■ 0.00 26,100 26,200 25,600 12,300 322,260,000
05/11/2013 26,200 0.20 0.77 26,300 26,300 26,000 8,710 228,202,000
04/11/2013 26,000 0.50 1.96 25,500 26,100 25,500 83,390 2,168,140,000
01/11/2013 25,500 0.10 0.39 25,300 25,700 25,200 29,760 758,880,000
31/10/2013 25,400 0.30 1.20 24,800 25,400 24,800 73,190 1,859,026,000
30/10/2013 25,100 -0.70 -2.71 25,900 25,900 25,000 30,500 765,550,000
29/10/2013 25,800 1.60 6.61 24,200 25,800 24,200 70,590 1,821,222,000
28/10/2013 24,200 0.20 0.83 24,000 24,400 24,000 57,390 1,388,838,000
25/10/2013 24,000 -0.40 -1.64 24,000 24,000 23,500 41,230 989,520,000
24/10/2013 24,400 -0.10 -0.41 23,500 24,400 23,500 3,830 93,452,000
23/10/2013 24,500 0.60 2.51 24,000 25,000 23,900 26,400 646,800,000
22/10/2013 23,900 -0.90 -3.63 24,800 25,000 23,800 24,800 592,720,000
21/10/2013 24,800 1.30 5.53 24,000 24,800 23,500 43,870 1,087,976,000
18/10/2013 23,500 1.50 6.82 22,400 23,500 22,200 36,600 860,100,000
17/10/2013 22,000 -0.50 -2.22 22,000 22,500 22,000 39,270 863,940,000
16/10/2013 22,500 0.00 ■■ 0.00 22,000 22,500 22,000 16,840 378,900,000
15/10/2013 22,500 0.50 2.27 22,500 22,500 22,000 8,170 183,825,000
14/10/2013 22,000 -0.70 -3.08 22,400 22,400 21,800 14,480 318,560,000
11/10/2013 22,700 0.10 0.44 22,600 22,800 22,500 12,720 288,744,000
10/10/2013 22,600 1.20 5.61 21,200 22,800 21,200 45,180 1,021,068,000
09/10/2013 21,400 0.40 1.90 20,500 21,400 20,500 25,120 537,568,000
08/10/2013 21,000 0.90 4.48 20,500 21,000 20,200 3,480 73,080,000
07/10/2013 20,100 0.00 ■■ 0.00 20,000 20,300 20,000 68,520 1,377,252,000
04/10/2013 20,100 0.10 0.50 20,000 20,500 20,000 31,400 631,140,000
03/10/2013 20,000 -0.10 -0.50 19,900 20,000 19,800 3,470 69,400,000
02/10/2013 20,100 -0.20 -0.99 20,000 20,300 20,000 9,100 182,910,000
01/10/2013 20,300 0.40 2.01 19,900 20,300 19,700 14,510 294,553,000
30/09/2013 19,900 0.00 ■■ 0.00 20,000 20,000 19,700 25,930 516,007,000
27/09/2013 19,900 0.10 0.51 19,800 19,900 19,700 11,190 222,681,000
26/09/2013 19,800 0.20 1.02 19,900 20,000 19,700 11,220 222,156,000
25/09/2013 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 3,010 58,996,000
24/09/2013 19,600 -0.10 -0.51 19,800 19,800 19,600 3,000 58,800,000
23/09/2013 19,700 -0.20 -1.01 19,500 21,000 19,500 3,330 65,601,000
20/09/2013 19,900 0.00 ■■ 0.00 20,000 20,000 19,900 2,540 50,546,000
19/09/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 10 199,000
18/09/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 110 2,189,000
17/09/2013 19,900 -0.10 -0.50 20,000 20,000 19,900 15,060 299,694,000
16/09/2013 20,000 0.30 1.52 19,700 20,000 19,700 5,570 111,400,000
13/09/2013 19,700 -0.10 -0.51 19,700 20,000 19,700 2,540 50,038,000
12/09/2013 19,800 -0.20 -1.00 20,000 20,000 19,800 4,690 92,862,000
11/09/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/09/2013 20,000 0.10 0.50 20,000 20,000 20,000 40 800,000
09/09/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,500 29,850,000
06/09/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 3,000 59,700,000
05/09/2013 19,900 0.10 0.51 19,800 19,900 19,500 6,880 136,912,000
04/09/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 5,300 104,940,000
03/09/2013 19,800 -0.20 -1.00 20,000 20,000 19,800 28,110 556,578,000
30/08/2013 20,000 0.10 0.50 20,000 20,000 20,000 550 11,000,000
29/08/2013 19,900 0.00 ■■ 0.00 20,000 20,000 19,900 17,200 342,280,000
28/08/2013 19,900 -0.10 -0.50 20,000 20,200 19,900 8,310 165,369,000
27/08/2013 20,000 0.30 1.52 20,200 20,200 20,000 12,370 247,400,000
26/08/2013 19,700 -0.30 -1.50 19,700 19,700 19,700 600 11,820,000
23/08/2013 20,000 -0.10 -0.50 20,300 20,300 20,000 7,730 154,600,000
22/08/2013 20,100 0.10 0.50 20,400 20,400 20,100 23,200 466,320,000
21/08/2013 20,000 -0.10 -0.50 20,100 20,100 20,000 630 12,600,000
20/08/2013 20,100 -0.40 -1.95 20,500 20,500 20,000 10,510 211,251,000
19/08/2013 20,500 0.30 1.49 20,500 20,500 20,500 3,000 61,500,000
16/08/2013 20,200 -0.60 -2.88 20,500 20,500 20,200 12,130 245,026,000
15/08/2013 20,800 0.80 4.00 20,400 20,800 20,400 6,230 129,584,000
14/08/2013 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 1,080 21,600,000
13/08/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,040 60,800,000
12/08/2013 20,000 0.10 0.50 20,000 20,000 20,000 1,080 21,600,000
09/08/2013 19,900 0.00 ■■ 0.00 20,100 20,100 19,900 2,890 57,511,000
08/08/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
07/08/2013 19,900 0.10 0.51 19,700 19,900 19,700 120 2,388,000
06/08/2013 19,800 0.00 ■■ 0.00 20,000 20,000 19,500 3,240 64,152,000
05/08/2013 19,800 -0.20 -1.00 19,600 21,000 19,600 130 2,574,000
02/08/2013 20,000 0.10 0.50 19,600 20,000 19,400 13,880 277,600,000
01/08/2013 19,900 0.30 1.53 19,700 19,900 19,700 5,010 99,699,000
31/07/2013 19,600 -0.40 -2.00 20,000 20,200 19,600 3,570 69,972,000
30/07/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 8,710 174,200,000
29/07/2013 20,000 -0.20 -0.99 19,900 20,000 19,900 300 6,000,000
26/07/2013 20,200 0.40 2.02 19,900 20,200 19,300 8,940 180,588,000
25/07/2013 19,800 0.30 1.54 19,700 19,900 19,700 6,100 120,780,000
24/07/2013 19,500 -0.10 -0.51 19,500 19,500 19,500 6,280 122,460,000
23/07/2013 19,600 0.10 0.51 19,200 19,800 19,200 9,880 193,648,000
22/07/2013 19,500 0.50 2.63 19,400 19,500 19,400 7,470 145,665,000
19/07/2013 19,000 0.00 ■■ 0.00 19,400 19,400 19,000 5,010 95,190,000
18/07/2013 19,000 0.40 2.15 19,000 19,000 18,700 6,320 120,080,000
17/07/2013 18,600 -0.20 -1.06 19,000 19,000 18,600 1,010 18,786,000
16/07/2013 18,800 0.10 0.53 18,700 18,800 18,700 1,220 22,936,000
15/07/2013 18,700 -0.50 -2.60 18,400 18,900 18,400 3,390 63,393,000
12/07/2013 19,200 0.20 1.05 19,000 19,200 19,000 3,050 58,560,000
11/07/2013 19,000 0.50 2.70 18,200 19,000 18,200 5,200 98,800,000
10/07/2013 18,500 -0.10 -0.54 19,000 19,000 18,500 3,030 56,055,000
09/07/2013 18,600 -0.30 -1.59 18,900 18,900 18,600 3,020 56,172,000
08/07/2013 18,900 0.10 0.53 18,500 18,900 18,500 1,110 20,979,000
05/07/2013 18,800 0.30 1.62 19,000 19,000 18,800 6,100 114,680,000
04/07/2013 18,500 -0.30 -1.60 18,800 18,800 18,500 1,000 18,500,000
03/07/2013 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 5,770 108,476,000
02/07/2013 18,800 -0.20 -1.05 18,500 18,800 18,500 3,110 58,468,000
01/07/2013 19,000 0.00 ■■ 0.00 18,000 19,000 18,000 810 15,390,000
28/06/2013 19,000 -0.50 -2.56 19,400 19,400 19,000 20 380,000
27/06/2013 19,500 0.30 1.56 18,500 19,500 18,500 6,400 124,800,000
26/06/2013 19,200 -0.60 -3.03 19,000 19,200 19,000 1,600 30,720,000
25/06/2013 19,800 0.70 3.66 19,800 19,800 19,800 30 594,000
24/06/2013 19,100 -0.80 -4.02 19,200 19,200 19,100 1,890 36,099,000
21/06/2013 19,900 -0.60 -2.93 19,500 19,900 19,500 520 10,348,000
20/06/2013 20,500 0.60 3.02 20,500 20,500 20,500 10 205,000
19/06/2013 19,900 0.90 4.74 19,500 19,900 19,500 1,100 21,890,000
18/06/2013 19,000 -1.00 -5.00 19,800 19,800 19,000 2,100 39,900,000
17/06/2013 20,000 -0.30 -1.48 20,000 20,000 20,000 6,800 136,000,000
14/06/2013 20,300 -0.20 -0.98 20,600 20,600 20,200 13,240 268,772,000
13/06/2013 20,500 0.80 4.06 20,000 20,600 19,900 36,080 739,640,000
12/06/2013 19,700 0.00 ■■ 0.00 19,200 19,800 19,200 10,970 216,109,000
11/06/2013 19,700 0.80 4.23 19,000 19,700 19,000 34,540 680,438,000
10/06/2013 18,900 -0.30 -1.56 19,200 20,000 18,900 9,680 182,952,000
07/06/2013 19,200 0.20 1.05 18,900 19,200 18,900 1,980 38,016,000
06/06/2013 19,000 0.30 1.60 18,800 19,000 18,800 14,130 268,470,000
05/06/2013 18,700 -0.30 -1.58 18,500 18,700 18,500 4,720 88,264,000
04/06/2013 19,000 0.10 0.53 19,000 19,100 18,900 18,160 345,040,000
03/06/2013 18,900 -0.10 -0.53 19,000 19,100 18,500 26,040 492,156,000
31/05/2013 19,000 0.00 ■■ 0.00 19,300 19,300 19,000 12,050 228,950,000
30/05/2013 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 34,200 649,800,000
29/05/2013 19,000 -0.30 -1.55 19,000 19,100 19,000 6,750 128,250,000
28/05/2013 19,300 -0.10 -0.52 19,400 19,400 19,000 6,250 120,625,000
27/05/2013 19,400 0.40 2.11 19,000 19,500 19,000 15,550 301,670,000
24/05/2013 19,000 -0.10 -0.52 19,000 19,000 18,900 22,640 430,160,000
23/05/2013 19,100 0.10 0.53 18,700 19,300 18,700 19,670 375,697,000
22/05/2013 19,000 0.00 ■■ 0.00 19,000 19,000 18,600 19,670 373,730,000
21/05/2013 19,000 0.50 2.70 19,000 19,200 19,000 6,110 116,090,000
20/05/2013 18,500 0.40 2.21 18,000 18,800 18,000 8,220 152,070,000
17/05/2013 18,100 -0.50 -2.69 18,500 18,500 18,100 78,610 1,422,841,000
16/05/2013 18,600 -0.40 -2.11 19,300 19,300 18,600 27,870 518,382,000
15/05/2013 19,000 -0.40 -2.06 19,500 19,500 19,000 8,750 166,250,000
14/05/2013 19,400 -0.20 -1.02 20,000 20,000 19,400 14,810 287,314,000
13/05/2013 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 20 392,000
10/05/2013 19,600 0.10 0.51 20,200 20,200 19,500 5,020 98,392,000
09/05/2013 19,500 -0.80 -3.94 20,200 20,200 19,500 42,220 823,290,000
08/05/2013 20,300 0.10 0.50 20,300 20,300 19,900 7,120 144,536,000
07/05/2013 20,200 -0.10 -0.49 19,800 20,200 19,800 1,090 22,018,000
06/05/2013 20,300 0.30 1.50 20,100 20,300 20,000 10,930 221,879,000
03/05/2013 20,000 0.30 1.52 19,700 20,400 19,700 8,160 163,200,000
02/05/2013 19,700 -0.10 -0.51 19,700 19,700 19,700 5,320 104,804,000
26/04/2013 19,800 -0.70 -3.41 20,500 20,500 19,800 7,640 151,272,000
25/04/2013 20,500 0.40 1.99 20,100 20,500 19,900 2,370 48,585,000
24/04/2013 20,100 -0.20 -0.99 21,700 21,700 20,100 22,390 450,039,000
23/04/2013 20,300 0.30 1.50 20,500 20,500 20,000 38,120 773,836,000
22/04/2013 20,000 -0.50 -2.44 20,500 20,500 20,000 53,400 1,068,000,000
18/04/2013 20,500 -0.30 -1.44 20,000 20,800 20,000 26,530 543,865,000
17/04/2013 20,800 0.30 1.46 21,000 21,000 20,500 61,830 1,286,064,000
16/04/2013 20,500 0.00 ■■ 0.00 20,200 20,800 19,900 48,780 999,990,000
15/04/2013 20,500 0.00 ■■ 0.00 20,200 20,500 20,000 20,890 428,245,000
12/04/2013 20,500 0.10 0.49 20,200 21,000 20,200 132,580 2,717,890,000
11/04/2013 20,400 -0.20 -0.97 20,100 21,000 20,100 11,340 231,336,000
10/04/2013 20,600 0.00 ■■ 0.00 20,800 20,900 20,500 21,170 436,102,000
09/04/2013 20,600 -0.10 -0.48 20,500 20,900 20,500 10,650 219,390,000
08/04/2013 20,700 0.10 0.49 21,000 21,000 20,400 22,530 466,371,000
05/04/2013 20,600 -0.20 -0.96 20,500 20,800 20,500 9,890 203,734,000
04/04/2013 20,800 -0.20 -0.95 21,000 21,300 20,600 27,520 572,416,000
03/04/2013 21,000 0.60 2.94 20,400 21,100 20,300 21,880 459,480,000
02/04/2013 20,400 0.40 2.00 19,800 21,100 19,800 41,200 840,480,000
01/04/2013 20,000 -0.10 -0.50 19,900 20,200 19,900 20,700 414,000,000
29/03/2013 20,100 -0.40 -1.95 21,000 21,000 19,800 6,770 136,077,000
28/03/2013 20,500 -1.30 -5.96 21,500 21,500 20,400 11,590 237,595,000
27/03/2013 21,800 0.40 1.87 20,000 22,000 20,000 32,170 701,306,000
26/03/2013 21,400 1.20 5.94 21,000 21,600 20,500 14,770 316,078,000
25/03/2013 20,200 1.30 6.88 19,000 20,200 19,000 34,130 689,426,000
22/03/2013 18,900 0.00 ■■ 0.00 18,800 19,000 18,600 12,890 243,621,000
21/03/2013 18,900 0.30 1.61 18,700 19,500 18,300 25,400 480,060,000
20/03/2013 18,600 1.00 5.68 18,300 18,600 17,600 10,470 194,742,000
19/03/2013 17,600 0.10 0.57 18,000 18,000 17,600 1,080 19,008,000
18/03/2013 17,500 -1.10 -5.91 18,600 18,600 17,500 2,260 39,550,000
15/03/2013 18,600 0.90 5.08 18,100 18,600 17,800 7,050 131,130,000
14/03/2013 17,700 -0.20 -1.12 18,000 18,000 17,700 4,920 87,084,000
13/03/2013 17,900 0.10 0.56 17,600 17,900 17,600 510 9,129,000
12/03/2013 17,800 0.50 2.89 17,800 17,900 17,500 6,150 109,470,000
11/03/2013 17,300 -0.20 -1.14 17,200 17,500 17,200 9,020 156,046,000
08/03/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
07/03/2013 17,500 -0.20 -1.13 17,200 17,500 17,200 6,010 105,175,000
06/03/2013 17,700 -0.10 -0.56 17,500 17,700 17,200 12,590 222,843,000
05/03/2013 17,800 0.60 3.49 17,000 17,800 17,000 5,060 90,068,000
04/03/2013 17,200 -0.70 -3.91 17,500 17,500 17,100 5,020 86,344,000
01/03/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 8,450 151,255,000
28/02/2013 17,900 0.10 0.56 17,900 17,900 17,900 20 358,000
27/02/2013 17,800 0.30 1.71 17,000 17,800 16,900 84,080 1,496,624,000
26/02/2013 17,500 0.00 ■■ 0.00 17,100 17,500 17,100 510 8,925,000
25/02/2013 17,500 0.00 ■■ 0.00 17,100 17,500 17,100 630 11,025,000
22/02/2013 17,500 -0.50 -2.78 17,500 17,500 17,000 41,970 734,475,000
21/02/2013 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 7,910 142,380,000
20/02/2013 18,000 0.20 1.12 17,900 18,000 17,800 3,420 61,560,000
19/02/2013 17,800 -0.50 -2.73 18,300 18,300 17,800 5,850 104,130,000
18/02/2013 18,300 0.00 ■■ 0.00 18,300 18,300 17,900 10,640 194,712,000
08/02/2013 18,300 0.30 1.67 18,400 18,400 18,300 60 1,098,000
07/02/2013 18,000 0.00 ■■ 0.00 18,000 19,200 18,000 3,740 67,320,000
06/02/2013 18,000 0.90 5.26 17,500 18,000 17,400 2,330 41,940,000
05/02/2013 17,100 -0.60 -3.39 17,100 17,100 17,100 700 11,970,000
04/02/2013 17,700 0.70 4.12 17,000 17,700 17,000 110 1,947,000
01/02/2013 17,000 -0.30 -1.73 17,800 17,800 17,000 6,140 104,380,000
31/01/2013 17,300 -0.20 -1.14 17,300 17,300 17,100 1,210 20,933,000
30/01/2013 17,500 0.10 0.57 17,500 18,600 17,400 2,290 40,075,000
29/01/2013 17,400 0.00 ■■ 0.00 17,300 17,400 17,300 8,200 142,680,000
28/01/2013 17,400 0.00 ■■ 0.00 17,500 17,500 17,400 14,140 246,036,000
25/01/2013 17,400 0.50 2.96 17,000 17,500 17,000 3,090 53,766,000
24/01/2013 16,900 0.10 0.60 16,900 16,900 16,900 9,900 167,310,000
23/01/2013 16,800 -0.20 -1.18 17,000 17,000 16,800 65,600 1,102,080,000
22/01/2013 17,000 -0.10 -0.58 17,000 17,100 16,900 66,900 1,137,300,000
21/01/2013 17,100 0.00 ■■ 0.00 17,300 17,300 17,100 23,040 393,984,000
18/01/2013 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 33,920 580,032,000
17/01/2013 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 17,190 293,949,000
16/01/2013 17,100 0.10 0.59 17,000 17,100 16,800 29,970 512,487,000
15/01/2013 17,000 0.40 2.41 16,500 17,000 16,500 6,170 104,890,000
14/01/2013 16,600 -0.30 -1.78 16,900 16,900 16,500 13,190 218,954,000
11/01/2013 16,900 0.10 0.60 16,800 17,000 16,800 14,670 247,923,000
10/01/2013 16,800 0.60 3.70 16,100 16,800 15,600 4,890 82,152,000
09/01/2013 16,200 -0.80 -4.71 17,100 17,100 16,200 9,440 152,928,000
08/01/2013 17,000 0.60 3.66 16,000 17,000 16,000 4,560 77,520,000
07/01/2013 16,400 0.40 2.50 15,600 16,800 15,600 20,950 343,580,000
04/01/2013 16,000 0.70 4.58 14,900 16,000 14,900 30,560 488,960,000
03/01/2013 15,300 0.30 2.00 15,300 15,300 15,300 10 153,000
02/01/2013 15,000 -0.10 -0.66 15,100 15,200 14,800 17,510 262,650,000
28/12/2012 15,100 0.30 2.03 15,300 15,300 14,700 15,660 236,466,000
27/12/2012 14,800 -0.50 -3.27 15,300 15,300 14,600 2,580 38,184,000
26/12/2012 15,300 0.20 1.32 15,000 15,300 15,000 9,450 144,585,000
25/12/2012 15,100 -0.20 -1.31 15,000 15,100 15,000 1,010 15,251,000
24/12/2012 15,300 0.30 2.00 15,000 15,500 14,900 4,120 63,036,000
21/12/2012 15,000 0.10 0.67 14,800 15,000 14,800 2,230 33,450,000
20/12/2012 14,900 0.10 0.68 14,700 14,900 14,600 7,150 106,535,000
19/12/2012 14,800 0.10 0.68 14,800 14,800 14,700 5,470 80,956,000
18/12/2012 14,700 0.30 2.08 14,400 14,700 14,400 1,180 17,346,000
17/12/2012 14,400 -0.40 -2.70 14,600 14,600 14,300 6,950 100,080,000
14/12/2012 14,800 0.10 0.68 14,800 14,800 14,500 6,020 89,096,000
13/12/2012 14,700 -0.10 -0.68 14,500 14,700 14,500 490 7,203,000
12/12/2012 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 1,930 28,564,000
11/12/2012 14,800 0.30 2.07 14,700 14,800 14,700 7,810 115,588,000
10/12/2012 14,500 -0.40 -2.68 14,700 14,700 14,500 9,870 143,115,000
07/12/2012 14,900 -0.10 -0.67 14,700 14,900 14,700 790 11,771,000
06/12/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/12/2012 15,000 0.10 0.67 14,800 15,000 14,800 1,280 19,200,000
04/12/2012 14,900 0.00 ■■ 0.00 14,800 14,900 14,300 3,530 52,597,000
03/12/2012 14,900 0.00 ■■ 0.00 14,500 14,900 14,500 1,510 22,499,000
30/11/2012 14,900 0.10 0.68 15,400 15,400 14,900 750 11,175,000
29/11/2012 16,600 -0.40 -2.35 17,000 17,000 16,500 5,490 91,134,000
28/11/2012 17,000 0.50 3.03 16,500 17,000 16,500 11,270 191,590,000
27/11/2012 16,500 -0.30 -1.79 17,000 17,000 16,500 3,800 62,700,000
26/11/2012 16,800 0.30 1.82 16,900 17,000 16,800 16,050 269,640,000
23/11/2012 16,500 -0.40 -2.37 17,000 17,000 16,500 1,870 30,855,000
22/11/2012 16,900 0.80 4.97 16,200 16,900 16,200 23,750 401,375,000
21/11/2012 16,100 0.70 4.55 15,400 16,100 15,400 10,030 161,483,000
20/11/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,050 16,170,000
19/11/2012 15,400 0.70 4.76 15,000 15,400 15,000 4,400 67,760,000
16/11/2012 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3,440 50,568,000
15/11/2012 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 6,170 90,699,000
14/11/2012 14,700 0.00 ■■ 0.00 14,800 14,800 14,700 110 1,617,000
13/11/2012 14,700 -0.20 -1.34 14,500 14,700 14,500 3,410 50,127,000
12/11/2012 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 120 1,788,000
09/11/2012 14,900 0.20 1.36 14,800 14,900 14,800 10,050 149,745,000
08/11/2012 14,700 0.00 ■■ 0.00 14,800 14,800 14,700 16,010 235,347,000
07/11/2012 14,700 0.50 3.52 14,800 14,800 14,500 2,400 35,280,000
06/11/2012 14,200 -0.50 -3.40 14,800 14,800 14,200 4,060 57,652,000
05/11/2012 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
02/11/2012 14,700 -0.20 -1.34 14,200 14,700 14,200 10,480 154,056,000
01/11/2012 14,900 0.10 0.68 14,800 14,900 14,700 1,360 20,264,000
31/10/2012 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 6,180 91,464,000
30/10/2012 14,800 0.10 0.68 14,800 14,800 14,500 1,130 16,724,000
29/10/2012 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 30,910 454,377,000
26/10/2012 14,700 0.40 2.80 14,700 14,700 14,700 120 1,764,000
25/10/2012 14,300 -0.30 -2.05 14,300 14,700 14,300 630 9,009,000
24/10/2012 14,600 0.10 0.69 14,500 14,600 14,300 5,760 84,096,000
23/10/2012 14,500 0.30 2.11 14,500 14,500 14,500 30 435,000
22/10/2012 14,200 0.10 0.71 14,100 14,400 14,100 7,830 111,186,000
19/10/2012 14,100 -0.30 -2.08 14,100 14,100 14,100 10 141,000
18/10/2012 14,400 0.30 2.13 14,200 14,400 14,200 6,070 87,408,000
17/10/2012 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 4,010 56,541,000
16/10/2012 14,100 -0.10 -0.70 13,600 14,300 13,600 150 2,115,000
15/10/2012 14,200 0.00 ■■ 0.00 14,100 14,300 14,100 2,210 31,382,000
12/10/2012 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 550 7,810,000
11/10/2012 14,200 0.20 1.43 14,200 14,200 14,200 600 8,520,000
10/10/2012 14,000 -0.30 -2.10 14,000 14,000 14,000 10 140,000
09/10/2012 14,300 0.40 2.88 14,000 14,300 14,000 5,420 77,506,000
08/10/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 30,000 417,000,000
05/10/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5,000 69,500,000
04/10/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,300 18,070,000
03/10/2012 13,900 -0.10 -0.71 14,000 14,000 13,900 8,600 119,540,000
02/10/2012 14,000 -0.10 -0.71 14,100 14,200 14,000 8,350 116,900,000
01/10/2012 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 1,240 17,484,000
28/09/2012 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/09/2012 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
26/09/2012 14,100 -0.40 -2.76 14,500 14,500 14,100 40 564,000
25/09/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/09/2012 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 2,000 29,000,000
21/09/2012 14,500 0.50 3.57 14,500 14,500 14,500 10 145,000
20/09/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,230 17,220,000
19/09/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
18/09/2012 14,000 -0.40 -2.78 14,000 14,200 14,000 17,830 249,620,000
17/09/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
14/09/2012 14,400 0.30 2.13 14,300 14,400 14,200 6,070 87,408,000
13/09/2012 14,100 -0.20 -1.40 14,000 14,200 14,000 2,540 35,814,000
12/09/2012 14,300 0.60 4.38 14,000 14,300 14,000 2,180 31,174,000
11/09/2012 13,700 -0.30 -2.14 14,000 14,000 13,700 720 9,864,000
10/09/2012 14,000 -0.10 -0.71 14,200 14,200 14,000 1,730 24,220,000
07/09/2012 14,100 -0.60 -4.08 14,600 14,600 14,000 7,690 108,429,000
06/09/2012 14,700 0.20 1.38 14,700 14,700 14,500 12,150 178,605,000
05/09/2012 14,500 -0.10 -0.68 14,500 14,500 14,500 10 145,000
04/09/2012 14,600 -0.10 -0.68 14,600 14,600 14,600 20 292,000
31/08/2012 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
30/08/2012 14,700 -0.40 -2.65 14,500 14,700 14,400 1,930 28,371,000
29/08/2012 15,100 0.60 4.14 15,100 15,100 15,100 10 151,000
28/08/2012 14,500 -0.10 -0.68 15,000 15,000 14,500 30 435,000
27/08/2012 14,600 -0.70 -4.58 14,700 14,700 14,600 5,780 84,388,000
24/08/2012 15,300 0.60 4.08 14,500 15,300 14,400 18,110 277,083,000
23/08/2012 14,700 -0.30 -2.00 14,800 14,800 14,400 7,460 109,662,000
22/08/2012 15,000 0.00 ■■ 0.00 14,500 15,500 14,500 4,520 67,800,000
21/08/2012 15,000 -0.70 -4.46 15,500 15,600 15,000 20,890 313,350,000
20/08/2012 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 12,920 202,844,000
17/08/2012 15,700 0.10 0.64 15,700 15,700 15,600 5,050 79,285,000
16/08/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 2,000 31,200,000
15/08/2012 15,600 -0.10 -0.64 15,700 15,700 15,500 3,060 47,736,000
14/08/2012 15,700 -0.20 -1.26 15,900 15,900 15,600 5,490 86,193,000
13/08/2012 15,900 0.30 1.92 15,300 15,900 15,300 5,130 81,567,000
10/08/2012 15,600 -0.40 -2.50 16,000 16,000 15,600 9,520 148,512,000
09/08/2012 16,000 0.40 2.56 16,000 16,000 16,000 10 160,000
08/08/2012 15,600 -0.10 -0.64 16,000 16,000 15,600 1,960 30,576,000
07/08/2012 15,700 0.00 ■■ 0.00 16,000 16,000 15,700 5,120 80,384,000
06/08/2012 15,700 0.10 0.64 15,600 16,000 15,500 6,640 104,248,000
03/08/2012 15,600 -0.50 -3.11 15,800 15,800 15,600 220 3,432,000
02/08/2012 16,100 0.70 4.55 15,900 16,100 15,900 600 9,660,000
01/08/2012 15,400 -0.40 -2.53 15,800 15,800 15,400 2,010 30,954,000
31/07/2012 15,800 0.60 3.95 15,700 15,800 15,400 2,310 36,498,000
30/07/2012 15,200 -0.70 -4.40 15,900 15,900 15,200 3,510 53,352,000
27/07/2012 15,900 0.10 0.63 16,000 16,000 15,700 2,530 40,227,000
26/07/2012 15,800 -0.10 -0.63 15,800 15,800 15,800 20 316,000
25/07/2012 15,900 0.00 ■■ 0.00 15,200 15,900 15,200 4,330 68,847,000
24/07/2012 15,900 -0.80 -4.79 15,900 15,900 15,900 17,850 283,815,000
23/07/2012 16,700 0.20 1.21 16,700 16,700 16,700 2,000 33,400,000
20/07/2012 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
19/07/2012 16,500 0.10 0.61 16,100 16,500 16,100 5,950 98,175,000
18/07/2012 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 10 164,000
17/07/2012 16,400 0.40 2.50 16,400 16,400 16,400 2,190 35,916,000
16/07/2012 16,000 -0.30 -1.84 16,200 16,200 16,000 5,110 81,760,000
13/07/2012 16,300 0.30 1.88 16,000 16,300 15,600 4,800 78,240,000
12/07/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/07/2012 16,000 0.00 ■■ 0.00 16,000 16,700 16,000 20 320,000
10/07/2012 16,000 -0.80 -4.76 16,000 16,800 16,000 20 320,000
09/07/2012 16,800 0.80 5.00 16,800 16,800 16,800 10 168,000
06/07/2012 16,000 -0.80 -4.76 17,000 17,000 16,000 70 1,120,000
05/07/2012 16,800 0.70 4.35 16,800 16,800 16,800 10 168,000
04/07/2012 16,100 -0.40 -2.42 16,800 17,100 16,000 1,870 30,107,000
03/07/2012 16,500 0.30 1.85 16,000 16,500 16,000 3,230 53,295,000
02/07/2012 16,200 -0.20 -1.22 16,100 16,200 16,100 1,580 25,596,000
29/06/2012 16,400 0.40 2.50 16,400 16,400 16,000 1,110 18,204,000
28/06/2012 16,000 -0.10 -0.62 16,000 16,000 16,000 10 160,000
27/06/2012 16,100 -0.10 -0.62 16,000 16,400 16,000 1,510 24,311,000
26/06/2012 16,200 -0.10 -0.61 15,600 16,200 15,600 4,900 79,380,000
25/06/2012 16,300 -0.10 -0.61 15,600 16,500 15,600 1,580 25,754,000
22/06/2012 16,400 -0.10 -0.61 16,400 16,500 16,400 800 13,120,000
21/06/2012 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 7,210 118,965,000
20/06/2012 16,500 -0.10 -0.60 16,400 16,900 16,400 1,370 22,605,000
19/06/2012 16,600 -0.20 -1.19 16,600 16,600 16,600 1,000 16,600,000
18/06/2012 16,800 -0.30 -1.75 17,500 17,500 16,800 8,880 149,184,000
15/06/2012 17,100 0.00 ■■ 0.00 17,500 17,900 17,100 18,840 322,164,000
14/06/2012 17,100 0.50 3.01 16,100 17,100 16,100 510 8,721,000
13/06/2012 16,600 -0.10 -0.60 17,400 17,400 16,200 320 5,312,000
12/06/2012 16,700 -0.50 -2.91 16,800 17,100 16,700 14,570 243,319,000
11/06/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
08/06/2012 17,200 -0.40 -2.27 17,600 17,600 16,800 13,220 227,384,000
07/06/2012 17,600 0.80 4.76 16,400 17,600 16,400 15,150 266,640,000
06/06/2012 16,800 -0.10 -0.59 16,100 17,100 16,100 12,040 202,272,000
05/06/2012 16,900 0.80 4.97 16,000 16,900 16,000 5,930 100,217,000
04/06/2012 16,100 -0.30 -1.83 16,100 16,200 16,000 18,550 298,655,000
01/06/2012 16,400 -0.60 -3.53 17,000 17,000 16,400 10,970 179,908,000
31/05/2012 17,000 0.50 3.03 16,100 17,000 16,100 20 340,000
30/05/2012 16,500 -0.60 -3.51 16,500 17,100 16,500 2,060 33,990,000
29/05/2012 17,100 0.10 0.59 17,100 17,100 17,100 10 171,000
28/05/2012 17,000 -0.10 -0.58 17,100 17,100 17,000 10,000 170,000,000
25/05/2012 17,100 0.80 4.91 16,800 17,100 16,800 6,200 106,020,000
24/05/2012 16,300 -0.20 -1.21 16,500 16,500 16,300 4,850 79,055,000
23/05/2012 16,500 -0.10 -0.60 16,600 16,700 16,500 3,680 60,720,000
22/05/2012 16,600 -0.50 -2.92 16,500 17,500 16,500 14,700 244,020,000
21/05/2012 17,100 0.80 4.91 16,800 17,100 16,800 11,350 194,085,000
18/05/2012 16,300 -0.60 -3.55 16,300 16,800 16,100 19,690 320,947,000
17/05/2012 16,900 0.30 1.81 16,900 17,000 16,900 11,420 192,998,000
16/05/2012 16,600 -0.40 -2.35 17,000 17,000 16,600 12,270 203,682,000
15/05/2012 17,000 -0.60 -3.41 17,200 17,200 16,900 10,500 178,500,000
14/05/2012 17,600 -0.90 -4.86 18,400 18,400 17,600 49,290 867,504,000
11/05/2012 18,500 -0.20 -1.07 18,700 18,700 18,000 4,340 80,290,000
10/05/2012 18,700 -0.20 -1.06 18,900 19,700 18,700 21,640 404,668,000
09/05/2012 18,900 0.10 0.53 18,500 18,900 18,200 14,670 277,263,000
08/05/2012 18,800 0.30 1.62 18,600 19,300 18,600 22,500 423,000,000
07/05/2012 18,500 0.80 4.52 18,000 18,500 18,000 51,860 959,410,000
04/05/2012 17,700 0.20 1.14 17,700 17,900 17,300 21,960 388,692,000
03/05/2012 17,500 0.10 0.57 17,400 17,500 17,300 8,400 147,000,000
02/05/2012 17,400 0.10 0.58 17,500 17,700 17,300 22,520 391,848,000
27/04/2012 17,300 -0.20 -1.14 17,400 17,500 17,300 2,250 38,925,000
26/04/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,300 40,250,000
25/04/2012 17,500 0.10 0.57 17,400 17,500 17,400 29,000 507,500,000
24/04/2012 17,400 0.00 ■■ 0.00 17,400 17,400 17,200 14,470 251,778,000
23/04/2012 17,400 -0.10 -0.57 17,400 17,400 17,400 7,510 130,674,000
20/04/2012 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 9,050 158,375,000
19/04/2012 17,500 -0.40 -2.23 17,900 17,900 17,500 11,380 199,150,000
18/04/2012 17,900 0.00 ■■ 0.00 17,900 18,700 17,900 40,930 732,647,000
17/04/2012 17,900 0.80 4.68 17,100 17,900 17,100 36,210 648,159,000
16/04/2012 17,100 0.00 ■■ 0.00 17,000 17,100 16,900 32,640 558,144,000
13/04/2012 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 3,000 51,300,000
12/04/2012 17,100 0.10 0.59 17,000 17,200 17,000 43,870 750,177,000
11/04/2012 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 1,730 29,410,000
10/04/2012 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 27,750 471,750,000
09/04/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10,300 175,100,000
06/04/2012 17,000 -0.10 -0.58 17,000 17,000 17,000 11,620 197,540,000
05/04/2012 17,100 0.00 ■■ 0.00 16,500 17,100 16,500 33,100 566,010,000
04/04/2012 17,100 0.10 0.59 17,100 17,100 16,500 19,750 337,725,000
03/04/2012 17,000 0.20 1.19 16,900 17,000 16,900 310 5,270,000
30/03/2012 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 21,500 361,200,000
29/03/2012 16,800 -0.30 -1.75 16,900 16,900 16,800 4,490 75,432,000
28/03/2012 17,100 0.00 ■■ 0.00 16,900 17,100 16,900 9,320 159,372,000
27/03/2012 17,100 0.10 0.59 17,400 17,400 16,800 29,120 497,952,000
26/03/2012 17,000 -0.20 -1.16 17,000 17,200 17,000 9,700 164,900,000
23/03/2012 17,200 0.00 ■■ 0.00 17,000 17,200 17,000 23,170 398,524,000
22/03/2012 17,200 0.20 1.18 17,000 17,500 16,900 14,830 255,076,000
21/03/2012 17,000 0.00 ■■ 0.00 17,000 17,200 16,900 15,860 269,620,000
20/03/2012 17,000 0.10 0.59 16,700 17,000 16,700 1,190 20,230,000
19/03/2012 16,900 -0.10 -0.59 16,900 16,900 16,900 400 6,760,000
16/03/2012 17,000 0.10 0.59 17,000 17,100 17,000 16,630 282,710,000
15/03/2012 16,900 0.20 1.20 16,900 16,900 16,900 500 8,450,000
14/03/2012 16,700 -0.20 -1.18 16,700 16,700 16,700 140 2,338,000
13/03/2012 16,900 0.00 ■■ 0.00 16,200 17,000 16,200 12,910 218,179,000
12/03/2012 16,900 -0.10 -0.59 16,500 16,900 16,500 5,220 88,218,000
09/03/2012 17,000 0.10 0.59 16,600 17,000 16,500 1,810 30,770,000
08/03/2012 16,900 -0.60 -3.43 17,100 17,100 16,900 8,480 143,312,000
07/03/2012 17,500 0.20 1.16 17,100 17,700 17,100 6,010 105,175,000
06/03/2012 17,300 -0.80 -4.42 18,500 18,500 17,300 15,470 267,631,000
05/03/2012 18,100 0.80 4.62 17,300 18,100 17,300 67,450 1,220,845,000
02/03/2012 17,300 0.20 1.17 16,900 17,300 16,900 20 346,000
01/03/2012 17,100 0.10 0.59 16,600 17,400 16,600 34,450 589,095,000
29/02/2012 17,000 -0.30 -1.73 17,300 17,300 17,000 21,470 364,990,000
28/02/2012 17,300 -0.20 -1.14 17,400 17,400 17,000 12,600 217,980,000
27/02/2012 17,500 0.00 ■■ 0.00 18,000 18,000 17,000 4,440 77,700,000
24/02/2012 17,500 0.40 2.34 17,600 17,700 17,000 38,700 677,250,000
23/02/2012 18,900 0.20 1.07 18,600 19,500 18,600 114,830 2,170,287,000
22/02/2012 18,700 0.70 3.89 18,100 18,700 18,000 46,910 877,217,000
21/02/2012 18,000 -0.60 -3.23 18,500 19,300 18,000 3,860 69,480,000
20/02/2012 18,600 0.60 3.33 18,000 18,900 18,000 47,820 889,452,000
17/02/2012 18,000 0.20 1.12 18,000 18,100 17,500 31,850 573,300,000
16/02/2012 17,800 0.20 1.14 17,600 17,800 17,500 25,170 448,026,000
15/02/2012 17,600 0.10 0.57 17,800 17,800 17,500 32,140 565,664,000
14/02/2012 17,500 0.70 4.17 17,000 17,500 17,000 20,120 352,100,000
13/02/2012 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
10/02/2012 16,800 -0.20 -1.18 17,000 17,000 16,800 6,200 104,160,000
09/02/2012 17,000 0.00 ■■ 0.00 17,300 17,300 16,900 3,770 64,090,000
08/02/2012 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 12,540 213,180,000
07/02/2012 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 4,450 75,650,000
06/02/2012 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
03/02/2012 17,000 0.00 ■■ 0.00 17,300 17,500 17,000 42,970 730,490,000
02/02/2012 17,000 0.20 1.19 17,000 17,400 17,000 4,550 77,350,000
01/02/2012 16,800 -0.10 -0.59 16,800 16,800 16,800 1,700 28,560,000
31/01/2012 16,900 -0.10 -0.59 17,000 17,000 16,900 3,950 66,755,000
30/01/2012 17,000 -0.40 -2.30 17,000 17,000 17,000 240 4,080,000
20/01/2012 17,400 0.00 ■■ 0.00 17,300 17,400 17,300 40 696,000
19/01/2012 17,400 0.20 1.16 17,200 17,400 17,200 2,970 51,678,000
18/01/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
17/01/2012 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 100 1,720,000
16/01/2012 17,200 0.70 4.24 16,000 17,300 16,000 13,740 236,328,000
13/01/2012 16,500 0.50 3.12 16,000 16,500 16,000 3,550 58,575,000
12/01/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,810 92,960,000
11/01/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10,000 160,000,000
10/01/2012 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 30 480,000
09/01/2012 16,000 0.00 ■■ 0.00 15,900 16,000 15,800 2,260 36,160,000
06/01/2012 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 7,910 126,560,000
05/01/2012 16,000 -0.40 -2.44 16,500 16,500 16,000 1,010 16,160,000
04/01/2012 16,400 0.40 2.50 16,000 16,400 16,000 1,350 22,140,000
03/01/2012 16,000 -0.60 -3.61 16,000 16,000 16,000 580 9,280,000
30/12/2011 16,600 0.60 3.75 16,500 16,600 16,000 11,360 188,576,000
29/12/2011 16,000 -0.30 -1.84 16,000 16,000 15,600 11,120 177,920,000
28/12/2011 16,300 0.70 4.49 15,700 16,300 15,600 9,140 148,982,000
27/12/2011 15,600 0.10 0.65 15,600 15,600 15,600 170 2,652,000
26/12/2011 15,500 -0.50 -3.12 15,500 15,500 15,500 1,330 20,615,000
23/12/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,020 16,320,000
22/12/2011 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 5,080 81,280,000
21/12/2011 16,000 -0.70 -4.19 16,000 16,000 16,000 2,000 32,000,000
20/12/2011 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
19/12/2011 16,700 0.00 ■■ 0.00 16,200 16,700 16,200 110 1,837,000
16/12/2011 16,700 0.20 1.21 16,700 16,700 16,700 10 167,000
15/12/2011 16,500 -0.10 -0.60 16,000 16,500 15,800 6,900 113,850,000
14/12/2011 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 6,300 104,580,000
13/12/2011 16,600 0.10 0.61 16,200 16,600 16,200 3,270 54,282,000
12/12/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,570 25,905,000
09/12/2011 16,500 -0.40 -2.37 16,500 16,600 16,500 1,200 19,800,000
08/12/2011 16,900 -0.10 -0.59 16,500 16,900 16,500 7,020 118,638,000
07/12/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,930 49,810,000
06/12/2011 17,000 0.70 4.29 17,000 17,000 17,000 11,000 187,000,000
05/12/2011 16,300 0.30 1.88 16,000 16,300 16,000 2,950 48,085,000
02/12/2011 16,000 -0.20 -1.23 16,200 16,200 15,500 4,100 65,600,000
01/12/2011 16,200 0.20 1.25 16,200 16,200 16,200 10 162,000
30/11/2011 16,000 -0.30 -1.84 16,000 16,100 16,000 10,400 166,400,000
29/11/2011 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
28/11/2011 16,300 0.20 1.24 16,000 16,300 16,000 1,510 24,613,000
25/11/2011 16,100 0.60 3.87 15,500 16,100 15,500 6,060 97,566,000
24/11/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 500 7,750,000
23/11/2011 15,500 -0.20 -1.27 15,500 15,500 15,500 1,510 23,405,000
22/11/2011 15,700 -0.10 -0.63 15,700 15,700 15,700 500 7,850,000
21/11/2011 15,800 0.30 1.94 15,500 15,800 15,300 7,760 122,608,000
18/11/2011 15,500 -0.50 -3.12 15,700 16,300 15,200 17,700 274,350,000
17/11/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 1,210 19,360,000
16/11/2011 16,000 0.70 4.58 16,000 16,000 16,000 210 3,360,000
15/11/2011 15,300 0.10 0.66 15,400 15,900 15,300 8,010 122,553,000
14/11/2011 15,200 -0.80 -5.00 16,000 16,000 15,200 1,200 18,240,000
11/11/2011 16,000 -0.40 -2.44 15,800 16,000 15,800 1,570 25,120,000
10/11/2011 16,400 -0.50 -2.96 16,500 16,500 16,100 6,110 100,204,000
09/11/2011 16,900 0.10 0.60 16,800 16,900 16,800 23,840 402,896,000
08/11/2011 16,800 -0.10 -0.59 16,200 16,900 16,200 1,120 18,816,000
07/11/2011 16,900 0.00 ■■ 0.00 16,700 16,900 16,700 4,100 69,290,000
04/11/2011 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 3,980 67,262,000
03/11/2011 16,900 0.20 1.20 16,000 16,900 16,000 2,130 35,997,000
02/11/2011 16,700 0.10 0.60 16,500 16,800 16,500 7,190 120,073,000
01/11/2011 16,600 0.00 ■■ 0.00 16,500 16,600 16,300 10,000 166,000,000
31/10/2011 16,600 -0.20 -1.19 17,000 17,000 16,600 610 10,126,000
28/10/2011 16,800 0.10 0.60 16,600 16,800 16,300 8,570 143,976,000
27/10/2011 16,700 -0.20 -1.18 16,700 16,700 16,700 600 10,020,000
26/10/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
25/10/2011 16,900 0.00 ■■ 0.00 17,100 17,200 16,900 11,800 199,420,000
24/10/2011 16,900 -0.10 -0.59 17,000 17,000 16,900 1,930 32,617,000
21/10/2011 17,000 0.00 ■■ 0.00 17,000 17,000 16,400 7,270 123,590,000
20/10/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/10/2011 17,000 0.00 ■■ 0.00 17,000 17,000 16,400 20,880 354,960,000
18/10/2011 17,000 -0.30 -1.73 17,300 17,300 17,000 1,030 17,510,000
17/10/2011 17,300 -0.30 -1.70 17,200 17,300 17,200 900 15,570,000
14/10/2011 17,600 0.20 1.15 17,500 17,600 17,500 1,150 20,240,000
13/10/2011 17,400 0.00 ■■ 0.00 17,500 17,500 17,400 1,060 18,444,000
12/10/2011 17,400 -0.40 -2.25 17,400 17,400 17,400 4,610 80,214,000
11/10/2011 17,800 0.20 1.14 17,600 17,800 17,500 5,030 89,534,000
10/10/2011 17,600 -0.10 -0.56 17,600 17,600 17,600 1,880 33,088,000
07/10/2011 17,700 -0.10 -0.56 17,800 17,800 17,700 3,800 67,260,000
06/10/2011 17,800 -0.10 -0.56 17,800 17,800 17,800 130 2,314,000
05/10/2011 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 950 17,005,000
04/10/2011 17,900 0.20 1.13 17,800 18,100 17,800 23,300 417,070,000
03/10/2011 17,700 -0.40 -2.21 18,000 19,000 17,700 49,970 884,469,000
30/09/2011 18,100 0.10 0.56 17,900 18,100 17,500 22,520 407,612,000
29/09/2011 18,000 -0.10 -0.55 18,000 18,000 17,800 10,400 187,200,000
28/09/2011 18,100 0.30 1.69 18,100 18,100 17,700 25,420 460,102,000
27/09/2011 17,800 0.30 1.71 17,800 17,800 17,500 8,550 152,190,000
26/09/2011 17,500 -0.40 -2.23 17,500 17,600 17,500 2,340 40,950,000
23/09/2011 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 25,500 456,450,000
22/09/2011 17,900 -0.10 -0.56 17,900 17,900 17,800 10,640 190,456,000
21/09/2011 18,000 0.40 2.27 17,700 18,000 17,500 16,260 292,680,000
20/09/2011 17,600 -0.30 -1.68 17,600 17,800 17,600 7,150 125,840,000
19/09/2011 17,900 0.40 2.29 18,000 18,000 17,900 3,230 57,817,000
16/09/2011 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 49,150 860,125,000
15/09/2011 17,500 -0.50 -2.78 17,500 17,800 17,500 13,050 228,375,000
14/09/2011 18,000 -0.20 -1.10 18,500 18,800 18,000 25,870 465,660,000
13/09/2011 18,200 0.60 3.41 17,600 18,200 17,600 35,020 637,364,000
12/09/2011 17,600 -0.20 -1.12 17,700 17,700 17,200 7,590 133,584,000
09/09/2011 17,800 -0.10 -0.56 17,500 17,900 17,500 3,050 54,290,000
08/09/2011 17,900 0.00 ■■ 0.00 18,000 18,000 17,500 21,800 390,220,000
07/09/2011 17,900 0.50 2.87 17,300 17,900 17,300 1,230 22,017,000
06/09/2011 17,400 -0.30 -1.69 17,100 17,400 17,100 3,610 62,814,000
05/09/2011 17,700 -0.40 -2.21 18,000 18,000 17,700 1,080 19,116,000
01/09/2011 18,100 0.10 0.56 17,500 18,100 17,500 9,600 173,760,000
31/08/2011 18,000 0.10 0.56 17,900 18,000 17,800 7,700 138,600,000
30/08/2011 17,900 0.10 0.56 17,800 17,900 17,800 8,800 157,520,000
29/08/2011 17,800 0.40 2.30 17,900 18,000 17,800 2,130 37,914,000
26/08/2011 17,400 0.20 1.16 17,300 17,400 17,200 7,020 122,148,000
25/08/2011 17,200 -0.10 -0.58 17,200 17,200 17,100 2,640 45,408,000
24/08/2011 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 1,270 21,971,000
23/08/2011 17,300 -0.20 -1.14 17,200 17,300 17,200 2,120 36,676,000
22/08/2011 17,500 0.20 1.16 17,300 17,500 17,300 10,160 177,800,000
19/08/2011 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 250 4,325,000
18/08/2011 17,300 0.10 0.58 17,300 17,800 17,300 1,710 29,583,000
17/08/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
16/08/2011 17,200 -0.40 -2.27 17,600 17,600 17,200 3,000 51,600,000
15/08/2011 17,600 0.60 3.53 17,000 17,600 17,000 610 10,736,000
12/08/2011 17,000 -0.50 -2.86 17,000 17,900 17,000 7,150 121,550,000
11/08/2011 17,500 -0.50 -2.78 17,500 17,800 17,500 11,050 193,375,000
10/08/2011 18,000 0.20 1.12 18,400 18,600 17,800 47,040 846,720,000
09/08/2011 18,000 0.00 ■■ 0.00 17,400 18,000 17,200 75,730 1,363,140,000
08/08/2011 18,000 0.20 1.12 17,700 18,500 17,700 34,740 625,320,000
05/08/2011 17,800 0.80 4.71 17,000 17,800 17,000 12,790 227,662,000
04/08/2011 17,000 -0.50 -2.86 17,500 17,500 17,000 19,700 334,900,000
03/08/2011 17,500 0.50 2.94 16,900 17,500 16,900 10,190 178,325,000
02/08/2011 17,000 0.50 3.03 16,500 17,000 16,500 4,110 69,870,000
01/08/2011 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 1,200 19,800,000
29/07/2011 16,500 -0.10 -0.60 16,600 16,600 16,500 7,560 124,740,000
28/07/2011 16,600 -0.10 -0.60 16,800 16,800 16,600 7,900 131,140,000
27/07/2011 16,700 0.00 ■■ 0.00 16,700 16,900 16,700 16,050 268,035,000
26/07/2011 16,700 -0.30 -1.76 16,700 17,000 16,700 11,800 197,060,000
25/07/2011 17,000 -0.10 -0.58 17,000 17,000 16,800 1,010 17,170,000
22/07/2011 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 1,410 24,111,000
21/07/2011 17,100 0.10 0.59 17,100 17,100 17,100 1,000 17,100,000
20/07/2011 17,000 0.00 ■■ 0.00 17,700 17,700 17,000 1,070 18,190,000
19/07/2011 17,000 -0.30 -1.73 17,000 17,000 16,800 5,280 89,760,000
18/07/2011 17,300 -0.10 -0.57 17,400 17,400 16,900 122 2,110,600
15/07/2011 17,400 0.00 ■■ 0.00 17,400 17,400 17,200 8,720 151,728,000
14/07/2011 17,400 -0.20 -1.14 17,600 17,600 17,400 3,130 54,462,000
13/07/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 4,010 70,576,000
12/07/2011 17,600 0.00 ■■ 0.00 17,400 17,600 16,900 8,140 143,264,000
11/07/2011 17,600 -0.40 -2.22 17,600 17,600 17,600 1,850 32,560,000
08/07/2011 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 70 1,260,000
07/07/2011 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 7,500 135,000,000
06/07/2011 18,000 -0.50 -2.70 17,800 18,100 17,800 12,840 231,120,000
05/07/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,480 27,380,000
04/07/2011 18,500 0.20 1.09 19,000 19,000 18,000 970 17,945,000
01/07/2011 18,300 -0.20 -1.08 18,400 18,400 18,300 20 366,000
30/06/2011 18,500 -0.50 -2.63 18,500 18,500 18,300 5,970 110,445,000
29/06/2011 19,000 0.50 2.70 19,000 19,000 19,000 12,100 229,900,000
28/06/2011 18,500 -0.50 -2.63 18,500 18,500 18,300 1,780 32,930,000
27/06/2011 19,000 0.50 2.70 18,200 19,000 18,200 8,180 155,420,000
24/06/2011 18,500 0.00 ■■ 0.00 18,400 18,500 18,000 3,130 57,905,000
23/06/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 1,940 35,890,000
22/06/2011 18,500 -0.50 -2.63 18,500 18,500 18,500 3,690 68,265,000
21/06/2011 19,000 0.50 2.70 18,500 19,000 18,500 580 11,020,000
20/06/2011 18,500 0.60 3.35 17,700 18,500 17,700 1,100 20,350,000
17/06/2011 17,900 -0.60 -3.24 18,000 18,100 17,800 2,440 43,676,000
16/06/2011 18,500 -0.50 -2.63 18,300 19,600 18,300 60 1,110,000
15/06/2011 19,000 -0.50 -2.56 19,500 19,500 18,700 2,970 56,430,000
14/06/2011 19,500 -0.50 -2.50 19,800 20,000 19,500 23,370 455,715,000
13/06/2011 20,000 -0.50 -2.44 20,500 20,500 19,500 3,030 60,600,000
10/06/2011 20,500 0.30 1.49 20,900 21,000 20,000 16,180 331,690,000
09/06/2011 20,200 -0.20 -0.98 20,400 20,800 20,100 21,470 433,694,000
08/06/2011 20,400 0.50 2.51 20,700 20,800 20,000 28,870 588,948,000
07/06/2011 19,900 0.90 4.74 19,800 19,900 19,000 33,380 664,262,000
06/06/2011 19,000 0.90 4.97 18,100 19,000 18,000 30,270 575,130,000
03/06/2011 18,100 0.00 ■■ 0.00 17,800 18,100 17,800 30,730 556,213,000
02/06/2011 18,100 0.60 3.43 18,200 18,200 18,000 44,270 801,287,000
01/06/2011 17,500 0.80 4.79 17,400 17,500 16,800 22,840 399,700,000
31/05/2011 16,700 0.20 1.21 17,300 17,300 16,500 11,660 194,722,000
30/05/2011 16,500 -0.70 -4.07 18,000 18,000 16,500 26,020 429,330,000
27/05/2011 17,200 0.10 0.58 17,100 17,600 17,100 15,220 261,784,000
26/05/2011 17,100 0.00 ■■ 0.00 16,300 17,800 16,300 51,620 882,702,000
25/05/2011 17,100 -0.90 -5.00 18,400 18,400 17,100 47,100 805,410,000
24/05/2011 18,000 -0.90 -4.76 18,200 18,200 18,000 33,780 608,040,000
23/05/2011 18,900 -0.30 -1.56 18,600 18,900 18,300 46,370 876,393,000
20/05/2011 19,200 -0.90 -4.48 20,000 20,000 19,100 12,820 246,144,000
19/05/2011 20,100 -0.30 -1.47 20,000 20,500 20,000 3,300 66,330,000
18/05/2011 20,400 -0.50 -2.39 21,500 21,500 20,400 3,620 73,848,000
17/05/2011 20,900 -1.10 -5.00 22,500 22,500 20,900 1,740 36,366,000
16/05/2011 22,000 -0.20 -0.90 21,700 22,000 21,700 30 660,000
13/05/2011 22,200 0.20 0.91 21,500 22,400 21,500 40 888,000
12/05/2011 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 760 16,720,000
11/05/2011 22,000 0.60 2.80 22,200 22,200 21,500 150 3,300,000
10/05/2011 21,400 -1.10 -4.89 22,000 22,100 21,400 5,340 114,276,000
09/05/2011 22,500 0.20 0.90 22,900 23,100 22,500 31,600 711,000,000
06/05/2011 22,300 -0.20 -0.89 22,500 22,500 22,300 1,010 22,523,000
05/05/2011 22,500 -0.40 -1.75 22,600 22,700 22,200 630 14,175,000
04/05/2011 22,900 0.90 4.09 22,000 23,100 21,000 2,960 67,784,000
29/04/2011 22,000 0.00 ■■ 0.00 21,900 22,000 21,900 17,800 391,600,000
28/04/2011 22,000 -0.60 -2.65 22,500 22,500 22,000 4,280 94,160,000
27/04/2011 22,600 -0.20 -0.88 23,600 23,600 22,400 8,020 181,252,000
26/04/2011 22,800 -0.60 -2.56 23,700 23,700 22,800 3,040 69,312,000
25/04/2011 23,400 -0.20 -0.85 23,900 24,000 23,000 5,200 121,680,000
22/04/2011 23,600 0.10 0.43 24,100 24,100 22,400 18,240 430,464,000
21/04/2011 23,500 0.20 0.86 24,300 24,300 23,500 2,980 70,030,000
20/04/2011 23,300 -1.20 -4.90 23,500 24,800 23,300 4,070 94,831,000
19/04/2011 24,500 -0.10 -0.41 24,900 24,900 23,400 3,120 76,440,000
18/04/2011 24,600 -0.70 -2.77 25,000 25,000 24,600 147 3,616,200
15/04/2011 25,300 -0.40 -1.56 26,200 26,200 25,300 130 3,289,000
14/04/2011 25,700 0.50 1.98 26,000 26,000 25,500 40 1,028,000
13/04/2011 25,200 -0.80 -3.08 25,000 25,900 25,000 2,620 66,024,000
08/04/2011 26,000 -0.10 -0.38 26,300 26,300 25,000 2,410 62,660,000
07/04/2011 26,100 0.20 0.77 27,000 27,000 24,800 600 15,660,000
06/04/2011 25,900 0.00 ■■ 0.00 25,200 25,900 25,200 14,770 382,543,000
05/04/2011 25,900 0.00 ■■ 0.00 26,000 26,000 25,900 1,780 46,102,000
04/04/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,800 2,820 73,038,000
01/04/2011 25,900 -0.10 -0.38 26,000 26,000 25,000 3,600 93,240,000
31/03/2011 26,000 0.00 ■■ 0.00 26,000 26,000 25,400 1,690 43,940,000
30/03/2011 26,000 -0.60 -2.26 25,400 26,000 25,300 12,570 326,820,000
29/03/2011 26,600 0.30 1.14 26,000 26,600 25,900 3,180 84,588,000
28/03/2011 26,300 -1.10 -4.01 26,500 27,300 26,100 6,600 173,580,000
25/03/2011 27,400 0.40 1.48 27,500 27,500 26,000 2,780 76,172,000
24/03/2011 27,000 -0.50 -1.82 27,000 27,200 26,800 9,730 262,710,000
23/03/2011 27,500 1.00 3.77 26,900 27,500 25,500 20,280 557,700,000
22/03/2011 26,500 -0.80 -2.93 27,300 27,300 26,500 4,400 116,600,000
21/03/2011 27,300 0.60 2.25 27,300 27,300 27,000 9,180 250,614,000
18/03/2011 26,700 0.40 1.52 27,000 27,000 26,100 14,640 390,888,000
17/03/2011 26,300 0.00 ■■ 0.00 25,600 26,800 25,600 16,580 436,054,000
16/03/2011 26,300 -0.20 -0.75 26,000 26,900 26,000 6,730 176,999,000
15/03/2011 26,500 0.00 ■■ 0.00 26,900 26,900 26,500 6,550 173,575,000
14/03/2011 26,500 0.10 0.38 27,000 27,000 26,100 16,620 440,430,000
11/03/2011 26,400 0.40 1.54 26,000 27,000 26,000 87,210 2,302,344,000
10/03/2011 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 35,790 930,540,000
09/03/2011 26,000 -0.50 -1.89 26,000 26,200 25,400 4,550 118,300,000
08/03/2011 26,500 -0.50 -1.85 27,000 27,000 25,800 21,540 570,810,000
07/03/2011 27,000 -0.80 -2.88 27,800 27,800 27,000 8,130 219,510,000
04/03/2011 27,800 -1.00 -3.47 28,000 28,000 27,400 80,720 2,244,016,000
03/03/2011 28,800 0.00 ■■ 0.00 28,800 28,800 28,500 28,210 812,448,000
02/03/2011 28,800 -1.50 -4.95 28,800 28,800 28,800 47,210 1,359,648,000
01/03/2011 30,300 -0.50 -1.62 29,300 30,300 29,300 61,470 1,862,541,000
28/02/2011 30,800 -0.20 -0.65 30,000 30,800 29,500 70,590 2,174,172,000
25/02/2011 31,000 0.10 0.32 30,500 31,000 29,400 69,920 2,167,520,000
24/02/2011 30,900 -0.10 -0.32 31,000 31,000 29,800 20,400 630,360,000
23/02/2011 31,000 1.10 3.68 29,900 31,000 29,900 37,810 1,172,110,000
22/02/2011 29,900 -0.40 -1.32 29,000 30,000 29,000 25,430 760,357,000
21/02/2011 30,300 -1.50 -4.72 30,900 30,900 30,300 35,000 1,060,500,000
18/02/2011 31,800 -0.10 -0.31 31,900 31,900 31,000 23,010 731,718,000
17/02/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,200 26,000 829,400,000
16/02/2011 31,900 0.00 ■■ 0.00 32,000 32,000 31,800 28,110 896,709,000
15/02/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,700 26,910 858,429,000
14/02/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,700 30,050 958,595,000
11/02/2011 31,900 0.00 ■■ 0.00 31,900 31,900 31,300 27,870 889,053,000
10/02/2011 31,900 -0.10 -0.31 30,800 32,000 30,800 73,410 2,341,779,000
09/02/2011 32,000 0.40 1.27 32,600 32,600 30,700 35,550 1,137,600,000
08/02/2011 31,600 -0.40 -1.25 32,000 32,200 31,500 35,620 1,125,592,000
28/01/2011 32,000 1.00 3.23 32,000 32,000 31,100 63,740 2,039,680,000
27/01/2011 31,000 1.40 4.73 30,100 31,000 30,000 91,850 2,847,350,000
26/01/2011 29,600 1.40 4.96 28,000 29,600 28,000 71,120 2,105,152,000
25/01/2011 28,200 0.10 0.36 28,100 28,200 28,000 71,480 2,015,736,000
24/01/2011 28,100 0.00 ■■ 0.00 28,100 28,100 27,500 58,300 1,638,230,000
21/01/2011 28,100 0.00 ■■ 0.00 28,100 28,300 28,000 91,950 2,583,795,000
20/01/2011 28,100 0.00 ■■ 0.00 28,100 28,200 28,000 82,800 2,326,680,000
19/01/2011 28,100 0.00 ■■ 0.00 28,000 28,200 27,900 120,980 3,399,538,000
18/01/2011 28,100 0.50 1.81 28,000 28,100 27,600 45,730 1,285,013,000
17/01/2011 27,600 0.10 0.36 27,500 27,900 27,500 38,090 1,051,284,000
14/01/2011 27,500 0.00 ■■ 0.00 27,100 27,500 27,100 31,570 868,175,000
13/01/2011 27,500 0.40 1.48 27,100 27,500 26,700 51,740 1,422,850,000
12/01/2011 27,100 0.00 ■■ 0.00 26,600 27,800 26,600 12,000 325,200,000
11/01/2011 27,100 -0.90 -3.21 27,500 27,500 27,100 7,510 203,521,000
10/01/2011 28,000 0.00 ■■ 0.00 28,100 28,100 28,000 2,960 82,880,000
07/01/2011 28,000 -0.50 -1.75 28,500 28,500 27,600 20,520 574,560,000
06/01/2011 28,500 -0.60 -2.06 29,600 29,600 28,500 22,500 641,250,000
05/01/2011 31,100 0.00 ■■ 0.00 31,300 31,300 31,100 26,710 830,681,000
04/01/2011 31,100 0.00 ■■ 0.00 31,300 31,300 31,100 14,340 445,974,000
31/12/2010 31,100 0.20 0.65 30,900 31,300 30,900 63,020 1,959,922,000
30/12/2010 30,900 0.70 2.32 30,200 31,300 30,200 60,880 1,881,192,000
29/12/2010 30,200 -0.10 -0.33 30,300 30,900 30,200 9,930 299,886,000
28/12/2010 30,300 -0.70 -2.26 30,000 31,300 30,000 8,860 268,458,000
27/12/2010 31,000 0.00 ■■ 0.00 29,700 31,400 29,700 3,960 122,760,000
24/12/2010 31,000 0.50 1.64 31,500 31,500 30,200 15,410 477,710,000
23/12/2010 30,500 -0.70 -2.24 32,500 32,500 30,500 33,440 1,019,920,000
22/12/2010 31,200 1.40 4.70 31,100 31,200 30,200 91,830 2,865,096,000
21/12/2010 29,800 0.80 2.76 29,800 29,800 28,700 8,170 243,466,000
20/12/2010 29,000 -0.50 -1.69 29,200 30,300 29,000 7,620 220,980,000
17/12/2010 29,500 0.50 1.72 29,500 29,500 29,500 1,080 31,860,000
16/12/2010 29,000 -0.90 -3.01 29,100 29,100 29,000 10,130 293,770,000
15/12/2010 29,900 -0.40 -1.32 29,700 30,600 29,700 20,690 618,631,000
14/12/2010 30,300 -1.50 -4.72 31,800 31,800 30,300 30,160 913,848,000
13/12/2010 31,800 1.40 4.61 31,900 31,900 31,000 29,160 927,288,000
10/12/2010 30,400 1.30 4.47 29,100 30,400 29,100 25,600 778,240,000
09/12/2010 29,100 0.20 0.69 28,900 29,400 27,800 7,130 207,483,000
08/12/2010 28,900 -1.50 -4.93 29,200 29,300 28,900 27,050 781,745,000
07/12/2010 30,400 -1.50 -4.70 31,900 31,900 30,400 26,690 811,376,000
06/12/2010 31,900 0.40 1.27 32,900 32,900 31,500 21,740 693,506,000
03/12/2010 31,500 1.40 4.65 31,000 31,500 30,500 44,510 1,402,065,000
02/12/2010 30,100 1.40 4.88 28,300 30,100 28,300 26,410 794,941,000
01/12/2010 28,700 -0.70 -2.38 30,700 30,700 28,500 11,660 334,642,000
30/11/2010 29,400 1.30 4.63 28,000 29,500 28,000 14,580 428,652,000
29/11/2010 28,100 0.00 ■■ 0.00 27,000 29,000 27,000 9,810 275,661,000
26/11/2010 28,100 1.30 4.85 28,000 28,100 27,700 32,790 921,399,000
25/11/2010 26,800 1.20 4.69 25,600 26,800 25,600 7,800 209,040,000
24/11/2010 25,600 0.60 2.40 25,100 25,600 25,000 15,810 404,736,000
23/11/2010 25,000 0.00 ■■ 0.00 25,000 25,400 24,900 10,240 256,000,000
22/11/2010 25,000 -1.10 -4.21 25,000 25,800 25,000 10,400 260,000,000
19/11/2010 26,100 -0.20 -0.76 27,000 27,000 26,100 4,600 120,060,000
18/11/2010 26,300 1.20 4.78 26,300 26,300 26,000 28,310 744,553,000
17/11/2010 27,600 -0.80 -2.82 29,000 29,000 27,600 40,780 1,125,528,000
16/11/2010 28,400 0.30 1.07 29,000 29,000 28,300 50,980 1,447,832,000
15/11/2010 28,100 -0.50 -1.75 29,000 29,400 28,100 33,180 932,358,000
12/11/2010 28,600 -0.40 -1.38 28,500 29,200 28,500 68,690 1,964,534,000
11/11/2010 29,000 -0.60 -2.03 29,000 29,500 29,000 27,370 793,730,000
10/11/2010 29,600 0.60 2.07 28,900 30,000 28,900 17,010 503,496,000
09/11/2010 29,000 -1.00 -3.33 29,800 30,000 29,000 21,130 612,770,000
08/11/2010 30,000 -0.50 -1.64 30,300 30,500 30,000 6,150 184,500,000
05/11/2010 30,500 1.30 4.45 29,200 30,500 29,100 29,830 909,815,000
04/11/2010 29,200 0.10 0.34 30,000 30,000 29,200 17,930 523,556,000
03/11/2010 29,100 -1.10 -3.64 30,200 30,200 29,000 8,690 252,879,000
02/11/2010 30,200 -1.50 -4.73 31,500 31,600 30,200 27,020 816,004,000
01/11/2010 31,700 -0.40 -1.25 32,100 32,100 31,200 9,360 296,712,000
29/10/2010 32,100 0.10 0.31 31,900 32,500 31,900 16,350 524,835,000
28/10/2010 32,000 0.00 ■■ 0.00 31,600 32,200 31,600 18,880 604,160,000
27/10/2010 32,000 -0.80 -2.44 32,100 32,600 31,800 23,870 763,840,000
26/10/2010 32,800 1.20 3.80 32,900 33,100 32,600 20,790 681,912,000
25/10/2010 31,600 0.00 ■■ 0.00 31,600 31,600 31,500 22,250 703,100,000
22/10/2010 31,600 -0.10 -0.32 32,000 32,000 31,600 21,200 669,920,000
21/10/2010 31,700 -0.40 -1.25 33,000 33,000 31,500 9,500 301,150,000
20/10/2010 32,100 -1.00 -3.02 33,100 33,100 31,500 68,800 2,208,480,000
19/10/2010 33,100 -1.40 -4.06 33,300 33,500 33,000 17,100 566,010,000
18/10/2010 34,500 -0.40 -1.15 35,700 35,700 34,300 19,070 657,915,000
15/10/2010 34,900 -0.50 -1.41 35,000 35,200 34,000 40,270 1,405,423,000
14/10/2010 35,400 0.20 0.57 35,200 35,700 35,200 9,680 342,672,000
13/10/2010 35,200 -0.20 -0.56 35,000 35,900 35,000 8,510 299,552,000
12/10/2010 35,400 -0.10 -0.28 35,500 35,500 35,400 26,070 922,878,000
11/10/2010 35,500 0.00 ■■ 0.00 36,000 36,000 35,500 10,800 383,400,000
08/10/2010 35,500 -1.10 -3.01 36,600 36,600 35,500 22,710 806,205,000
07/10/2010 36,600 -0.60 -1.61 37,500 37,500 36,600 36,540 1,337,364,000
06/10/2010 37,200 1.20 3.33 36,500 37,200 36,500 39,410 1,466,052,000
05/10/2010 36,000 0.90 2.56 34,100 36,000 34,100 46,050 1,657,800,000
04/10/2010 35,100 -1.80 -4.88 37,000 37,000 35,100 111,890 3,927,339,000
01/10/2010 36,900 -1.40 -3.66 39,800 39,800 36,400 226,400 8,354,160,000
30/09/2010 38,300 -1.70 -4.25 39,800 40,000 38,200 51,650 1,978,195,000
29/09/2010 40,000 0.00 ■■ 0.00 40,600 40,600 40,000 7,310 292,400,000
28/09/2010 40,000 -0.10 -0.25 40,000 40,500 39,900 35,590 1,423,600,000
27/09/2010 40,100 -0.50 -1.23 40,300 40,800 40,000 23,150 928,315,000
24/09/2010 40,600 -0.20 -0.49 41,000 41,000 40,200 28,140 1,142,484,000
23/09/2010 40,800 0.10 0.25 40,800 40,800 39,800 34,190 1,394,952,000
22/09/2010 40,700 0.20 0.49 40,900 40,900 40,000 1,710 69,597,000
21/09/2010 40,500 -0.30 -0.74 40,000 41,000 40,000 17,500 708,750,000
20/09/2010 40,800 -0.10 -0.24 41,900 42,000 40,700 56,650 2,311,320,000
17/09/2010 40,900 0.70 1.74 40,200 41,000 40,000 98,700 4,036,830,000
16/09/2010 40,200 -0.10 -0.25 40,000 40,200 40,000 10,080 405,216,000
15/09/2010 40,300 -1.20 -2.89 40,100 40,400 40,100 10,620 427,986,000
14/09/2010 41,500 1.00 2.47 41,000 42,000 40,000 38,820 1,611,030,000
13/09/2010 40,500 0.20 0.50 39,600 40,900 39,600 60,040 2,431,620,000
10/09/2010 40,300 -1.70 -4.05 40,600 42,500 40,300 69,120 2,785,536,000
09/09/2010 42,000 1.10 2.69 41,000 42,000 40,000 78,810 3,310,020,000
08/09/2010 40,900 -1.60 -3.76 41,000 41,200 40,900 46,410 1,898,169,000
07/09/2010 42,500 -0.10 -0.23 42,200 42,500 41,500 53,960 2,293,300,000
06/09/2010 42,600 0.10 0.24 42,000 44,000 42,000 128,590 5,477,934,000
01/09/2010 42,500 0.00 ■■ 0.00 42,500 42,700 41,500 56,730 2,411,025,000
31/08/2010 42,500 1.90 4.68 42,000 42,500 41,000 76,970 3,271,225,000
30/08/2010 40,600 1.90 4.91 40,600 40,600 40,600 63,240 2,567,544,000
27/08/2010 38,700 0.70 1.84 37,500 39,000 37,200 48,400 1,873,080,000
26/08/2010 38,000 0.80 2.15 38,000 38,000 36,800 38,330 1,456,540,000
25/08/2010 37,200 -1.90 -4.86 39,100 39,500 37,200 77,210 2,872,212,000
24/08/2010 39,100 -2.00 -4.87 40,500 40,500 39,100 183,510 7,175,241,000
23/08/2010 41,100 -1.10 -2.61 41,500 42,000 41,000 9,690 398,259,000
20/08/2010 42,200 1.00 2.43 41,200 42,200 40,500 68,200 2,878,040,000
19/08/2010 41,200 -0.60 -1.44 41,700 42,000 40,000 104,080 4,288,096,000
18/08/2010 41,800 -1.20 -2.79 42,000 42,200 40,900 122,780 5,132,204,000
17/08/2010 43,000 -1.20 -2.71 43,500 43,500 42,000 82,590 3,551,370,000
16/08/2010 44,200 1.10 2.55 42,600 45,100 42,600 88,900 3,929,380,000
13/08/2010 43,100 0.30 0.70 41,900 43,500 41,900 92,530 3,988,043,000
12/08/2010 42,800 -2.20 -4.89 44,000 45,000 42,800 295,270 12,637,556,000
11/08/2010 45,000 0.90 2.04 44,100 45,800 43,500 50,090 2,254,050,000
10/08/2010 44,100 -1.90 -4.13 45,600 45,700 43,700 224,300 9,891,630,000
09/08/2010 46,000 -0.80 -1.71 46,800 47,200 44,500 168,700 7,760,200,000
06/08/2010 46,800 1.70 3.77 45,300 47,300 45,300 395,760 18,521,568,000
05/08/2010 45,100 1.20 2.73 44,100 45,500 44,100 187,440 8,453,544,000
04/08/2010 43,900 0.00 ■■ 0.00 43,900 44,000 43,500 153,610 6,743,479,000
03/08/2010 43,900 0.70 1.62 43,200 44,000 43,200 115,540 5,072,206,000
02/08/2010 43,200 -0.10 -0.23 44,000 44,000 43,200 69,590 3,006,288,000
30/07/2010 43,300 0.80 1.88 42,500 43,500 42,000 112,460 4,869,518,000
29/07/2010 42,500 0.50 1.19 42,000 43,000 42,000 45,230 1,922,275,000
28/07/2010 42,000 -0.50 -1.18 42,000 42,500 42,000 45,530 1,912,260,000
27/07/2010 42,500 0.80 1.92 41,700 42,900 41,700 38,640 1,642,200,000
26/07/2010 41,700 0.00 ■■ 0.00 41,700 41,800 41,700 8,990 374,883,000
23/07/2010 41,700 -0.30 -0.71 42,000 42,100 41,700 11,310 471,627,000
22/07/2010 42,000 -1.00 -2.33 43,900 43,900 42,000 42,550 1,787,100,000
21/07/2010 43,000 0.80 1.90 42,100 44,000 42,000 29,130 1,252,590,000
20/07/2010 42,200 -0.30 -0.71 42,100 42,500 42,100 23,330 984,526,000
19/07/2010 42,500 -0.10 -0.23 42,000 42,600 41,500 10,720 455,600,000
16/07/2010 42,600 -0.10 -0.23 42,000 42,800 42,000 14,100 600,660,000
15/07/2010 42,700 0.00 ■■ 0.00 42,000 42,800 42,000 16,340 697,718,000
14/07/2010 42,700 0.10 0.23 42,700 43,000 42,700 19,270 822,829,000
13/07/2010 42,600 0.80 1.91 41,800 42,700 41,800 42,270 1,800,702,000
12/07/2010 41,800 -0.50 -1.18 42,300 42,300 41,600 16,950 708,510,000
09/07/2010 42,300 0.00 ■■ 0.00 42,300 42,500 42,000 30,770 1,301,571,000
08/07/2010 42,300 0.00 ■■ 0.00 42,500 42,500 42,300 6,750 285,525,000
07/07/2010 42,300 0.10 0.24 42,200 42,300 42,000 20,240 856,152,000
06/07/2010 42,200 -0.50 -1.17 42,500 42,500 42,200 13,070 551,554,000
05/07/2010 42,700 0.40 0.95 42,400 42,900 42,400 22,490 960,323,000
02/07/2010 42,300 -0.60 -1.40 42,400 42,400 42,300 8,300 351,090,000
01/07/2010 42,900 -0.10 -0.23 41,900 42,900 41,900 43,970 1,886,313,000
30/06/2010 43,000 0.00 ■■ 0.00 42,000 43,000 42,000 2,750 118,250,000
29/06/2010 43,000 -1.10 -2.49 44,100 44,100 42,000 37,790 1,624,970,000
28/06/2010 44,100 0.10 0.23 44,400 44,400 44,100 6,780 298,998,000
25/06/2010 44,000 -1.00 -2.22 44,000 44,500 43,700 29,340 1,290,960,000
24/06/2010 45,000 1.80 4.17 43,000 45,000 43,000 73,060 3,287,700,000
23/06/2010 43,200 0.00 ■■ 0.00 43,000 43,200 42,800 22,450 969,840,000
22/06/2010 43,200 -0.80 -1.82 43,000 44,000 43,000 10,790 466,128,000
21/06/2010 44,000 1.00 2.33 43,000 44,000 43,000 23,920 1,052,480,000
18/06/2010 43,000 0.60 1.42 42,200 43,000 42,200 23,860 1,025,980,000
17/06/2010 42,400 0.00 ■■ 0.00 42,300 42,400 42,300 22,960 973,504,000
16/06/2010 42,400 0.10 0.24 43,000 43,000 42,400 49,960 2,118,304,000
15/06/2010 42,300 0.00 ■■ 0.00 42,200 42,300 42,000 19,430 821,889,000
14/06/2010 42,300 0.00 ■■ 0.00 42,000 42,300 41,600 16,050 678,915,000
11/06/2010 42,300 -0.60 -1.40 42,300 42,900 42,300 10,500 444,150,000
10/06/2010 42,900 -0.10 -0.23 42,500 42,900 42,000 6,010 257,829,000
09/06/2010 43,000 1.10 2.63 42,200 43,000 42,000 45,520 1,957,360,000
08/06/2010 41,900 0.30 0.72 42,500 42,500 41,000 14,900 624,310,000
07/06/2010 41,600 -1.40 -3.26 41,500 43,000 41,500 33,460 1,391,936,000
04/06/2010 43,000 -0.40 -0.92 43,400 43,400 43,000 10,150 436,450,000
03/06/2010 43,400 0.40 0.93 43,000 43,500 43,000 47,530 2,062,802,000
02/06/2010 43,000 -0.30 -0.69 42,500 43,700 42,500 37,330 1,605,190,000
01/06/2010 43,300 0.50 1.17 42,900 43,300 42,500 37,480 1,622,884,000
31/05/2010 42,800 -0.70 -1.61 43,000 44,400 42,600 12,020 514,456,000
28/05/2010 43,500 0.70 1.64 44,800 44,800 42,900 48,830 2,124,105,000
27/05/2010 42,800 0.30 0.71 42,000 42,900 42,000 47,450 2,030,860,000
26/05/2010 42,500 0.50 1.19 42,000 42,500 42,000 87,410 3,714,925,000
25/05/2010 42,000 0.50 1.20 42,000 42,000 41,500 41,230 1,731,660,000
24/05/2010 41,500 1.00 2.47 41,500 41,500 41,000 24,370 1,011,355,000
21/05/2010 40,500 -1.50 -3.57 40,500 41,500 39,900 101,600 4,114,800,000
20/05/2010 42,000 0.00 ■■ 0.00 42,000 42,800 40,000 117,940 4,953,480,000
19/05/2010 42,000 -2.00 -4.55 43,000 43,500 42,000 89,190 3,745,980,000
18/05/2010 44,000 -0.50 -1.12 44,500 44,500 43,500 93,350 4,107,400,000
17/05/2010 44,500 -1.00 -2.20 45,500 45,600 44,000 40,050 1,782,225,000
14/05/2010 45,500 0.00 ■■ 0.00 46,000 46,000 45,400 60,940 2,772,770,000
13/05/2010 45,500 -0.40 -0.87 45,900 46,400 43,700 120,140 5,466,370,000
12/05/2010 45,900 -1.60 -3.37 47,500 47,500 45,800 64,540 2,962,386,000
11/05/2010 47,500 0.50 1.06 48,000 48,800 47,000 156,620 7,439,450,000
10/05/2010 47,000 0.60 1.29 45,800 48,000 45,800 214,610 10,086,670,000
07/05/2010 46,400 -0.80 -1.69 47,400 47,400 46,000 113,940 5,286,816,000
06/05/2010 47,200 -0.80 -1.67 47,500 47,800 47,200 178,760 8,437,472,000
05/05/2010 48,000 -1.00 -2.04 48,500 48,900 48,000 113,930 5,468,640,000
04/05/2010 49,000 0.00 ■■ 0.00 49,500 49,900 48,500 209,580 10,269,420,000
29/04/2010 49,000 0.20 0.41 49,500 49,500 48,900 178,140 8,728,860,000
28/04/2010 48,800 -1.20 -2.40 50,000 50,000 48,500 120,230 5,867,224,000
27/04/2010 50,000 1.10 2.25 49,000 50,500 48,000 343,760 17,188,000,000
26/04/2010 48,900 2.30 4.94 46,900 48,900 46,600 387,440 18,945,816,000
22/04/2010 46,600 1.40 3.10 47,000 47,400 45,200 138,500 6,454,100,000
21/04/2010 45,200 -1.40 -3.00 46,600 46,600 45,200 108,720 4,914,144,000
20/04/2010 46,600 1.60 3.56 45,500 47,200 45,100 433,680 20,209,488,000
19/04/2010 45,000 1.20 2.74 43,800 45,000 43,000 300,880 13,539,600,000
16/04/2010 43,800 1.10 2.58 43,000 43,800 42,600 124,370 5,447,406,000
15/04/2010 42,700 -0.30 -0.70 43,000 43,000 42,700 31,600 1,349,320,000
14/04/2010 43,000 0.20 0.47 42,800 43,500 42,500 30,280 1,302,040,000
13/04/2010 42,800 -0.40 -0.93 43,200 43,300 42,800 41,070 1,757,796,000
12/04/2010 43,200 -1.20 -2.70 43,800 44,400 43,200 52,900 2,285,280,000
09/04/2010 44,400 1.30 3.02 43,500 44,500 43,200 93,090 4,133,196,000
08/04/2010 43,100 0.30 0.70 42,700 43,900 42,700 88,450 3,812,195,000
07/04/2010 42,800 -0.20 -0.47 44,000 44,000 42,000 18,910 809,348,000
06/04/2010 43,000 -0.20 -0.46 43,400 43,500 43,000 45,690 1,964,670,000
05/04/2010 43,200 2.00 4.85 43,100 43,200 42,100 40,000 1,728,000,000
02/04/2010 41,200 -1.80 -4.19 43,000 43,300 41,200 91,970 3,789,164,000
01/04/2010 43,000 -1.00 -2.27 43,000 43,500 42,700 66,990 2,880,570,000
31/03/2010 44,000 0.10 0.23 44,000 44,400 43,800 84,260 3,707,440,000
30/03/2010 43,900 1.10 2.57 43,000 44,000 43,000 43,700 1,918,430,000
29/03/2010 42,800 0.00 ■■ 0.00 42,300 43,500 42,300 21,400 915,920,000
26/03/2010 42,800 -0.60 -1.38 43,400 43,400 42,600 60,630 2,594,964,000
25/03/2010 43,400 -0.90 -2.03 44,300 44,300 43,100 67,330 2,922,122,000
24/03/2010 44,300 0.00 ■■ 0.00 45,000 45,000 44,200 29,570 1,309,951,000
23/03/2010 44,300 -0.20 -0.45 44,000 44,400 43,600 59,300 2,626,990,000
22/03/2010 44,500 -0.50 -1.11 45,000 45,300 43,800 35,130 1,563,285,000
19/03/2010 45,000 1.00 2.27 45,000 45,200 44,200 120,500 5,422,500,000
18/03/2010 44,000 0.90 2.09 43,800 44,000 43,100 57,640 2,536,160,000
17/03/2010 43,100 -0.90 -2.05 44,000 44,200 43,100 56,600 2,439,460,000
16/03/2010 44,000 -2.10 -4.56 45,200 46,000 44,000 141,080 6,207,520,000
15/03/2010 46,100 1.50 3.36 44,600 46,800 44,600 142,670 6,577,087,000
12/03/2010 44,600 2.10 4.94 43,000 44,600 42,500 197,770 8,820,542,000
11/03/2010 42,500 -0.50 -1.16 42,100 43,000 41,700 94,650 4,022,625,000
10/03/2010 43,000 -0.60 -1.38 44,000 44,100 43,000 74,900 3,220,700,000
09/03/2010 43,600 2.00 4.81 43,600 43,600 43,500 138,060 6,019,416,000
08/03/2010 41,600 1.90 4.79 41,600 41,600 41,600 57,940 2,410,304,000
05/03/2010 39,700 0.70 1.79 39,000 39,700 39,000 67,820 2,692,454,000
04/03/2010 39,000 -0.40 -1.02 39,500 40,000 38,700 43,960 1,714,440,000
03/03/2010 39,400 0.60 1.55 38,900 39,400 38,600 24,870 979,878,000
02/03/2010 38,800 -0.20 -0.51 38,700 39,000 38,600 16,790 651,452,000
01/03/2010 39,000 0.00 ■■ 0.00 39,400 39,400 39,000 11,280 439,920,000
26/02/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 8,560 333,840,000
25/02/2010 39,000 0.00 ■■ 0.00 39,800 39,900 39,000 16,930 660,270,000
24/02/2010 39,000 0.30 0.78 37,900 39,000 37,900 5,660 220,740,000
23/02/2010 38,700 -1.80 -4.44 40,500 40,500 38,700 27,580 1,067,346,000
22/02/2010 40,500 0.50 1.25 41,000 41,000 40,500 3,280 132,840,000
12/02/2010 40,000 1.00 2.56 39,500 40,900 39,400 16,070 642,800,000
11/02/2010 39,000 0.40 1.04 39,300 39,300 38,500 13,870 540,930,000
10/02/2010 38,600 -0.40 -1.03 39,400 39,400 38,600 1,060 40,916,000
09/02/2010 39,000 -0.50 -1.27 39,600 39,600 39,000 20,410 795,990,000
08/02/2010 39,500 0.00 ■■ 0.00 39,100 39,500 39,000 27,760 1,096,520,000
05/02/2010 39,500 -0.50 -1.25 39,600 40,000 39,200 19,180 757,610,000
04/02/2010 40,000 0.70 1.78 39,500 40,900 39,200 32,850 1,314,000,000
03/02/2010 39,300 0.30 0.77 39,300 39,500 39,000 31,300 1,230,090,000
02/02/2010 39,000 -0.50 -1.27 39,000 39,200 38,600 30,110 1,174,290,000
01/02/2010 39,500 0.30 0.77 39,200 39,800 38,000 7,770 306,915,000
29/01/2010 39,200 0.20 0.51 38,200 39,500 38,200 14,550 570,360,000
28/01/2010 39,000 -1.00 -2.50 38,300 40,000 38,300 8,140 317,460,000
27/01/2010 40,000 -0.10 -0.25 41,200 41,600 40,000 67,050 2,682,000,000
26/01/2010 40,100 1.90 4.97 39,500 40,100 39,500 43,210 1,732,721,000
25/01/2010 38,200 -1.80 -4.50 39,000 40,000 38,000 60,510 2,311,482,000
22/01/2010 40,000 0.00 ■■ 0.00 39,000 40,200 38,500 35,480 1,419,200,000
21/01/2010 40,000 -2.00 -4.76 41,500 41,500 40,000 54,730 2,189,200,000
20/01/2010 42,000 -0.30 -0.71 43,000 43,000 41,500 50,540 2,122,680,000
19/01/2010 42,300 0.00 ■■ 0.00 43,000 44,400 41,000 70,630 2,987,649,000
18/01/2010 42,300 -2.20 -4.94 45,000 46,000 42,300 85,190 3,603,537,000
15/01/2010 47,000 -1.00 -2.08 46,600 47,500 46,600 158,230 7,436,810,000
14/01/2010 48,000 -1.80 -3.61 50,500 50,500 47,800 51,060 2,450,880,000
13/01/2010 49,800 2.30 4.84 47,500 49,800 45,500 117,560 5,854,488,000
12/01/2010 47,500 -2.50 -5.00 52,500 52,500 47,500 316,980 15,056,550,000
11/01/2010 50,000 2.10 4.38 50,000 50,000 48,000 303,270 15,163,500,000
08/01/2010 47,900 2.20 4.81 47,900 47,900 47,900 149,840 7,177,336,000
07/01/2010 45,700 2.10 4.82 45,700 45,700 45,700 21,830 997,631,000
06/01/2010 43,600 2.00 4.81 41,700 43,600 41,700 131,360 5,727,296,000
05/01/2010 41,600 0.10 0.24 42,700 43,000 41,600 127,890 5,320,224,000
04/01/2010 41,500 0.20 0.48 42,500 42,500 41,000 62,160 2,579,640,000
31/12/2009 41,300 1.30 3.25 40,500 42,000 40,100 103,820 4,287,766,000
30/12/2009 40,000 -0.50 -1.23 40,000 40,400 39,400 34,930 1,397,200,000
29/12/2009 40,500 -0.20 -0.49 39,100 40,500 39,100 49,170 1,991,385,000
28/12/2009 40,700 -0.30 -0.73 41,000 41,500 39,000 20,770 845,339,000
25/12/2009 41,000 0.00 ■■ 0.00 39,800 41,500 39,000 106,960 4,385,360,000
24/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 37,000 74,700 3,062,700,000
08/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
07/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
06/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
05/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
04/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
03/12/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,000 205,000,000
23/11/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50,000 2,050,000,000
22/11/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50,000 2,050,000,000
21/11/2009 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50,000 2,050,000,000
20/11/2009 41,000 -0.10 -0.24 41,100 41,000 41,000 50,000 2,050,000,000
19/11/2009 41,100 0.00 ■■ 0.00 41,100 41,200 41,000 60,000 2,462,000,000
18/11/2009 41,100 0.53 1.31 40,567 41,200 41,000 60,000 2,462,000,000
17/11/2009 40,567 0.00 ■■ 0.00 40,567 41,200 39,500 80,000 3,252,000,000
16/11/2009 40,567 -0.23 -0.57 40,800 41,200 39,500 80,000 3,252,000,000
15/11/2009 40,800 0.96 2.41 39,840 41,500 39,500 130,000 5,327,000,000
14/11/2009 39,840 0.00 ■■ 0.00 39,840 41,500 36,000 160,000 6,407,000,000
13/11/2009 39,840 0.00 ■■ 0.00 39,840 41,500 36,000 160,000 6,407,000,000
12/11/2009 39,840 -0.09 -0.21 39,925 41,500 36,000 160,000 6,407,000,000
11/11/2009 39,925 0.00 ■■ 0.00 39,925 41,500 36,000 140,000 5,617,000,000
10/11/2009 39,925 0.53 1.33 39,400 41,500 36,000 140,000 5,617,000,000
09/11/2009 39,400 9.40 31.33 30,000 41,200 36,000 90,000 3,542,000,000
03/11/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
02/11/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
01/11/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
31/10/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
30/10/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
29/10/2009 30,000 -1.00 -3.23 31,000 30,000 30,000 3,000 90,000,000
24/10/2009 31,000 0.00 ■■ 0.00 31,000 38,000 25,000 70,000 2,510,000,000
23/10/2009 31,000 0.00 ■■ 0.00 31,000 38,000 25,000 70,000 2,510,000,000
22/10/2009 31,000 0.00 ■■ 0.00 31,000 38,000 25,000 70,000 2,510,000,000
21/10/2009 31,000 0.00 ■■ 0.00 31,000 38,000 25,000 70,000 2,510,000,000
20/10/2009 31,000 0.00 ■■ 0.00 31,000 38,000 25,000 70,000 2,510,000,000
19/10/2009 31,000 3.00 10.71 28,000 38,000 25,000 70,000 2,510,000,000
27/09/2009 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
26/09/2009 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
25/09/2009 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
24/09/2009 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
23/09/2009 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,000 140,000,000
22/09/2009 28,000 -2.00 -6.67 30,000 28,000 28,000 5,000 140,000,000
16/09/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,300 159,000,000
15/09/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,300 159,000,000
14/09/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,300 159,000,000
13/09/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,300 159,000,000
12/09/2009 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 5,300 159,000,000
11/09/2009 30,000 0.00 ■■ 0.00 0 30,000 30,000 5,300 159,000,000
01/01/1970 38,300 0.00 ■■ 0.00 38,300 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