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 Dệt may - Đầu tư - Thương mại Thành Công
Thanh Cong Textile Garment Investment Trading Joint Stock Company
Mã CK:      TCM      46.25      +0.65 (+1.41%)      (cập nhật 01:00 21/11/2024)
Đang giao dịch
TCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 46,250 0.65 1.41 45,600 46,350 45,700 218,980 10,127,825,000
20/11/2024 45,600 0.00 ■■ 0.00 45,600 45,900 44,700 228,510 10,420,056,000
19/11/2024 45,600 -0.90 -1.97 46,500 46,500 45,600 148,350 6,764,760,000
18/11/2024 46,500 0.00 ■■ 0.00 46,500 46,700 45,600 133,880 6,225,420,000
15/11/2024 46,500 -0.40 -0.86 46,900 46,800 45,500 141,110 6,561,615,000
14/11/2024 46,900 0.40 0.85 46,500 47,150 46,500 219,440 10,291,736,000
13/11/2024 46,500 -0.30 -0.65 46,800 46,700 46,150 113,960 5,299,140,000
12/11/2024 46,800 -0.45 -0.96 47,250 47,400 46,550 142,890 6,687,252,000
11/11/2024 47,250 0.45 0.95 46,800 47,350 46,800 248,070 11,721,307,500
08/11/2024 46,800 0.60 1.28 46,200 47,000 46,150 215,140 10,068,552,000
07/11/2024 46,200 0.20 0.43 46,000 46,400 46,050 122,980 5,681,676,000
06/11/2024 46,000 0.95 2.07 45,050 46,000 44,850 168,040 7,729,840,000
05/11/2024 45,050 -0.15 -0.33 45,200 45,200 44,800 80,730 3,636,886,500
04/11/2024 45,200 0.00 ■■ 0.00 45,200 45,250 44,650 102,060 4,613,112,000
01/11/2024 45,200 -0.20 -0.44 45,400 45,450 44,800 137,760 6,226,752,000
31/10/2024 45,400 0.00 ■■ 0.00 45,400 45,500 45,150 134,220 6,093,588,000
30/10/2024 45,400 0.00 ■■ 0.00 45,400 45,500 44,900 111,730 5,072,542,000
29/10/2024 45,400 0.25 0.55 45,150 45,400 45,000 170,120 7,723,448,000
28/10/2024 45,150 0.05 0.11 45,100 45,300 44,900 92,480 4,175,472,000
25/10/2024 45,100 -0.35 -0.78 45,450 45,500 44,650 109,990 4,960,549,000
24/10/2024 45,450 -0.50 -1.10 45,950 46,200 45,400 86,620 3,936,879,000
23/10/2024 45,950 0.10 0.22 45,850 45,950 45,350 124,390 5,715,720,500
22/10/2024 45,850 -0.30 -0.65 46,150 46,150 45,100 147,020 6,740,867,000
21/10/2024 46,150 -0.20 -0.43 46,350 46,500 45,850 102,630 4,736,374,500
18/10/2024 46,350 0.30 0.65 46,050 46,650 46,100 188,700 8,746,245,000
17/10/2024 46,050 -0.55 -1.19 46,600 46,700 46,000 90,330 4,159,696,500
16/10/2024 46,600 -0.05 -0.11 46,650 46,700 45,900 123,720 5,765,352,000
15/10/2024 46,650 -0.10 -0.21 46,750 47,050 46,300 147,930 6,900,934,500
14/10/2024 46,750 -0.05 -0.11 46,800 46,950 46,350 127,560 5,963,430,000
11/10/2024 46,800 0.00 ■■ 0.00 46,800 47,100 46,450 167,740 7,850,232,000
10/10/2024 46,800 0.00 ■■ 0.00 46,800 46,950 46,400 106,220 4,971,096,000
09/10/2024 46,800 0.70 1.50 46,100 46,800 46,100 149,990 7,019,532,000
08/10/2024 46,100 0.00 ■■ 0.00 46,100 46,150 45,450 127,770 5,890,197,000
07/10/2024 46,100 0.10 0.22 46,000 46,400 45,700 117,900 5,435,190,000
04/10/2024 46,000 -1.00 -2.17 47,000 46,950 46,000 126,990 5,841,540,000
03/10/2024 47,000 -1.00 -2.13 48,000 48,100 46,900 184,290 8,661,630,000
02/10/2024 48,000 -0.85 -1.77 48,850 48,600 47,450 182,560 8,762,880,000
01/10/2024 48,850 0.05 0.10 48,800 49,150 48,500 239,640 11,706,414,000
30/09/2024 48,800 0.45 0.92 48,350 48,800 48,100 278,170 13,574,696,000
27/09/2024 48,350 0.05 0.10 48,300 48,550 47,950 276,370 13,362,489,500
26/09/2024 48,300 1.45 3.00 46,850 48,400 46,450 545,660 26,355,378,000
25/09/2024 46,850 0.15 0.32 46,700 47,150 46,500 198,780 9,312,843,000
24/09/2024 46,700 0.05 0.11 46,650 46,850 46,450 169,160 7,899,772,000
23/09/2024 46,650 -0.30 -0.64 46,950 47,050 46,400 98,900 4,613,685,000
20/09/2024 46,950 0.00 ■■ 0.00 46,950 47,300 46,750 178,860 8,397,477,000
19/09/2024 46,950 0.00 ■■ 0.00 46,950 47,250 46,600 177,680 8,342,076,000
18/09/2024 46,950 0.20 0.43 46,750 47,100 46,600 176,020 8,264,139,000
17/09/2024 46,750 0.95 2.03 45,800 46,900 45,300 237,030 11,081,152,500
16/09/2024 45,800 -0.15 -0.33 45,950 46,150 45,450 124,620 5,707,596,000
13/09/2024 45,950 0.00 ■■ 0.00 45,950 46,050 45,650 81,650 3,751,817,500
12/09/2024 45,950 0.00 ■■ 0.00 45,950 46,150 45,700 123,770 5,687,231,500
11/09/2024 45,950 -0.05 -0.11 46,000 46,100 45,100 122,710 5,638,524,500
10/09/2024 46,000 -0.50 -1.09 46,500 46,500 45,450 111,950 5,149,700,000
09/09/2024 46,500 -0.30 -0.65 46,800 46,800 46,100 74,130 3,447,045,000
06/09/2024 46,800 0.80 1.71 46,000 46,800 45,600 152,390 7,131,852,000
05/09/2024 46,000 -1.10 -2.39 47,100 47,300 45,900 126,120 5,801,520,000
04/09/2024 47,100 -0.40 -0.85 47,500 47,200 46,700 134,530 6,336,363,000
30/08/2024 47,500 -0.40 -0.84 47,900 48,050 47,150 148,640 7,060,400,000
29/08/2024 47,900 -0.50 -1.04 48,400 48,400 47,650 194,560 9,319,424,000
28/08/2024 48,400 -0.10 -0.21 48,500 48,550 47,800 114,240 5,529,216,000
27/08/2024 48,500 0.45 0.93 48,050 48,600 47,100 245,430 11,903,355,000
26/08/2024 48,050 -0.65 -1.35 48,700 49,000 48,000 164,520 7,905,186,000
23/08/2024 48,700 -0.40 -0.82 49,100 49,050 48,300 186,110 9,063,557,000
22/08/2024 49,100 -0.05 -0.10 49,150 49,250 48,550 266,600 13,090,060,000
21/08/2024 49,150 0.30 0.61 48,850 49,350 48,450 323,820 15,915,753,000
20/08/2024 48,850 0.45 0.92 48,400 49,100 48,200 392,060 19,152,131,000
19/08/2024 48,400 0.30 0.62 48,100 48,800 48,050 271,900 13,159,960,000
16/08/2024 48,100 1.40 2.91 46,700 48,200 46,400 300,170 14,438,177,000
15/08/2024 46,700 -0.60 -1.28 47,300 47,400 45,850 141,720 6,618,324,000
14/08/2024 47,300 -0.55 -1.16 47,850 48,050 47,150 165,720 7,838,556,000
13/08/2024 47,850 0.00 ■■ 0.00 47,850 48,050 46,350 273,860 13,104,201,000
12/08/2024 47,850 0.95 1.99 46,900 47,950 47,000 242,590 11,607,931,500
09/08/2024 46,900 0.00 ■■ 0.00 46,900 47,650 46,650 134,250 6,296,325,000
08/08/2024 46,900 0.90 1.92 46,000 48,250 45,550 281,980 13,224,862,000
07/08/2024 46,000 0.10 0.22 45,900 46,300 45,400 126,430 5,815,780,000
06/08/2024 45,900 0.45 0.98 45,450 46,200 43,250 192,640 8,842,176,000
05/08/2024 45,450 -3.40 -7.48 48,850 47,800 45,450 141,360 6,424,812,000
02/08/2024 48,850 -0.15 -0.31 49,000 48,900 46,350 242,240 11,833,424,000
01/08/2024 49,000 -0.90 -1.84 49,900 49,600 46,450 527,720 25,858,280,000
31/07/2024 49,900 -1.00 -2.00 50,900 51,200 49,700 228,090 11,381,691,000
30/07/2024 50,900 0.40 0.79 50,500 51,600 50,000 228,410 11,626,069,000
29/07/2024 50,500 0.65 1.29 49,850 51,000 49,900 246,960 12,471,480,000
26/07/2024 49,850 0.75 1.50 49,100 50,300 49,100 171,410 8,544,788,500
25/07/2024 49,100 -1.70 -3.46 50,800 50,700 49,100 187,920 9,226,872,000
24/07/2024 50,800 0.80 1.57 50,000 50,800 48,250 305,370 15,512,796,000
23/07/2024 50,000 -1.00 -2.00 51,000 51,000 49,100 275,290 13,764,500,000
22/07/2024 51,000 0.50 0.98 50,500 51,000 48,000 348,890 17,793,390,000
19/07/2024 50,500 -0.50 -0.99 51,000 51,300 49,900 207,760 10,491,880,000
18/07/2024 51,000 0.00 ■■ 0.00 51,000 51,000 49,000 215,520 10,991,520,000
17/07/2024 51,000 -0.80 -1.57 51,800 51,900 48,300 315,490 16,089,990,000
16/07/2024 51,800 0.30 0.58 51,500 52,300 48,000 482,980 25,018,364,000
15/07/2024 51,500 -1.40 -2.72 52,900 52,900 51,500 237,020 12,206,530,000
12/07/2024 52,900 -0.80 -1.51 53,700 53,100 51,900 367,020 19,415,358,000
11/07/2024 53,700 0.00 ■■ 0.00 53,700 53,700 52,700 243,490 13,075,413,000
10/07/2024 53,700 -0.10 -0.19 53,800 53,900 52,500 304,960 16,376,352,000
09/07/2024 53,800 0.00 ■■ 0.00 53,800 54,400 53,000 291,070 15,659,566,000
08/07/2024 53,800 0.30 0.56 53,500 54,000 52,500 329,300 17,716,340,000
05/07/2024 53,500 1.40 2.62 52,100 53,600 51,600 390,110 20,870,885,000
04/07/2024 52,100 0.10 0.19 52,000 52,900 51,400 373,800 19,474,980,000
03/07/2024 52,000 2.00 3.85 50,000 52,000 49,950 529,200 27,518,400,000
02/07/2024 50,000 0.50 1.00 49,500 50,100 49,250 293,900 14,695,000,000
01/07/2024 49,500 0.25 0.51 49,250 49,500 48,250 252,990 12,523,005,000
28/06/2024 49,250 -0.55 -1.12 49,800 49,800 47,400 253,150 12,467,637,500
27/06/2024 49,800 0.00 ■■ 0.00 49,800 50,400 49,200 306,550 15,266,190,000
26/06/2024 49,800 1.40 2.81 48,400 49,800 47,200 310,260 15,450,948,000
25/06/2024 48,400 0.00 ■■ 0.00 48,400 48,600 47,650 262,050 12,683,220,000
24/06/2024 48,400 -2.10 -4.34 50,500 50,600 47,650 387,280 18,744,352,000
21/06/2024 50,500 -1.60 -3.17 52,100 52,300 50,300 489,080 24,698,540,000
20/06/2024 52,100 0.00 ■■ 0.00 52,100 52,300 50,800 339,110 17,667,631,000
19/06/2024 52,100 1.10 2.11 51,000 53,000 50,900 429,590 22,381,639,000
18/06/2024 51,000 1.25 2.45 49,750 51,200 49,250 415,740 21,202,740,000
17/06/2024 49,750 -0.05 -0.10 49,800 50,100 48,950 276,420 13,751,895,000
14/06/2024 49,800 -1.40 -2.81 51,200 51,300 49,800 366,090 18,231,282,000
13/06/2024 51,200 0.00 ■■ 0.00 51,200 51,600 50,200 301,350 15,429,120,000
12/06/2024 51,200 0.20 0.39 51,000 51,300 50,200 373,730 19,134,976,000
11/06/2024 51,000 1.40 2.75 49,600 51,000 49,400 382,710 19,518,210,000
10/06/2024 54,600 -0.30 -0.55 54,900 55,100 53,800 370,150 20,210,190,000
07/06/2024 54,900 0.10 0.18 54,800 55,000 53,500 346,060 18,998,694,000
06/06/2024 54,800 0.70 1.28 54,100 55,100 53,300 494,390 27,092,572,000
05/06/2024 54,100 -1.70 -3.14 55,800 55,900 54,100 264,400 14,304,040,000
04/06/2024 55,800 0.10 0.18 55,700 56,000 54,200 374,330 20,887,614,000
03/06/2024 55,700 0.90 1.62 54,800 55,800 54,500 361,480 20,134,436,000
31/05/2024 54,800 2.80 5.11 52,000 54,800 50,700 504,110 27,625,228,000
30/05/2024 52,000 -0.30 -0.58 52,300 52,000 49,000 314,170 16,336,840,000
29/05/2024 52,300 -0.80 -1.53 53,100 53,300 51,500 358,460 18,747,458,000
28/05/2024 53,100 1.10 2.07 52,000 53,500 52,000 372,460 19,777,626,000
27/05/2024 52,000 0.20 0.38 51,800 52,400 50,600 229,500 11,934,000,000
24/05/2024 51,800 -1.70 -3.28 53,500 53,500 49,800 386,650 20,028,470,000
23/05/2024 53,500 1.00 1.87 52,500 53,500 51,200 300,490 16,076,215,000
22/05/2024 52,500 1.50 2.86 51,000 53,500 51,100 326,550 17,143,875,000
21/05/2024 51,000 3.25 6.37 47,750 51,000 48,100 598,370 30,516,870,000
20/05/2024 47,750 2.75 5.76 45,000 47,750 45,000 332,620 15,882,605,000
17/05/2024 45,000 0.05 0.11 44,950 45,100 44,350 213,200 9,594,000,000
16/05/2024 44,950 -0.30 -0.67 45,250 45,550 44,000 125,830 5,656,058,500
15/05/2024 45,250 1.30 2.87 43,950 45,500 43,700 231,460 10,473,565,000
14/05/2024 43,950 0.05 0.11 43,900 44,100 43,100 167,700 7,370,415,000
13/05/2024 43,900 -0.55 -1.25 44,450 44,850 43,200 118,590 5,206,101,000
10/05/2024 44,450 -0.50 -1.12 44,950 45,000 43,800 152,250,000 6,767,512,500,000
09/05/2024 44,950 0.95 2.11 44,000 46,000 44,400 152,130 6,838,243,500
08/05/2024 44,000 1.15 2.61 42,850 44,000 42,500 161,910 7,124,040,000
02/05/2024 43,000 -0.05 -0.12 43,050 43,100 42,100 105,920 4,554,560,000
26/04/2024 43,050 -0.05 -0.12 43,100 43,100 42,500 84,370 3,632,128,500
25/04/2024 43,100 -0.45 -1.04 43,550 43,600 42,600 96,660 4,166,046,000
24/04/2024 43,550 0.05 0.11 43,500 43,700 42,500 129,160 5,624,918,000
23/04/2024 43,500 -0.70 -1.61 44,200 44,250 43,000 89,680 3,901,080,000
22/04/2024 44,200 0.00 ■■ 0.00 44,200 44,400 41,950 90,000 3,978,000,000
19/04/2024 44,200 2.85 6.45 41,350 44,200 39,950 102,700 4,539,340,000
17/04/2024 41,350 -0.25 -0.60 41,600 41,600 40,700 47,950 1,982,732,500
16/04/2024 41,600 -0.50 -1.20 42,100 41,700 40,350 114,200 4,750,720,000
15/04/2024 42,100 -1.40 -3.33 43,500 43,400 40,600 75,860 3,193,706,000
12/04/2024 43,500 0.05 0.11 43,450 43,750 43,000 106,190 4,619,265,000
11/04/2024 43,450 -0.45 -1.04 43,900 43,800 43,350 97,530 4,237,678,500
10/04/2024 43,900 -0.10 -0.23 44,000 44,000 43,400 111,940 4,914,166,000
09/04/2024 44,000 0.00 ■■ 0.00 44,000 44,150 43,300 125,930 5,540,920,000
08/04/2024 44,000 0.00 ■■ 0.00 44,000 44,200 43,250 90,360 3,975,840,000
05/04/2024 44,200 -0.50 -1.13 44,700 44,600 43,650 22,580 998,036,000
04/04/2024 44,700 -0.25 -0.56 44,950 44,950 44,000 111,370 4,978,239,000
03/04/2024 44,950 -0.25 -0.56 45,200 45,300 44,500 65,480 2,943,326,000
02/04/2024 45,200 0.50 1.11 44,700 45,300 43,650 128,050 5,787,860,000
01/04/2024 44,700 -0.65 -1.45 45,350 45,350 44,600 50,010 2,235,447,000
29/03/2024 45,350 -0.35 -0.77 45,700 45,700 44,950 62,660 2,841,631,000
28/03/2024 45,700 -0.10 -0.22 45,800 45,950 45,150 75,600 3,454,920,000
27/03/2024 45,800 0.00 ■■ 0.00 45,800 45,950 45,100 116,220 5,322,876,000
26/03/2024 45,800 0.45 0.98 45,350 46,100 44,850 107,620 4,928,996,000
25/03/2024 45,350 -0.65 -1.43 46,000 45,900 44,850 103,920 4,712,772,000
22/03/2024 46,000 -0.15 -0.33 46,150 46,250 45,450 130,970 6,024,620,000
21/03/2024 46,150 0.20 0.43 45,950 46,450 45,450 152,750 7,049,412,500
20/03/2024 45,950 0.25 0.54 45,700 46,200 45,050 219,570 10,089,241,500
19/03/2024 45,700 -0.60 -1.31 46,300 46,200 44,750 80,650 3,685,705,000
18/03/2024 46,300 -0.20 -0.43 46,500 47,100 44,200 139,330 6,450,979,000
15/03/2024 46,500 0.10 0.22 46,400 46,800 45,750 109,620 5,097,330,000
14/03/2024 46,400 1.50 3.23 44,900 46,800 44,800 190,820 8,854,048,000
13/03/2024 44,900 0.00 ■■ 0.00 44,900 45,150 44,250 111,150 4,990,635,000
12/03/2024 44,900 -0.10 -0.22 45,000 45,050 44,200 84,660 3,801,234,000
11/03/2024 45,000 0.00 ■■ 0.00 45,000 45,150 44,400 88,110 3,964,950,000
08/03/2024 45,000 0.00 ■■ 0.00 45,000 45,150 44,500 89,200 4,014,000,000
07/03/2024 45,000 4.30 9.56 40,700 45,000 43,300 175,850 7,913,250,000
06/03/2024 43,550 -0.30 -0.69 43,850 43,750 43,150 32,000 1,393,600,000
05/03/2024 43,850 0.05 0.11 43,800 43,900 43,300 117,010 5,130,888,500
04/03/2024 43,800 0.35 0.80 43,450 43,950 43,400 102,060 4,470,228,000
01/03/2024 43,450 0.30 0.69 43,150 43,450 42,550 102,280 4,444,066,000
29/02/2024 43,150 -0.20 -0.46 43,350 43,400 42,700 68,360 2,949,734,000
28/02/2024 43,350 0.00 ■■ 0.00 43,350 43,600 42,800 96,900 4,200,615,000
27/02/2024 43,350 0.20 0.46 43,150 43,550 42,600 136,950 5,936,782,500
26/02/2024 43,150 0.15 0.35 43,000 43,150 42,500 102,450 4,420,717,500
23/02/2024 43,000 0.50 1.16 42,500 43,300 42,500 171,060 7,355,580,000
22/02/2024 42,500 0.35 0.82 42,150 42,550 42,000 107,490 4,568,325,000
21/02/2024 42,150 0.00 ■■ 0.00 42,150 42,200 41,700 33,820 1,425,513,000
20/02/2024 42,150 0.45 1.07 41,700 42,200 41,400 82,560 3,479,904,000
19/02/2024 41,700 -0.25 -0.60 41,950 41,950 41,500 46,230 1,927,791,000
16/02/2024 41,950 -0.25 -0.60 42,200 42,300 41,700 54,350 2,279,982,500
15/02/2024 42,200 0.20 0.47 42,000 42,350 41,250 59,860 2,526,092,000
07/02/2024 42,000 1.30 3.10 40,700 42,000 40,300 74,170 3,115,140,000
06/02/2024 40,700 0.70 1.72 40,000 40,700 39,700 73,100 2,975,170,000
05/02/2024 40,000 -0.15 -0.38 40,150 40,200 39,750 58,110 2,324,400,000
02/02/2024 40,150 0.00 ■■ 0.00 40,150 40,250 39,900 38,800 1,557,820,000
01/02/2024 40,150 -0.05 -0.12 40,200 40,300 39,750 61,680 2,476,452,000
31/01/2024 40,200 -0.20 -0.50 40,400 40,350 39,950 33,320 1,339,464,000
30/01/2024 40,400 0.20 0.50 40,200 40,400 39,950 57,320 2,315,728,000
29/01/2024 40,200 -0.15 -0.37 40,350 40,400 39,950 46,950 1,887,390,000
19/01/2024 40,600 0.00 ■■ 0.00 40,600 40,650 40,300 38,000 1,542,800,000
18/01/2024 40,600 -0.10 -0.25 40,700 40,700 40,400 43,910 1,782,746,000
17/01/2024 40,700 0.00 ■■ 0.00 40,700 40,750 40,300 76,790 3,125,353,000
16/01/2024 40,700 0.20 0.49 40,500 40,700 40,050 90,310 3,675,617,000
15/01/2024 40,500 -0.05 -0.12 40,550 40,750 40,250 43,910 1,778,355,000
12/01/2024 40,550 -0.10 -0.25 40,650 40,550 40,100 37,380 1,515,759,000
11/01/2024 40,650 -0.05 -0.12 40,700 40,850 40,250 71,440 2,904,036,000
10/01/2024 40,700 -0.15 -0.37 40,850 40,900 40,400 44,680 1,818,476,000
09/01/2024 40,850 -0.10 -0.24 40,950 41,050 40,700 67,120 2,741,852,000
08/01/2024 40,950 0.30 0.73 40,650 41,150 40,350 114,580 4,692,051,000
05/01/2024 40,650 -0.05 -0.12 40,700 40,650 40,300 72,030 2,928,019,500
04/01/2024 40,700 -0.05 -0.12 40,750 40,750 40,300 75,410 3,069,187,000
03/01/2024 40,750 0.00 ■■ 0.00 40,750 40,850 40,350 96,970 3,951,527,500
02/01/2024 40,750 0.00 ■■ 0.00 40,750 40,850 40,450 57,160 2,329,270,000
29/12/2023 40,750 -0.05 -0.12 40,800 40,900 40,450 57,590 2,346,792,500
28/12/2023 40,800 0.00 ■■ 0.00 40,800 40,800 40,450 52,320 2,134,656,000
27/12/2023 40,800 -0.10 -0.25 40,900 40,900 40,500 81,430 3,322,344,000
26/12/2023 40,900 -0.10 -0.24 41,000 41,200 40,500 78,080 3,193,472,000
25/12/2023 41,000 0.00 ■■ 0.00 41,000 41,100 40,250 73,740 3,023,340,000
22/12/2023 41,000 0.00 ■■ 0.00 41,000 41,050 40,600 46,300 1,898,300,000
21/12/2023 41,000 -0.20 -0.49 41,200 41,200 40,400 74,350 3,048,350,000
20/12/2023 41,200 -0.10 -0.24 41,300 41,450 40,700 75,510 3,111,012,000
19/12/2023 41,300 -0.15 -0.36 41,450 41,400 40,650 48,950 2,021,635,000
18/12/2023 41,450 -0.05 -0.12 41,500 41,550 40,600 42,370 1,756,236,500
15/12/2023 41,500 -0.20 -0.48 41,700 41,700 40,800 56,990 2,365,085,000
14/12/2023 41,700 -0.35 -0.84 42,050 41,900 40,850 62,120 2,590,404,000
13/12/2023 41,850 -0.20 -0.48 42,050 0 0 58,970 2,467,894,500
12/12/2023 42,050 0.95 2.26 41,100 42,300 40,700 117,810 4,953,910,500
11/12/2023 41,100 0.20 0.49 40,900 41,100 40,700 44,960 1,847,856,000
08/12/2023 40,900 -0.30 -0.73 41,200 41,250 40,700 56,340 2,304,306,000
07/12/2023 41,200 -0.15 -0.36 41,350 41,400 40,950 57,240 2,358,288,000
06/12/2023 41,350 0.00 ■■ 0.00 41,350 41,350 41,000 82,510 3,411,788,500
05/12/2023 41,350 0.00 ■■ 0.00 41,350 41,400 40,700 82,250 3,401,037,500
04/12/2023 41,350 0.05 0.12 41,300 41,450 41,000 73,180 3,025,993,000
02/12/2023 41,300 0.00 ■■ 0.00 41,300 41,350 40,800 56,080 2,316,104,000
01/12/2023 41,300 0.00 ■■ 0.00 41,300 41,350 40,800 56,080 2,316,104,000
30/11/2023 41,200 -0.10 -0.24 41,300 41,350 40,800 65,380 2,693,656,000
29/11/2023 41,300 0.00 ■■ 0.00 41,300 41,400 40,850 70,100 2,895,130,000
28/11/2023 41,300 -0.20 -0.48 41,500 41,500 40,700 43,730 1,806,049,000
27/11/2023 41,500 0.10 0.24 41,400 41,700 41,000 56,030 2,325,245,000
24/11/2023 41,400 -0.15 -0.36 41,550 41,600 40,650 53,560 2,217,384,000
23/11/2023 41,550 -0.40 -0.96 41,950 42,050 41,550 54,460 2,262,813,000
22/11/2023 41,950 -0.05 -0.12 42,000 42,150 41,450 75,880 3,183,166,000
21/11/2023 42,000 -0.15 -0.36 42,150 42,100 41,550 69,620 2,924,040,000
20/11/2023 42,150 -0.15 -0.36 42,300 42,150 41,200 63,440 2,673,996,000
17/11/2023 42,300 -0.15 -0.35 42,450 42,450 41,500 68,180 2,884,014,000
16/11/2023 42,450 0.15 0.35 42,300 42,500 41,800 85,130 3,613,768,500
15/11/2023 42,300 0.30 0.71 42,000 42,400 42,000 67,030 2,835,369,000
14/11/2023 42,000 0.00 ■■ 0.00 42,000 42,100 41,650 71,930 3,021,060,000
13/11/2023 42,000 -0.15 -0.36 42,150 42,200 41,800 50,970 2,140,740,000
10/11/2023 42,150 -0.20 -0.47 42,350 42,200 41,600 68,450 2,885,167,500
09/11/2023 42,350 0.40 0.94 41,950 42,400 41,700 78,190 3,311,346,500
08/11/2023 41,950 0.25 0.60 41,700 42,000 41,050 42,840 1,797,138,000
07/11/2023 41,700 0.00 ■■ 0.00 41,700 41,700 41,150 25,830 1,077,111,000
06/11/2023 41,700 -0.05 -0.12 41,750 41,850 41,400 50,850 2,120,445,000
03/11/2023 41,750 0.05 0.12 41,700 41,950 41,300 62,300 2,601,025,000
02/11/2023 41,700 0.75 1.80 40,950 41,950 40,500 58,460 2,437,782,000
01/11/2023 40,950 0.65 1.59 40,300 40,950 37,500 38,220 1,565,109,000
31/10/2023 40,650 -0.05 -0.12 40,700 40,700 40,650 1,080 43,902,000
30/10/2023 40,700 -0.10 -0.25 40,800 40,900 40,000 23,990 976,393,000
27/10/2023 40,800 0.00 ■■ 0.00 40,800 40,850 40,000 42,050 1,715,640,000
26/10/2023 40,800 -1.00 -2.45 41,800 41,600 39,500 37,080 1,512,864,000
25/10/2023 41,800 -0.20 -0.48 42,000 42,350 41,200 57,420 2,400,156,000
24/10/2023 42,000 0.60 1.43 41,400 42,700 41,600 48,140 2,021,880,000
23/10/2023 46,800 -0.20 -0.43 47,000 46,900 45,800 38,550 1,804,140,000
20/10/2023 47,000 0.15 0.32 46,850 47,000 45,500 50,000 2,350,000,000
19/10/2023 46,850 -0.05 -0.11 46,900 46,850 45,400 31,620 1,481,397,000
18/10/2023 46,900 -0.60 -1.28 47,500 47,100 45,000 74,600 3,498,740,000
17/10/2023 47,500 0.00 ■■ 0.00 47,500 47,800 46,450 108,350 5,146,625,000
16/10/2023 47,500 -1.70 -3.58 49,200 49,400 47,500 66,920 3,178,700,000
13/10/2023 49,200 0.40 0.81 48,800 49,400 48,400 98,950 4,868,340,000
12/10/2023 48,800 -0.60 -1.23 49,400 49,400 48,600 73,810 3,601,928,000
11/10/2023 49,400 2.10 4.25 47,300 49,400 47,350 166,220 8,211,268,000
10/10/2023 47,300 0.00 ■■ 0.00 47,300 47,450 47,000 52,540 2,485,142,000
09/10/2023 47,300 -0.20 -0.42 47,500 47,650 46,800 32,730 1,548,129,000
06/10/2023 47,500 0.20 0.42 47,300 47,700 46,600 69,800 3,315,500,000
05/10/2023 47,300 0.15 0.32 47,150 47,900 46,550 69,520 3,288,296,000
04/10/2023 47,150 0.15 0.32 47,000 47,150 46,150 46,270 2,181,630,500
03/10/2023 47,000 -0.70 -1.49 47,700 47,500 46,350 40,180 1,888,460,000
02/10/2023 47,700 0.05 0.10 47,650 47,800 47,300 32,710 1,560,267,000
29/09/2023 47,650 -0.35 -0.73 48,000 48,150 47,200 43,870 2,090,405,500
28/09/2023 48,000 -0.55 -1.15 48,550 48,200 47,100 39,590 1,900,320,000
27/09/2023 48,550 1.15 2.37 47,400 48,550 46,000 47,150 2,289,132,500
26/09/2023 47,400 -0.60 -1.27 48,000 47,500 46,400 50,320 2,385,168,000
22/09/2023 48,300 -0.50 -1.04 48,800 48,950 47,600 75,590 3,650,997,000
21/09/2023 48,800 -0.20 -0.41 49,000 49,450 48,600 32,910 1,606,008,000
20/09/2023 49,000 1.30 2.65 47,700 49,800 47,350 95,710 4,689,790,000
19/09/2023 47,700 -0.10 -0.21 47,800 47,950 47,200 29,300 1,397,610,000
18/09/2023 47,800 -0.15 -0.31 47,950 47,900 47,000 34,460 1,647,188,000
15/09/2023 48,200 -0.20 -0.41 48,400 48,500 48,050 18,960 913,872,000
14/09/2023 48,400 -0.10 -0.21 48,500 48,800 46,800 70,270 3,401,068,000
13/09/2023 48,500 -0.50 -1.03 49,000 49,300 45,750 76,700 3,719,950,000
12/09/2023 49,000 -0.30 -0.61 49,300 49,500 48,600 47,580 2,331,420,000
11/09/2023 49,300 0.05 0.10 49,250 49,850 48,900 68,080 3,356,344,000
08/09/2023 49,250 0.05 0.10 49,200 49,400 48,500 78,270 3,854,797,500
07/09/2023 49,200 -0.50 -1.02 49,700 49,950 49,200 79,790 3,925,668,000
06/09/2023 49,700 0.00 ■■ 0.00 49,700 49,800 49,150 63,550 3,158,435,000
05/09/2023 49,700 0.10 0.20 49,600 50,000 49,200 69,640 3,461,108,000
31/08/2023 49,600 1.95 3.93 47,650 49,650 47,700 112,770 5,593,392,000
30/08/2023 47,650 0.35 0.73 47,300 47,800 47,000 76,660 3,652,849,000
29/08/2023 47,300 -0.15 -0.32 47,450 47,600 47,000 66,260 3,134,098,000
28/08/2023 47,450 0.05 0.11 47,400 47,800 47,100 57,760 2,740,712,000
25/08/2023 47,400 -0.60 -1.27 48,000 47,950 47,100 43,540 2,063,796,000
24/08/2023 48,000 0.10 0.21 47,900 48,000 47,400 36,300 1,742,400,000
23/08/2023 47,900 -0.50 -1.04 48,400 48,600 47,400 36,720 1,758,888,000
22/08/2023 48,400 0.40 0.83 48,000 48,700 47,100 50,350 2,436,940,000
21/08/2023 48,000 1.00 2.08 47,000 48,000 45,600 73,780 3,541,440,000
18/08/2023 47,000 -2.30 -4.89 49,300 49,100 45,850 63,330 2,976,510,000
17/08/2023 49,300 -0.30 -0.61 49,600 49,700 48,300 106,730 5,261,789,000
16/08/2023 49,600 -0.30 -0.60 49,900 50,000 49,150 83,810 4,156,976,000
15/08/2023 49,900 -1.00 -2.00 50,900 51,000 49,900 63,940 3,190,606,000
14/08/2023 50,900 -0.30 -0.59 51,200 51,400 50,400 78,790 4,010,411,000
11/08/2023 51,200 -0.20 -0.39 51,400 51,400 50,300 84,570 4,329,984,000
10/08/2023 51,400 -0.20 -0.39 51,600 52,100 50,700 129,800 6,671,720,000
09/08/2023 51,600 0.60 1.16 51,000 51,700 51,000 157,790 8,141,964,000
08/08/2023 51,000 0.40 0.78 50,600 51,100 50,400 58,270 2,971,770,000
07/08/2023 50,600 -0.60 -1.19 51,200 51,100 50,100 74,450 3,767,170,000
04/08/2023 51,200 -0.10 -0.20 51,300 51,300 50,800 48,720 2,494,464,000
03/08/2023 51,300 0.00 ■■ 0.00 51,300 51,500 50,800 54,960 2,819,448,000
02/08/2023 51,300 -0.40 -0.78 51,700 51,400 50,900 55,160 2,829,708,000
01/08/2023 51,700 0.00 ■■ 0.00 51,700 51,700 51,100 99,290 5,133,293,000
31/07/2023 51,700 -0.10 -0.19 51,800 51,900 51,000 46,850 2,422,145,000
28/07/2023 51,800 0.40 0.77 51,400 51,800 50,700 83,880 4,344,984,000
27/07/2023 51,400 -0.70 -1.36 52,100 51,800 50,900 48,840 2,510,376,000
26/07/2023 52,100 -0.30 -0.58 52,400 52,300 51,400 62,070 3,233,847,000
25/07/2023 52,400 -0.30 -0.57 52,700 52,700 51,500 95,840 5,022,016,000
24/07/2023 52,700 -0.30 -0.57 53,000 53,300 51,800 81,680 4,304,536,000
21/07/2023 53,000 -0.30 -0.57 53,300 53,700 52,200 46,340 2,456,020,000
20/07/2023 53,300 -0.40 -0.75 53,700 53,400 52,200 75,160 4,006,028,000
19/07/2023 53,700 -0.90 -1.68 54,600 54,900 52,800 57,160 3,069,492,000
18/07/2023 54,600 -0.60 -1.10 55,200 55,400 53,800 65,210 3,560,466,000
17/07/2023 55,200 1.30 2.36 53,900 55,300 53,900 99,710 5,503,992,000
14/07/2023 53,900 0.10 0.19 53,800 54,200 53,400 78,130 4,211,207,000
13/07/2023 53,800 0.50 0.93 53,300 54,200 53,100 91,110 4,901,718,000
12/07/2023 53,300 -0.70 -1.31 54,000 54,100 52,700 45,080 2,402,764,000
11/07/2023 54,000 -0.20 -0.37 54,200 54,500 53,400 59,120 3,192,480,000
10/07/2023 54,200 -0.10 -0.18 54,300 55,200 52,700 54,280 2,941,976,000
07/07/2023 54,300 1.40 2.58 52,900 54,300 52,400 48,080 2,610,744,000
06/07/2023 52,900 -2.40 -4.54 55,300 55,200 52,300 45,970 2,431,813,000
05/07/2023 55,300 -1.20 -2.17 56,500 56,600 55,100 34,880 1,928,864,000
04/07/2023 56,500 0.00 ■■ 0.00 56,500 56,800 56,000 36,060 2,037,390,000
03/07/2023 56,500 0.20 0.35 56,300 56,600 55,300 51,660 2,918,790,000
30/06/2023 56,300 -0.60 -1.07 56,900 56,900 56,100 32,050 1,804,415,000
29/06/2023 56,900 -0.10 -0.18 57,000 57,100 55,000 47,310 2,691,939,000
28/06/2023 57,000 1.10 1.93 55,900 57,000 55,200 79,680 4,541,760,000
27/06/2023 55,900 0.00 ■■ 0.00 55,900 56,100 54,800 51,930 2,902,887,000
26/06/2023 55,900 0.50 0.89 55,400 56,000 54,100 34,050 1,903,395,000
23/06/2023 55,400 -0.40 -0.72 55,800 56,400 55,100 66,610 3,690,194,000
22/06/2023 55,800 0.00 ■■ 0.00 55,800 56,500 55,000 76,350 4,260,330,000
21/06/2023 55,800 1.60 2.87 54,200 55,800 54,200 83,200 4,642,560,000
20/06/2023 54,200 0.20 0.37 54,000 54,400 53,200 26,970 1,461,774,000
19/06/2023 54,000 0.00 ■■ 0.00 54,000 54,800 53,100 33,430 1,805,220,000
16/06/2023 54,300 0.00 ■■ 0.00 54,300 55,100 54,100 51,240 2,782,332,000
15/06/2023 54,300 -0.90 -1.66 55,200 55,500 53,600 68,100 3,697,830,000
14/06/2023 55,200 1.80 3.26 53,400 55,200 53,000 101,990 5,629,848,000
13/06/2023 53,400 2.00 3.75 51,400 53,400 51,500 94,000 5,019,600,000
12/06/2023 51,400 0.10 0.19 51,300 51,600 50,700 40,480 2,080,672,000
09/06/2023 51,300 -0.10 -0.19 51,400 51,400 50,700 38,180 1,958,634,000
08/06/2023 51,400 -0.50 -0.97 51,900 52,100 50,600 63,950 3,287,030,000
07/06/2023 51,900 -0.10 -0.19 52,000 52,500 51,500 45,040 2,337,576,000
06/06/2023 52,000 0.50 0.96 51,500 52,300 51,500 76,210 3,962,920,000
05/06/2023 51,500 0.90 1.75 50,600 51,800 50,700 78,120 4,023,180,000
02/06/2023 50,600 0.00 ■■ 0.00 50,600 50,900 50,200 46,140 2,334,684,000
01/06/2023 50,600 0.20 0.40 50,400 50,700 50,200 58,990 2,984,894,000
31/05/2023 50,400 0.30 0.60 50,100 50,500 49,900 77,240 3,892,896,000
30/05/2023 50,100 0.10 0.20 50,000 50,100 49,800 27,810 1,393,281,000
29/05/2023 50,000 0.00 ■■ 0.00 50,000 50,200 49,650 39,220 1,961,000,000
26/05/2023 50,000 0.00 ■■ 0.00 50,000 50,200 49,850 53,880 2,694,000,000
25/05/2023 50,000 0.40 0.80 49,600 50,000 49,350 34,650 1,732,500,000
24/05/2023 49,600 -0.60 -1.21 50,200 50,300 49,600 46,830 2,322,768,000
23/05/2023 50,200 -0.10 -0.20 50,300 50,400 49,900 40,160 2,016,032,000
22/05/2023 50,300 0.00 ■■ 0.00 50,300 50,400 49,850 55,830 2,808,249,000
19/05/2023 50,300 0.00 ■■ 0.00 50,300 50,400 49,700 41,510 2,087,953,000
18/05/2023 50,300 0.00 ■■ 0.00 50,300 50,500 49,950 39,250 1,974,275,000
17/05/2023 50,300 -0.30 -0.60 50,600 50,800 49,950 49,300 2,479,790,000
16/05/2023 50,600 0.00 ■■ 0.00 50,600 50,700 49,900 36,760 1,860,056,000
15/05/2023 50,600 -0.30 -0.59 50,900 50,900 50,300 36,740 1,859,044,000
12/05/2023 50,900 0.00 ■■ 0.00 50,900 50,900 50,200 33,850 1,722,965,000
11/05/2023 50,900 0.10 0.20 50,800 51,200 50,400 34,460 1,754,014,000
10/05/2023 50,800 0.20 0.39 50,600 51,000 50,100 50,860 2,583,688,000
09/05/2023 50,600 -0.90 -1.78 51,500 51,800 50,500 38,640 1,955,184,000
08/05/2023 51,500 -0.20 -0.39 51,700 52,200 51,100 29,670 1,528,005,000
05/05/2023 51,700 -0.30 -0.58 52,000 52,300 51,100 36,620 1,893,254,000
04/05/2023 52,000 -0.70 -1.35 52,700 52,700 51,500 39,200 2,038,400,000
28/04/2023 52,700 -0.20 -0.38 52,900 53,000 52,200 46,820 2,467,414,000
27/04/2023 52,900 -0.20 -0.38 53,100 53,200 52,200 47,850 2,531,265,000
26/04/2023 53,100 0.90 1.69 52,200 53,100 51,000 65,340 3,469,554,000
25/04/2023 52,200 0.20 0.38 52,000 53,000 50,200 102,460 5,348,412,000
24/04/2023 52,000 0.60 1.15 51,400 53,000 51,300 101,280 5,266,560,000
21/04/2023 51,400 0.90 1.75 50,500 51,500 50,200 96,400 4,954,960,000
20/04/2023 50,500 0.50 0.99 50,000 50,900 50,100 69,730 3,521,365,000
19/04/2023 50,000 -0.40 -0.80 50,400 50,400 49,950 26,310 1,315,500,000
18/04/2023 50,400 0.10 0.20 50,300 50,700 49,950 52,140 2,627,856,000
17/04/2023 50,300 -0.20 -0.40 50,500 50,600 49,850 36,990 1,860,597,000
14/04/2023 50,500 -0.10 -0.20 50,600 51,100 49,700 76,570 3,866,785,000
13/04/2023 50,600 0.00 ■■ 0.00 50,600 50,900 50,100 42,160 2,133,296,000
12/04/2023 50,600 0.30 0.59 50,300 50,900 49,650 89,120 4,509,472,000
11/04/2023 50,300 -0.20 -0.40 50,500 50,600 49,650 24,890 1,251,967,000
10/04/2023 50,500 -0.10 -0.20 50,600 51,300 49,750 51,980 2,624,990,000
07/04/2023 50,600 0.30 0.59 50,300 50,900 50,100 55,730 2,819,938,000
06/04/2023 50,300 0.20 0.40 50,100 51,300 49,800 90,950 4,574,785,000
05/04/2023 50,100 -0.30 -0.60 50,400 50,200 49,800 35,750 1,791,075,000
04/04/2023 50,400 0.00 ■■ 0.00 50,400 50,600 49,900 35,280 1,778,112,000
03/04/2023 50,400 0.30 0.60 50,100 50,500 49,800 50,980 2,569,392,000
31/03/2023 50,100 -0.10 -0.20 50,200 50,900 49,300 42,630 2,135,763,000
30/03/2023 50,200 0.20 0.40 50,000 51,500 49,600 77,120 3,871,424,000
29/03/2023 50,000 0.30 0.60 49,700 50,000 49,550 118,490 5,924,500,000
28/03/2023 49,700 -0.20 -0.40 49,900 49,950 49,400 28,410 1,411,977,000
27/03/2023 49,900 8.40 16.83 41,500 50,100 49,450 34,350 1,714,065,000
24/03/2023 50,000 7.60 15.20 42,400 50,000 49,550 47,190 2,359,500,000
22/03/2023 49,150 0.00 ■■ 0.00 49,150 49,400 48,850 21,390 1,051,318,500
21/03/2023 49,150 0.05 0.10 49,100 49,500 48,500 22,860 1,123,569,000
20/03/2023 49,100 -0.10 -0.20 49,200 49,300 48,200 20,960 1,029,136,000
17/03/2023 49,200 0.10 0.20 49,100 49,400 48,600 73,250 3,603,900,000
16/03/2023 49,100 -0.80 -1.63 49,900 49,900 48,800 22,150 1,087,565,000
15/03/2023 49,900 1.15 2.30 48,750 50,400 48,600 45,930 2,291,907,000
14/03/2023 48,750 -1.20 -2.46 49,950 49,900 48,600 25,430 1,239,712,500
13/03/2023 49,950 -0.45 -0.90 50,400 50,200 49,550 19,200 959,040,000
10/03/2023 50,400 0.00 ■■ 0.00 50,400 50,800 49,550 37,460 1,887,984,000
09/03/2023 50,400 -0.30 -0.60 50,700 50,700 49,600 41,820 2,107,728,000
08/03/2023 50,700 0.20 0.39 50,500 50,800 49,800 34,720 1,760,304,000
07/03/2023 50,500 -0.50 -0.99 51,000 51,200 50,100 30,580 1,544,290,000
06/03/2023 51,000 -0.10 -0.20 51,100 51,400 50,300 36,680 1,870,680,000
03/03/2023 51,100 -0.20 -0.39 51,300 51,700 50,600 27,710 1,415,981,000
02/03/2023 51,300 -0.10 -0.19 51,400 51,800 51,000 21,730 1,114,749,000
01/03/2023 51,400 0.90 1.75 50,500 51,900 50,300 62,460 3,210,444,000
28/02/2023 50,500 0.00 ■■ 0.00 50,500 51,000 50,000 22,890 1,155,945,000
27/02/2023 50,500 -0.70 -1.39 51,200 50,600 48,600 25,070 1,266,035,000
24/02/2023 51,200 -1.30 -2.54 52,500 52,400 50,600 29,550 1,512,960,000
23/02/2023 52,500 1.40 2.67 51,100 52,500 49,500 40,720 2,137,800,000
22/02/2023 51,100 -1.20 -2.35 52,300 52,600 51,100 56,250 2,874,375,000
21/02/2023 52,300 0.50 0.96 51,800 52,500 51,400 63,200 3,305,360,000
20/02/2023 51,800 -0.50 -0.97 52,300 52,900 51,500 49,840 2,581,712,000
17/02/2023 52,300 -0.60 -1.15 52,900 53,700 52,100 58,760 3,073,148,000
16/02/2023 52,900 -0.10 -0.19 53,000 53,400 52,400 53,860 2,849,194,000
15/02/2023 53,000 3.00 5.66 50,000 53,000 50,100 81,470 4,317,910,000
14/02/2023 50,000 2.05 4.10 47,950 50,000 47,500 55,400 2,770,000,000
13/02/2023 47,950 -1.55 -3.23 49,500 49,000 47,300 26,540 1,272,593,000
10/02/2023 49,500 -0.10 -0.20 49,600 49,900 48,100 71,370 3,532,815,000
09/02/2023 49,600 0.10 0.20 49,500 50,600 49,000 91,560 4,541,376,000
08/02/2023 49,500 1.50 3.03 48,000 49,750 48,000 92,280 4,567,860,000
07/02/2023 48,000 -0.10 -0.21 48,100 48,350 47,350 60,280 2,893,440,000
06/02/2023 48,100 0.20 0.42 47,900 48,500 46,800 68,730 3,305,913,000
03/02/2023 47,900 0.45 0.94 47,450 48,800 46,600 107,950 5,170,805,000
02/02/2023 47,450 -0.75 -1.58 48,200 48,800 45,200 113,500 5,385,575,000
01/02/2023 48,200 -1.80 -3.73 50,000 50,600 47,000 63,210 3,046,722,000
31/01/2023 50,000 -3.30 -6.60 53,300 53,100 49,600 165,380 8,269,000,000
30/01/2023 53,300 -1.60 -3.00 54,900 53,700 51,100 132,650 7,070,245,000
27/01/2023 54,900 -4.10 -7.47 59,000 59,300 54,900 48,450 2,659,905,000
19/01/2023 59,000 1.30 2.20 57,700 59,500 57,700 50,370 2,971,830,000
18/01/2023 57,700 3.70 6.41 54,000 57,700 53,100 102,440 5,910,788,000
17/01/2023 54,000 0.00 ■■ 0.00 54,000 54,600 53,700 24,880 1,343,520,000
16/01/2023 54,000 -0.20 -0.37 54,200 54,400 52,500 7,220 389,880,000
13/01/2023 54,200 -0.30 -0.55 54,500 54,700 52,000 43,450 2,354,990,000
12/01/2023 54,500 0.10 0.18 54,400 55,000 54,200 35,370 1,927,665,000
11/01/2023 54,400 0.20 0.37 54,200 54,700 54,100 37,920 2,062,848,000
10/01/2023 54,200 0.30 0.55 53,900 54,300 53,200 37,380 2,025,996,000
09/01/2023 53,900 0.90 1.67 53,000 54,200 53,100 25,600 1,379,840,000
06/01/2023 53,000 -1.20 -2.26 54,200 54,800 52,100 63,510 3,366,030,000
05/01/2023 54,200 -0.50 -0.92 54,700 54,900 53,900 28,450 1,541,990,000
04/01/2023 54,700 -0.30 -0.55 55,000 55,800 54,000 26,820 1,467,054,000
03/01/2023 55,000 2.00 3.64 53,000 55,000 51,900 60,280 3,315,400,000
30/12/2022 53,000 2.50 4.72 50,500 53,000 49,200 30,520 1,617,560,000
29/12/2022 50,500 -0.30 -0.59 50,800 50,900 49,100 20,540 1,037,270,000
28/12/2022 50,800 -0.80 -1.57 51,600 51,700 50,300 34,910 1,773,428,000
27/12/2022 51,600 3.30 6.40 48,300 51,600 45,000 55,170 2,846,772,000
26/12/2022 48,300 -3.60 -7.45 51,900 52,000 48,300 40,270 1,945,041,000
23/12/2022 51,900 -1.10 -2.12 53,000 53,000 50,900 35,800 1,858,020,000
22/12/2022 53,000 -1.00 -1.89 54,000 56,900 52,800 44,200 2,342,600,000
21/12/2022 54,000 0.50 0.93 53,500 54,400 52,600 60,190 3,250,260,000
20/12/2022 53,500 0.00 ■■ 0.00 53,500 53,700 50,700 61,080 3,267,780,000
19/12/2022 53,500 -0.50 -0.93 54,000 54,000 52,300 61,850 3,308,975,000
15/12/2022 54,400 -0.30 -0.55 54,700 54,800 53,300 48,120 2,617,728,000
14/12/2022 54,700 -0.30 -0.55 55,000 56,400 53,500 67,140 3,672,558,000
13/12/2022 55,000 2.00 3.64 53,000 55,000 52,400 82,340 4,528,700,000
12/12/2022 53,000 0.00 ■■ 0.00 53,000 55,800 51,500 137,270 7,275,310,000
11/12/2022 53,000 3.45 6.51 49,550 53,000 49,700 132,620 7,028,860,000
09/12/2022 53,000 3.45 6.51 49,550 53,000 49,700 132,620 7,028,860,000
08/12/2022 49,550 3.20 6.46 46,350 49,550 46,000 169,910 8,419,040,500
07/12/2022 46,350 -0.05 -0.11 46,400 46,500 45,700 31,620 1,465,587,000
06/12/2022 46,400 -0.05 -0.11 46,450 46,500 45,800 44,290 2,055,056,000
05/12/2022 46,450 0.00 ■■ 0.00 46,450 47,000 45,650 33,800 1,570,010,000
04/12/2022 46,450 -0.05 -0.11 46,500 46,600 45,650 45,780 2,126,481,000
02/12/2022 46,450 -0.05 -0.11 46,500 46,600 45,650 45,780 2,126,481,000
01/12/2022 46,500 0.00 ■■ 0.00 46,500 47,500 46,000 49,210 2,288,265,000
30/11/2022 46,500 0.00 ■■ 0.00 46,500 46,700 45,800 71,700 3,334,050,000
29/11/2022 46,500 0.00 ■■ 0.00 46,500 47,100 45,500 61,120 2,842,080,000
28/11/2022 46,500 1.20 2.58 45,300 47,500 45,000 40,010 1,860,465,000
27/11/2022 45,300 0.45 0.99 44,850 45,300 44,100 44,230 2,003,619,000
25/11/2022 45,300 0.45 0.99 44,850 45,300 44,100 44,230 2,003,619,000
24/11/2022 44,850 0.00 ■■ 0.00 44,850 44,950 44,300 24,970 1,119,904,500
23/11/2022 44,850 -0.05 -0.11 44,900 45,400 44,000 47,410 2,126,338,500
22/11/2022 44,900 0.00 ■■ 0.00 44,900 45,600 44,450 65,290 2,931,521,000
21/11/2022 44,900 0.00 ■■ 0.00 44,900 44,950 44,300 40,890 1,835,961,000
20/11/2022 44,900 -0.10 -0.22 45,000 45,200 44,250 41,980 1,884,902,000
18/11/2022 44,900 -0.10 -0.22 45,000 45,200 44,250 41,980 1,884,902,000
17/11/2022 45,000 0.05 0.11 44,950 45,450 43,000 42,750 1,923,750,000
16/11/2022 44,950 0.00 ■■ 0.00 44,950 45,050 42,550 36,120 1,623,594,000
15/11/2022 44,950 -0.60 -1.33 45,550 45,550 42,500 56,670 2,547,316,500
14/11/2022 45,550 2.95 6.48 42,600 45,550 40,550 35,640 1,623,402,000
13/11/2022 42,600 0.60 1.41 42,000 42,600 40,500 42,370 1,804,962,000
11/11/2022 42,600 0.60 1.41 42,000 42,600 40,500 42,370 1,804,962,000
10/11/2022 42,000 -0.20 -0.48 42,200 42,200 40,700 29,060 1,220,520,000
09/11/2022 42,200 0.70 1.66 41,500 42,300 40,300 44,750 1,888,450,000
08/11/2022 41,500 0.50 1.20 41,000 41,750 38,200 27,320 1,133,780,000
07/11/2022 41,000 0.05 0.12 40,950 42,000 39,000 39,700 1,627,700,000
06/11/2022 40,950 -3.05 -7.45 44,000 43,900 40,950 73,780 3,021,291,000
04/11/2022 40,950 -3.05 -7.45 44,000 43,900 40,950 73,780 3,021,291,000
03/11/2022 44,000 0.25 0.57 43,750 44,200 42,000 59,890 2,635,160,000
02/11/2022 43,750 -0.05 -0.11 43,800 43,900 43,200 25,890 1,132,687,500
01/11/2022 43,800 -0.10 -0.23 43,900 43,950 43,200 42,100 1,843,980,000
31/10/2022 43,900 0.35 0.80 43,550 43,950 42,850 21,100 926,290,000
28/10/2022 43,550 -0.60 -1.38 44,150 44,300 43,450 33,540 1,460,667,000
27/10/2022 44,150 2.65 6.00 41,500 44,150 41,500 40,300 1,779,245,000
26/10/2022 41,500 -0.90 -2.17 42,400 42,800 41,500 13,890 576,435,000
25/10/2022 42,500 0.10 0.24 42,400 43,900 41,300 39,380 1,673,650,000
24/10/2022 42,400 -0.60 -1.42 43,000 42,600 40,000 50,340 2,134,416,000
21/10/2022 43,000 -1.00 -2.33 44,000 43,900 41,150 53,220 2,288,460,000
20/10/2022 44,000 0.10 0.23 43,900 44,150 43,400 68,380 3,008,720,000
19/10/2022 43,900 -0.10 -0.23 44,000 44,100 43,350 28,400 1,246,760,000
18/10/2022 44,000 0.10 0.23 43,900 44,500 43,500 98,840 4,348,960,000
17/10/2022 43,900 -0.50 -1.14 44,400 44,250 43,200 61,540 2,701,606,000
16/10/2022 44,400 0.40 0.90 44,000 44,500 43,850 91,940 4,082,136,000
14/10/2022 44,400 0.40 0.90 44,000 44,500 43,850 91,940 4,082,136,000
13/10/2022 44,000 0.50 1.14 43,500 44,000 42,700 105,800 4,655,200,000
12/10/2022 43,500 1.50 3.45 42,000 43,500 40,700 74,470 3,239,445,000
11/10/2022 42,000 -0.95 -2.26 42,950 42,800 41,200 32,900 1,381,800,000
07/10/2022 42,400 0.00 ■■ 0.00 42,400 42,400 40,200 44,010 1,866,024,000
06/10/2022 42,400 -0.40 -0.94 42,800 42,650 41,000 30,500 1,293,200,000
05/10/2022 42,800 1.80 4.21 41,000 42,800 41,000 70,940 3,036,232,000
04/10/2022 41,000 -1.95 -4.76 42,950 42,900 40,300 59,560 2,441,960,000
03/10/2022 42,950 -0.25 -0.58 43,200 42,950 40,200 61,110 2,624,674,500
02/10/2022 43,200 1.20 2.78 42,000 43,200 39,100 94,760 4,093,632,000
30/09/2022 43,200 1.20 2.78 42,000 43,200 39,100 94,760 4,093,632,000
29/09/2022 42,000 -1.00 -2.38 43,000 43,200 42,000 58,180 2,443,560,000
28/09/2022 43,000 -0.20 -0.47 43,200 43,300 42,000 50,610 2,176,230,000
27/09/2022 43,200 0.20 0.46 43,000 43,400 42,300 62,300 2,691,360,000
26/09/2022 43,000 -0.20 -0.47 43,200 43,000 41,300 59,200 2,545,600,000
23/09/2022 43,200 0.20 0.46 43,000 43,400 42,600 57,490 2,483,568,000
22/09/2022 43,000 1.00 2.33 42,000 43,000 41,600 73,410 3,156,630,000
21/09/2022 42,000 -0.40 -0.95 42,400 42,600 42,000 48,800 2,049,600,000
20/09/2022 42,400 1.00 2.36 41,400 42,600 41,000 64,030 2,714,872,000
19/09/2022 41,400 -1.40 -3.38 42,800 42,800 41,200 35,740 1,479,636,000
16/09/2022 42,800 0.00 ■■ 0.00 42,800 42,850 42,000 49,260 2,108,328,000
15/09/2022 42,800 0.30 0.70 42,500 43,450 42,300 75,130 3,215,564,000
14/09/2022 42,500 0.00 ■■ 0.00 42,500 43,200 41,000 44,320 1,883,600,000
13/09/2022 42,500 -0.10 -0.24 42,600 42,600 42,000 42,630 1,811,775,000
12/09/2022 42,600 0.05 0.12 42,550 43,700 42,600 44,980 1,916,148,000
09/09/2022 44,000 1.45 3.30 42,550 44,000 41,200 82,490 3,629,560,000
08/09/2022 42,550 0.05 0.12 42,500 43,450 41,800 41,260 1,755,613,000
07/09/2022 42,500 -1.85 -4.35 44,350 44,500 42,100 100,610 4,275,925,000
06/09/2022 44,350 0.20 0.45 44,150 44,500 44,100 80,590 3,574,166,500
05/09/2022 44,150 -0.60 -1.36 44,750 44,950 43,950 64,850 2,863,127,500
04/09/2022 44,750 -0.25 -0.56 45,000 45,000 44,000 90,930 4,069,117,500
02/09/2022 44,750 -0.25 -0.56 45,000 45,000 44,000 90,930 4,069,117,500
01/09/2022 44,750 -0.25 -0.56 45,000 45,000 44,000 90,930 4,069,117,500
31/08/2022 44,750 -0.25 -0.56 45,000 45,000 44,000 90,930 4,069,117,500
30/08/2022 45,000 -1.00 -2.22 46,000 46,300 45,000 57,980 2,609,100,000
29/08/2022 46,000 -1.10 -2.39 47,100 46,750 44,500 69,520 3,197,920,000
28/08/2022 47,100 -0.40 -0.85 47,500 47,850 46,500 112,220 5,285,562,000
26/08/2022 47,100 -0.40 -0.85 47,500 47,850 46,500 112,220 5,285,562,000
25/08/2022 47,500 -1.00 -2.11 48,500 48,500 47,500 107,890 5,124,775,000
24/08/2022 48,500 -0.10 -0.21 48,600 48,700 47,900 125,420 6,082,870,000
23/08/2022 48,600 0.80 1.65 47,800 48,800 47,400 154,630 7,515,018,000
22/08/2022 47,800 0.10 0.21 47,700 48,000 47,000 108,760 5,198,728,000
21/08/2022 47,700 0.50 1.05 47,200 48,350 46,500 161,190 7,688,763,000
19/08/2022 47,700 0.50 1.05 47,200 48,350 46,500 161,190 7,688,763,000
18/08/2022 47,200 -0.40 -0.85 47,600 47,350 46,600 69,430 3,277,096,000
17/08/2022 47,600 0.10 0.21 47,500 48,200 46,900 107,280 5,106,528,000
16/08/2022 47,500 2.30 4.84 45,200 47,500 44,650 173,880 8,259,300,000
15/08/2022 45,200 -0.20 -0.44 45,400 45,550 44,800 51,500 2,327,800,000
12/08/2022 45,400 -0.55 -1.21 45,950 45,900 44,950 50,760 2,304,504,000
11/08/2022 45,950 -0.35 -0.76 46,300 46,800 45,000 80,210 3,685,649,500
10/08/2022 46,300 0.60 1.30 45,700 46,550 45,650 80,850 3,743,355,000
09/08/2022 45,700 0.95 2.08 44,750 46,000 44,700 101,900 4,656,830,000
08/08/2022 44,750 -0.25 -0.56 45,000 45,200 44,400 60,450 2,705,137,500
06/08/2022 45,000 -0.10 -0.22 45,100 45,300 44,300 71,420 3,213,900,000
05/08/2022 45,000 -0.10 -0.22 45,100 45,300 44,300 71,420 3,213,900,000
04/08/2022 45,100 0.10 0.22 45,000 45,800 44,450 87,920 3,965,192,000
03/08/2022 45,000 0.20 0.44 44,800 45,100 44,200 60,470 2,721,150,000
02/08/2022 44,800 0.50 1.12 44,300 44,950 44,100 62,990 2,821,952,000
01/08/2022 44,300 0.55 1.24 43,750 44,300 43,400 62,520 2,769,636,000
29/07/2022 43,750 0.00 ■■ 0.00 43,750 44,000 43,300 97,830 4,280,062,500
28/07/2022 43,750 0.45 1.03 43,300 44,350 43,000 117,340 5,133,625,000
27/07/2022 43,300 -0.30 -0.69 43,600 43,450 42,550 43,290 1,874,457,000
26/07/2022 43,600 0.40 0.92 43,200 43,600 41,850 83,820 3,654,552,000
25/07/2022 43,200 -1.70 -3.94 44,900 44,600 43,200 48,630 2,100,816,000
24/07/2022 44,900 -0.50 -1.11 45,400 46,100 44,800 51,700 2,321,330,000
22/07/2022 44,900 -0.50 -1.11 45,400 46,100 44,800 51,700 2,321,330,000
21/07/2022 45,400 1.80 3.96 43,600 45,750 43,700 117,820 5,349,028,000
20/07/2022 43,600 0.30 0.69 43,300 43,900 43,250 100,730 4,391,828,000
19/07/2022 43,300 -0.20 -0.46 43,500 43,550 42,600 24,070 1,042,231,000
18/07/2022 43,500 -1.00 -2.30 44,500 43,700 42,900 34,280 1,491,180,000
17/07/2022 43,300 -1.20 -2.77 44,500 43,950 43,300 35,760 1,548,408,000
15/07/2022 43,300 -1.20 -2.77 44,500 43,950 43,300 35,760 1,548,408,000
14/07/2022 44,500 0.55 1.24 43,950 44,500 42,800 48,870 2,174,715,000
13/07/2022 43,950 0.40 0.91 43,550 43,950 42,700 36,290 1,594,945,500
12/07/2022 43,550 -0.45 -1.03 44,000 44,100 42,900 59,770 2,602,983,500
11/07/2022 44,000 -0.30 -0.68 44,300 44,000 42,650 41,970 1,846,680,000
10/07/2022 44,300 0.20 0.45 44,100 44,800 42,950 56,140 2,487,002,000
08/07/2022 44,300 0.20 0.45 44,100 44,800 42,950 56,140 2,487,002,000
07/07/2022 44,100 0.10 0.23 44,000 44,100 40,950 71,230 3,141,243,000
06/07/2022 44,000 -0.95 -2.16 44,950 45,400 43,200 26,720 1,175,680,000
05/07/2022 44,950 -0.85 -1.89 45,800 45,900 44,250 37,300 1,676,635,000
04/07/2022 45,800 -0.70 -1.53 46,500 46,800 45,700 12,120 555,096,000
03/07/2022 46,500 0.00 ■■ 0.00 46,500 46,500 44,100 32,080 1,491,720,000
01/07/2022 46,500 0.00 ■■ 0.00 46,500 46,500 44,100 32,080 1,491,720,000
30/06/2022 46,500 -0.40 -0.86 46,900 47,200 45,850 41,840 1,945,560,000
29/06/2022 46,900 -0.60 -1.28 47,500 46,900 45,900 36,650 1,718,885,000
28/06/2022 47,500 0.50 1.05 47,000 47,500 44,500 67,820 3,221,450,000
27/06/2022 47,000 0.50 1.06 46,500 47,400 46,500 30,260 1,422,220,000
24/06/2022 46,500 1.30 2.80 45,200 47,500 44,000 53,200 2,473,800,000
23/06/2022 45,200 2.95 6.53 42,250 45,200 39,300 119,670 5,409,084,000
22/06/2022 42,250 -3.15 -7.46 45,400 45,400 42,250 54,830 2,316,567,500
21/06/2022 45,400 -3.40 -7.49 48,800 48,700 45,400 41,260 1,873,204,000
20/06/2022 48,800 -1.20 -2.46 50,000 50,400 47,800 32,820 1,601,616,000
17/06/2022 50,000 -0.30 -0.60 50,300 50,300 47,000 61,760 3,088,000,000
16/06/2022 50,300 -0.20 -0.40 50,500 50,700 48,950 81,780 4,113,534,000
15/06/2022 50,500 0.00 ■■ 0.00 50,500 50,900 48,050 50,940 2,572,470,000
14/06/2022 50,500 -1.00 -1.98 51,500 51,000 49,100 70,270 3,548,635,000
13/06/2022 51,500 -1.40 -2.72 52,900 51,500 49,200 89,190 4,593,285,000
12/06/2022 52,900 -1.30 -2.46 54,200 53,500 51,800 39,520 2,090,608,000
10/06/2022 52,900 -1.30 -2.46 54,200 53,500 51,800 39,520 2,090,608,000
09/06/2022 54,200 -0.50 -0.92 54,700 54,900 53,500 24,010 1,301,342,000
08/06/2022 54,700 0.20 0.37 54,500 56,000 53,500 86,720 4,743,584,000
07/06/2022 54,500 3.20 5.87 51,300 54,500 48,600 86,840 4,732,780,000
06/06/2022 59,000 -2.30 -3.90 61,300 61,200 59,000 79,900 4,714,100,000
05/06/2022 61,300 -0.70 -1.14 62,000 62,400 59,900 79,710 4,886,223,000
03/06/2022 61,300 -0.70 -1.14 62,000 62,400 59,900 79,710 4,886,223,000
02/06/2022 62,000 2.20 3.55 59,800 63,500 59,800 149,180 9,249,160,000
01/06/2022 59,800 -0.40 -0.67 60,200 60,300 58,700 54,200 3,241,160,000
31/05/2022 60,200 0.20 0.33 60,000 61,000 58,800 89,970 5,416,194,000
30/05/2022 60,000 -0.70 -1.17 60,700 60,800 59,300 57,490 3,449,400,000
29/05/2022 60,700 0.00 ■■ 0.00 60,700 61,400 59,900 58,150 3,529,705,000
27/05/2022 60,700 0.00 ■■ 0.00 60,700 61,400 59,900 58,150 3,529,705,000
26/05/2022 60,700 0.70 1.15 60,000 60,900 59,900 45,110 2,738,177,000
25/05/2022 60,000 1.00 1.67 59,000 60,100 58,200 78,580 4,714,800,000
24/05/2022 59,000 0.10 0.17 58,900 59,000 56,300 39,000 2,301,000,000
23/05/2022 58,900 -0.10 -0.17 59,000 58,900 56,000 48,990 2,885,511,000
22/05/2022 59,000 0.00 ■■ 0.00 59,000 59,400 57,700 35,300 2,082,700,000
20/05/2022 59,000 0.00 ■■ 0.00 59,000 59,400 57,700 35,300 2,082,700,000
19/05/2022 59,000 0.00 ■■ 0.00 59,000 59,000 57,000 21,400 1,262,600,000
18/05/2022 59,000 -1.80 -3.05 60,800 61,000 58,900 52,230 3,081,570,000
17/05/2022 60,800 3.80 6.25 57,000 60,800 53,200 54,490 3,312,992,000
16/05/2022 57,000 0.10 0.18 56,900 58,300 54,500 80,160 4,569,120,000
13/05/2022 56,900 -4.20 -7.38 61,100 60,800 56,900 51,880 2,951,972,000
12/05/2022 61,100 -4.50 -7.36 65,600 64,600 61,100 28,990 1,771,289,000
11/05/2022 65,600 0.20 0.30 65,400 66,000 64,000 46,780 3,068,768,000
10/05/2022 65,400 2.10 3.21 63,300 65,400 58,900 115,110 7,528,194,000
09/05/2022 63,300 -4.70 -7.42 68,000 65,900 63,300 52,040 3,294,132,000
29/04/2022 71,000 1.30 1.83 69,700 71,000 68,400 69,150 4,909,650,000
28/04/2022 69,700 -0.30 -0.43 70,000 70,700 68,500 30,020 2,092,394,000
27/04/2022 70,000 0.00 ■■ 0.00 70,000 71,000 66,500 47,550 3,328,500,000
26/04/2022 70,000 3.00 4.29 67,000 70,000 62,400 132,470 9,272,900,000
25/04/2022 67,000 -5.00 -7.46 72,000 72,900 67,000 77,670 5,203,890,000
23/04/2022 72,000 -2.00 -2.78 74,000 73,800 68,900 206,130 14,841,360,000
22/04/2022 72,000 -2.00 -2.78 74,000 73,800 68,900 206,130 14,841,360,000
21/04/2022 74,000 -1.00 -1.35 75,000 74,000 69,800 157,710 11,670,540,000
20/04/2022 75,000 -4.00 -5.33 79,000 78,700 73,500 166,310 12,473,250,000
19/04/2022 79,000 0.20 0.25 78,800 79,500 77,700 171,830 13,574,570,000
18/04/2022 78,800 0.80 1.02 78,000 79,800 76,200 171,830 13,540,204,000
16/04/2022 78,000 3.00 3.85 75,000 78,400 74,600 284,680 22,205,040,000
15/04/2022 78,000 3.00 3.85 75,000 78,400 74,600 284,680 22,205,040,000
14/04/2022 75,000 0.00 ■■ 0.00 75,000 75,200 73,400 94,320 7,074,000,000
13/04/2022 75,000 3.00 4.00 72,000 75,000 70,200 120,100 9,007,500,000
12/04/2022 72,000 -0.70 -0.97 72,700 73,400 70,800 94,900 6,832,800,000
08/04/2022 72,700 -2.60 -3.58 75,300 75,300 72,000 71,560 5,202,412,000
07/04/2022 75,300 -0.70 -0.93 76,000 76,500 74,000 149,190 11,234,007,000
06/04/2022 76,000 0.00 ■■ 0.00 76,000 76,600 74,900 107,930 8,202,680,000
05/04/2022 76,000 0.00 ■■ 0.00 76,000 76,000 74,400 100,850 7,664,600,000
04/04/2022 76,000 -0.20 -0.26 76,200 77,300 75,400 88,560 6,730,560,000
01/04/2022 76,200 0.70 0.92 75,500 76,300 74,500 151,430 11,538,966,000
31/03/2022 75,500 -1.00 -1.32 76,500 76,800 74,200 101,720 7,679,860,000
30/03/2022 76,500 -0.50 -0.65 77,000 77,100 75,000 128,300 9,814,950,000
29/03/2022 77,000 1.80 2.34 75,200 77,200 75,200 136,920 10,542,840,000
28/03/2022 75,200 0.80 1.06 74,400 75,200 73,100 105,880 7,962,176,000
25/03/2022 74,400 2.70 3.63 71,700 74,400 71,200 127,190 9,462,936,000
24/03/2022 71,700 0.50 0.70 71,200 72,100 70,800 85,950 6,162,615,000
23/03/2022 71,200 0.00 ■■ 0.00 71,200 72,800 70,700 102,250 7,280,200,000
22/03/2022 71,200 0.80 1.12 70,400 71,600 70,300 94,320 6,715,584,000
21/03/2022 70,400 -0.60 -0.85 71,000 71,400 70,200 62,870 4,426,048,000
18/03/2022 71,000 -0.90 -1.27 71,900 72,300 70,700 81,340 5,775,140,000
17/03/2022 71,900 -0.10 -0.14 72,000 72,700 70,900 89,380 6,426,422,000
16/03/2022 72,000 0.60 0.83 71,400 72,800 71,300 79,290 5,708,880,000
15/03/2022 71,400 -0.60 -0.84 72,000 72,500 70,200 95,840 6,842,976,000
14/03/2022 72,000 -1.80 -2.50 73,800 73,500 71,600 75,250 5,418,000,000
11/03/2022 73,800 3.30 4.47 70,500 74,600 69,900 223,600 16,501,680,000
10/03/2022 70,500 1.50 2.13 69,000 71,200 68,500 122,510 8,636,955,000
09/03/2022 69,000 -2.40 -3.48 71,400 70,800 67,800 116,040 8,006,760,000
08/03/2022 71,400 -1.60 -2.24 73,000 72,400 69,900 109,820 7,841,148,000
07/03/2022 73,000 0.00 ■■ 0.00 73,000 73,700 71,000 119,520 8,724,960,000
06/03/2022 73,000 0.00 ■■ 0.00 73,000 73,500 71,500 96,940 7,076,620,000
04/03/2022 73,000 0.00 ■■ 0.00 73,000 73,500 71,500 96,940 7,076,620,000
03/03/2022 73,000 1.70 2.33 71,300 74,100 70,800 186,750 13,632,750,000
02/03/2022 71,300 0.90 1.26 70,400 72,800 69,300 104,280 7,435,164,000
01/03/2022 70,400 2.70 3.84 67,700 70,400 67,000 177,100 12,467,840,000
28/02/2022 67,700 0.70 1.03 67,000 68,000 66,400 89,100 6,032,070,000
27/02/2022 67,000 0.00 ■■ 0.00 67,000 68,100 66,500 143,890 9,640,630,000
25/02/2022 67,000 0.00 ■■ 0.00 67,000 68,100 66,500 143,890 9,640,630,000
24/02/2022 67,000 -0.20 -0.30 67,200 68,300 65,500 75,420 5,053,140,000
23/02/2022 67,200 0.20 0.30 67,000 67,500 65,900 113,350 7,617,120,000
22/02/2022 67,000 -0.90 -1.34 67,900 67,700 66,400 42,440 2,843,480,000
21/02/2022 67,900 0.20 0.29 67,700 68,200 67,500 69,500 4,719,050,000
20/02/2022 67,700 0.40 0.59 67,300 68,700 66,900 88,690 6,004,313,000
18/02/2022 67,700 0.40 0.59 67,300 68,700 66,900 88,690 6,004,313,000
17/02/2022 67,300 -0.30 -0.45 67,600 67,900 65,800 62,850 4,229,805,000
16/02/2022 67,600 -1.40 -2.07 69,000 68,300 66,800 77,280 5,224,128,000
15/02/2022 69,000 -0.20 -0.29 69,200 69,300 67,800 75,470 5,207,430,000
14/02/2022 69,200 -0.10 -0.14 69,300 69,500 67,500 49,440 3,421,248,000
11/02/2022 69,300 0.30 0.43 69,000 71,000 67,900 150,400 10,422,720,000
10/02/2022 69,000 1.10 1.59 67,900 69,500 66,500 116,030 8,006,070,000
09/02/2022 67,900 -0.10 -0.15 68,000 68,800 66,800 62,510 4,244,429,000
08/02/2022 68,000 0.20 0.29 67,800 68,800 67,000 52,540 3,572,720,000
07/02/2022 67,800 1.80 2.65 66,000 68,000 65,300 59,860 4,058,508,000
01/02/2022 66,000 4.10 6.21 61,900 66,000 61,200 60,700 4,006,200,000
31/01/2022 66,000 4.10 6.21 61,900 66,000 61,200 60,700 4,006,200,000
28/01/2022 66,000 4.10 6.21 61,900 66,000 61,200 60,700 4,006,200,000
27/01/2022 61,900 -1.10 -1.78 63,000 63,000 61,000 26,530 1,642,207,000
26/01/2022 63,000 1.70 2.70 61,300 63,500 57,100 63,000 3,969,000,000
25/01/2022 61,300 -1.20 -1.96 62,500 64,200 61,300 30,590 1,875,167,000
24/01/2022 62,500 -0.50 -0.80 63,000 63,800 62,000 16,890 1,055,625,000
21/01/2022 63,000 -1.80 -2.86 64,800 64,900 62,900 30,000 1,890,000,000
20/01/2022 64,200 -0.80 -1.25 65,000 65,000 63,000 44,090 2,830,578,000
19/01/2022 64,300 1.30 2.02 63,000 66,000 61,200 47,300 3,041,390,000
18/01/2022 61,000 -1.90 -3.11 62,900 62,300 60,900 19,710 1,202,310,000
17/01/2022 62,500 -1.40 -2.24 63,900 63,600 62,100 20,380 1,273,750,000
16/01/2022 63,900 -0.10 -0.16 64,000 64,300 62,400 47,810 3,055,059,000
14/01/2022 63,900 -0.10 -0.16 64,000 64,300 62,400 47,810 3,055,059,000
13/01/2022 64,000 -0.50 -0.78 64,500 64,800 62,900 87,240 5,583,360,000
12/01/2022 64,500 -0.50 -0.78 65,000 64,800 62,000 80,710 5,205,795,000
11/01/2022 65,000 0.00 ■■ 0.00 65,000 65,000 62,900 120,120 7,807,800,000
10/01/2022 65,000 0.00 ■■ 0.00 65,000 65,000 62,800 101,570 6,602,050,000
09/01/2022 65,000 -0.50 -0.77 65,500 65,600 64,000 67,320 4,375,800,000
07/01/2022 65,000 -0.50 -0.77 65,500 65,600 64,000 67,320 4,375,800,000
06/01/2022 65,500 -0.40 -0.61 65,900 65,800 64,700 51,280 3,358,840,000
05/01/2022 65,900 0.00 ■■ 0.00 66,000 66,100 64,900 79,740 5,254,866,000
04/01/2022 66,000 0.80 1.21 65,200 66,000 64,800 68,560 4,524,960,000
03/01/2022 74,800 1.80 2.41 73,000 74,800 72,100 88,540 6,622,792,000
31/12/2021 65,200 -0.80 -1.23 66,000 66,300 64,700 38,550 2,513,460,000
30/12/2021 66,000 -0.50 -0.76 66,500 66,600 65,000 46,170 3,047,220,000
29/12/2021 66,500 -0.40 -0.60 66,900 67,600 65,500 64,630 4,297,895,000
23/12/2021 68,500 -1.50 -2.19 70,000 70,900 67,000 116,480 7,978,880,000
22/12/2021 68,500 -1.50 -2.19 70,000 70,900 67,000 116,480 7,978,880,000
21/12/2021 70,000 -2.00 -2.86 72,000 71,900 69,400 71,500 5,005,000,000
20/12/2021 72,000 -1.50 -2.08 73,500 74,000 71,100 28,790 2,072,880,000
17/12/2021 73,500 -0.50 -0.68 74,000 74,900 71,200 68,990 5,070,765,000
16/12/2021 74,000 2.20 2.97 71,800 76,800 71,000 128,660 9,520,840,000
15/12/2021 71,800 -0.10 -0.14 71,900 72,200 70,100 42,150 3,026,370,000
14/12/2021 71,900 0.90 1.25 71,000 72,200 70,100 87,060 6,259,614,000
13/12/2021 71,000 -0.70 -0.99 71,000 73,000 70,000 48,640 3,453,440,000
10/12/2021 71,000 -1.60 -2.25 72,600 72,800 70,100 50,190 3,563,490,000
09/12/2021 72,600 -0.30 -0.41 72,900 73,200 70,900 39,640 2,877,864,000
08/12/2021 72,900 -0.40 -0.55 72,900 74,900 71,500 64,490 4,701,321,000
07/12/2021 72,900 3.30 4.53 69,600 74,000 66,500 98,960 7,214,184,000
06/12/2021 69,600 -5.20 -7.47 74,800 74,500 69,600 39,530 2,751,288,000
04/12/2021 74,800 1.80 2.41 73,000 74,800 72,100 88,540 6,622,792,000
03/12/2021 74,800 1.80 2.41 73,000 74,800 72,100 88,540 6,622,792,000
02/12/2021 73,000 -2.00 -2.74 75,000 75,900 73,000 69,710 5,088,830,000
01/12/2021 75,000 -1.00 -1.33 76,000 76,500 73,900 44,440 3,333,000,000
30/11/2021 76,000 1.00 1.32 75,000 77,300 72,700 133,570 10,151,320,000
29/11/2021 75,000 -4.50 -6.00 79,500 78,400 74,400 93,480 7,011,000,000
28/11/2021 79,500 -1.50 -1.89 81,000 81,700 78,800 77,760 6,181,920,000
26/11/2021 79,500 -1.50 -1.89 81,000 81,700 78,800 77,760 6,181,920,000
25/11/2021 81,000 -0.20 -0.25 81,200 82,300 79,500 87,750 7,107,750,000
24/11/2021 81,200 -0.90 -1.11 82,100 82,000 80,000 47,370 3,846,444,000
23/11/2021 82,100 -0.10 -0.12 82,100 82,400 79,000 116,690 9,580,249,000
22/11/2021 82,100 0.40 0.49 81,700 82,500 79,000 146,270 12,008,767,000
19/11/2021 81,700 1.80 2.20 79,900 82,900 77,500 167,440 13,679,848,000
18/11/2021 79,900 -0.50 -0.63 80,400 80,700 78,000 90,820 7,256,518,000
17/11/2021 80,400 4.20 5.22 76,200 80,900 75,200 213,150 17,137,260,000
16/11/2021 76,200 -1.00 -1.31 77,200 77,200 74,900 70,940 5,405,628,000
15/11/2021 77,200 -0.80 -1.04 78,000 78,500 76,000 74,150 5,724,380,000
14/11/2021 78,000 0.10 0.13 77,900 78,500 76,000 10 780,000
12/11/2021 78,000 0.10 0.13 77,900 78,500 76,000 135,010 10,530,780,000
11/11/2021 77,900 -0.10 -0.13 78,000 79,300 76,000 137,480 10,709,692,000
10/11/2021 78,000 -0.30 -0.38 78,300 78,900 77,100 60,720 4,736,160,000
09/11/2021 78,300 -0.70 -0.89 79,000 79,000 77,600 66,530 5,209,299,000
08/11/2021 79,000 -1.20 -1.52 80,200 80,000 77,800 92,970 7,344,630,000
07/11/2021 80,200 5.20 6.48 75,000 80,200 73,900 184,040 14,760,008,000
05/11/2021 80,200 5.20 6.48 75,000 80,200 73,900 184,040 14,760,008,000
04/11/2021 77,000 -0.80 -1.04 77,800 77,800 73,500 121,100 9,324,700,000
03/11/2021 77,000 -0.80 -1.04 77,800 77,800 73,500 121,100 9,324,700,000
02/11/2021 77,800 -0.20 -0.26 78,000 78,900 75,500 130,440 10,148,232,000
01/11/2021 78,000 0.40 0.51 77,600 79,800 76,700 144,910 11,302,980,000
31/10/2021 77,600 1.40 1.80 76,200 78,000 75,500 203,250 15,772,200,000
29/10/2021 77,600 1.40 1.80 76,200 78,000 75,500 203,250 15,772,200,000
28/10/2021 76,200 -0.10 -0.13 76,300 77,000 74,900 144,860 11,038,332,000
27/10/2021 76,300 1.30 1.70 75,000 76,300 74,000 160,020 12,209,526,000
26/10/2021 75,000 -0.50 -0.67 75,500 76,000 73,500 96,650 7,248,750,000
25/10/2021 75,500 0.50 0.66 75,000 76,300 73,500 117,330 8,858,415,000
23/10/2021 75,000 -0.60 -0.80 75,600 75,800 73,000 108,920 8,169,000,000
22/10/2021 75,000 -0.60 -0.80 75,600 75,800 73,000 108,920 8,169,000,000
21/10/2021 75,600 4.60 6.08 71,000 75,700 70,500 126,610 9,571,716,000
20/10/2021 71,000 -0.50 -0.70 71,500 71,500 70,000 88,770 6,302,670,000
19/10/2021 71,500 -0.60 -0.84 72,100 72,400 70,100 56,640 4,049,760,000
18/10/2021 72,100 0.80 1.11 71,300 74,000 70,100 97,150 7,004,515,000
16/10/2021 71,300 4.60 6.45 66,700 71,300 66,500 177,280 12,640,064,000
15/10/2021 71,300 4.60 6.45 66,700 71,300 66,500 177,280 12,640,064,000
14/10/2021 66,700 3.70 5.55 63,000 66,700 62,200 122,600 8,177,420,000
13/10/2021 63,000 -0.20 -0.32 63,200 63,200 62,400 32,220 2,029,860,000
12/10/2021 63,200 -0.50 -0.79 63,700 63,700 62,500 31,540 1,993,328,000
11/10/2021 63,700 -0.10 -0.16 63,800 64,000 63,000 28,540 1,817,998,000
08/10/2021 63,800 -0.20 -0.31 64,000 64,000 63,300 37,060 2,364,428,000
07/10/2021 64,000 -0.10 -0.16 64,000 64,300 63,300 36,490 2,335,360,000
06/10/2021 64,000 -0.30 -0.47 64,300 64,300 63,400 33,260 2,128,640,000
05/10/2021 64,300 -0.20 -0.31 64,300 64,500 63,300 44,540 2,863,922,000
04/10/2021 64,300 -0.30 -0.47 64,600 64,600 63,000 30,860 1,984,298,000
01/10/2021 64,600 -0.20 -0.31 64,800 64,800 63,400 45,080 2,912,168,000
30/09/2021 64,800 -0.80 -1.23 64,800 65,900 63,500 54,420 3,526,416,000
29/09/2021 64,800 -0.20 -0.31 65,000 65,200 63,500 42,350 2,744,280,000
28/09/2021 65,000 -0.50 -0.77 65,500 65,100 63,500 50,780 3,300,700,000
27/09/2021 65,500 -0.50 -0.76 66,000 66,200 63,900 61,300 4,015,150,000
26/09/2021 66,000 1.00 1.52 65,000 66,000 63,500 69,170 4,565,220,000
24/09/2021 66,000 1.00 1.52 65,000 66,000 63,500 69,170 4,565,220,000
23/09/2021 65,000 0.10 0.15 64,900 65,500 63,800 59,340 3,857,100,000
22/09/2021 64,900 1.90 2.93 63,000 65,000 61,900 86,280 5,599,572,000
21/09/2021 63,000 -0.80 -1.27 63,800 64,000 62,100 35,480 2,235,240,000
20/09/2021 63,800 -2.20 -3.45 66,000 65,400 63,700 38,370 2,448,006,000
17/09/2021 66,000 1.00 1.52 65,000 66,000 63,500 91,620 6,046,920,000
16/09/2021 65,000 -1.20 -1.85 66,200 66,200 64,000 82,630 5,370,950,000
15/09/2021 66,200 0.20 0.30 66,000 67,500 64,000 118,820 7,865,884,000
14/09/2021 66,000 -0.50 -0.76 66,500 68,000 65,000 65,410 4,317,060,000
13/09/2021 66,500 0.90 1.35 65,600 68,000 65,600 94,190 6,263,635,000
11/09/2021 65,600 2.60 3.96 63,000 67,000 60,500 99,720 6,541,632,000
10/09/2021 65,600 2.60 3.96 63,000 67,000 60,500 99,720 6,541,632,000
09/09/2021 63,000 -2.00 -3.17 65,000 66,800 63,000 76,130 4,796,190,000
08/09/2021 65,000 -3.90 -6.00 68,900 68,200 65,000 83,440 5,423,600,000
07/09/2021 68,900 -1.10 -1.60 70,000 69,900 67,000 67,940 4,681,066,000
06/09/2021 70,000 -1.00 -1.43 71,000 71,400 68,400 59,080 4,135,600,000
05/09/2021 77,000 0.30 0.39 76,700 77,400 76,000 11,510 886,270,000
03/09/2021 76,900 0.20 0.26 76,700 77,400 76,000 23,020 1,770,238,000
01/09/2021 71,000 0.50 0.70 70,500 71,000 68,700 105,400 7,483,400,000
31/08/2021 70,500 -1.00 -1.42 71,500 72,000 69,900 79,920 5,634,360,000
30/08/2021 71,500 -0.50 -0.70 72,000 72,700 70,000 106,350 7,604,025,000
27/08/2021 72,000 -0.60 -0.83 72,600 73,000 70,900 109,660 7,895,520,000
26/08/2021 72,600 0.10 0.14 72,500 72,900 70,900 108,580 7,882,908,000
25/08/2021 72,500 -0.50 -0.69 72,500 73,200 71,000 50,850 3,686,625,000
24/08/2021 72,500 -2.50 -3.45 75,000 76,500 71,900 30,850 2,236,625,000
23/08/2021 75,000 -2.50 -3.33 77,500 76,500 72,900 39,070 2,930,250,000
20/08/2021 77,500 1.00 1.29 76,500 77,900 73,200 59,910 4,643,025,000
19/08/2021 76,500 0.20 0.26 76,300 78,000 74,900 55,510 4,246,515,000
18/08/2021 76,300 -1.70 -2.23 78,000 78,800 74,900 58,660 4,475,758,000
17/08/2021 78,000 -4.00 -5.13 82,000 82,000 77,000 67,200 5,241,600,000
16/08/2021 82,000 -2.00 -2.44 84,000 84,000 79,800 55,990 4,591,180,000
13/08/2021 84,000 -1.90 -2.26 84,000 86,500 82,000 43,420 3,647,280,000
12/08/2021 84,000 2.90 3.45 81,100 85,500 81,000 76,250 6,405,000,000
11/08/2021 81,100 5.30 6.54 75,800 81,100 75,700 153,270 12,430,197,000
10/08/2021 75,800 0.10 0.13 75,700 76,500 73,700 22,990 1,742,642,000
09/08/2021 75,700 -0.30 -0.40 76,000 76,500 75,000 25,320 1,916,724,000
06/08/2021 76,000 -1.00 -1.32 77,000 76,900 75,000 20,290 1,542,040,000
05/08/2021 77,000 -0.20 -0.26 77,000 77,400 75,800 11,510 886,270,000
04/08/2021 77,000 0.10 0.13 76,900 77,600 76,700 19,750 1,520,750,000
03/08/2021 76,900 0.20 0.26 76,700 77,400 76,000 23,020 1,770,238,000
02/08/2021 76,700 0.80 1.04 75,900 77,400 75,800 29,080 2,230,436,000
30/07/2021 75,900 0.30 0.40 75,600 76,900 74,500 21,750 1,650,825,000
29/07/2021 75,600 -2.40 -3.17 78,000 77,500 75,000 11,690 883,764,000
28/07/2021 78,000 -0.50 -0.64 78,500 78,500 75,800 11,810 921,180,000
27/07/2021 78,500 -0.40 -0.51 78,900 78,800 76,000 23,370 1,834,545,000
26/07/2021 78,900 -3.60 -4.56 78,900 79,400 74,000 36,070 2,845,923,000
23/07/2021 78,900 -3.60 -4.56 82,500 83,400 78,800 19,880 1,568,532,000
21/07/2021 83,700 -1.30 -1.55 85,000 84,600 82,500 21,150 1,770,255,000
20/07/2021 85,000 -1.00 -1.18 85,000 86,500 83,100 20,580 1,749,300,000
19/07/2021 85,000 -0.30 -0.35 85,300 86,000 83,000 39,500 3,357,500,000
17/07/2021 85,300 -1.70 -1.99 87,000 87,500 85,300 57,460 4,901,338,000
16/07/2021 85,300 -1.70 -1.99 87,000 87,500 85,300 57,460 4,901,338,000
15/07/2021 87,000 1.00 1.15 86,000 87,500 85,000 66,060 5,747,220,000
14/07/2021 86,000 -0.20 -0.23 86,200 86,500 84,500 2,900 249,400,000
13/07/2021 86,200 -1.80 -2.09 88,000 88,900 85,000 12,080 1,041,296,000
12/07/2021 88,000 -3.20 -3.64 91,200 90,500 86,000 7,440 654,720,000
09/07/2021 91,200 2.30 2.52 88,900 91,200 85,000 32,300 2,945,760,000
08/07/2021 88,900 -2.10 -2.36 91,000 91,200 88,900 23,650 2,102,485,000
07/07/2021 91,000 2.30 2.53 88,700 91,000 84,000 54,760 4,983,160,000
06/07/2021 88,700 -2.30 -2.59 91,000 91,600 88,700 28,120 2,494,244,000
05/07/2021 91,000 0.50 0.55 90,500 91,000 89,000 48,730 4,434,430,000
02/07/2021 90,500 1.20 1.33 89,300 90,500 88,500 29,030 2,627,215,000
01/07/2021 89,300 -0.90 -1.01 90,200 90,600 88,700 21,500 1,919,950,000
30/06/2021 90,200 -0.30 -0.33 90,500 90,500 88,500 34,900 3,147,980,000
29/06/2021 90,500 -0.90 -0.99 91,400 91,000 89,000 15,410 1,394,605,000
28/06/2021 91,400 0.10 0.11 91,300 91,700 89,000 23,250 2,125,050,000
25/06/2021 91,300 0.10 0.11 91,200 92,000 88,000 30,120 2,749,956,000
24/06/2021 91,200 -0.30 -0.33 91,500 92,100 88,800 55,400 5,052,480,000
23/06/2021 91,500 -2.10 -2.30 93,600 93,500 91,500 28,910 2,645,265,000
22/06/2021 93,600 0.20 0.21 93,400 93,700 90,000 46,250 4,329,000,000
21/06/2021 93,400 5.40 5.78 92,000 93,400 92,000 60,030 5,606,802,000
18/06/2021 92,000 4.00 4.35 88,000 92,000 88,000 59,140 5,440,880,000
17/06/2021 88,000 4.00 4.55 84,000 88,000 83,200 58,710 5,166,480,000
16/06/2021 84,000 -0.30 -0.36 84,300 84,000 82,600 10,570 887,880,000
15/06/2021 84,200 0.20 0.24 84,000 84,400 83,500 4,460 375,532,000
14/06/2021 84,000 -0.10 -0.12 84,000 84,800 83,000 10,280 863,520,000
11/06/2021 84,000 -1.00 -1.19 85,000 85,000 83,600 26,300 2,209,200,000
10/06/2021 85,000 -0.30 -0.35 85,000 85,000 83,000 38,420 3,265,700,000
09/06/2021 85,000 -0.60 -0.71 85,000 85,000 82,000 17,920 1,523,200,000
08/06/2021 85,000 -1.80 -2.12 86,800 86,800 83,000 13,870 1,178,950,000
07/06/2021 86,800 -0.20 -0.23 87,000 87,000 83,600 13,370 1,160,516,000
04/06/2021 87,000 -0.40 -0.46 87,400 88,000 85,900 19,500 1,696,500,000
03/06/2021 87,400 1.50 1.72 85,900 87,500 85,900 20,180 1,763,732,000
02/06/2021 85,900 3.60 4.19 82,300 85,900 82,500 22,310 1,916,429,000
01/06/2021 82,300 -3.70 -4.50 86,000 85,000 82,200 11,150 917,645,000
31/05/2021 86,000 -28.00 -32.56 86,900 86,000 82,000 24,290 2,088,940,000
28/05/2021 86,900 -1.10 -1.27 88,000 86,900 84,600 10,700 929,830,000
27/05/2021 88,000 -1.00 -1.14 89,000 88,500 85,000 10,170 894,960,000
26/05/2021 89,000 -1.10 -1.24 89,000 89,000 86,000 12,580 1,119,620,000
25/05/2021 89,000 -2.00 -2.25 91,000 91,000 88,200 8,720 776,080,000
24/05/2021 91,000 -1.50 -1.65 92,500 92,500 89,500 4,940 449,540,000
23/05/2021 92,500 5.00 5.41 87,500 92,500 82,500 19,480 1,801,900,000
21/05/2021 92,500 5.00 5.41 87,500 92,500 82,500 19,480 1,801,900,000
20/05/2021 87,500 0.80 0.91 86,700 88,000 86,600 9,770 854,875,000
19/05/2021 99,700 -3.20 -3.21 102,900 102,900 99,700 11,840 1,180,448,000
18/05/2021 102,900 -0.10 -0.10 103,000 104,000 101,600 6,970 717,213,000
17/05/2021 103,000 -0.90 -0.87 103,900 104,000 101,000 14,380 1,481,140,000
16/05/2021 103,900 -1.00 -0.96 104,900 104,500 102,000 11,100 1,153,290,000
14/05/2021 103,900 -1.00 -0.96 104,900 104,500 102,000 11,100 1,153,290,000
13/05/2021 104,900 -0.10 -0.10 105,000 106,500 103,000 16,660 1,747,634,000
12/05/2021 105,000 1.40 1.33 103,600 108,000 102,500 16,950 1,779,750,000
11/05/2021 103,600 -0.40 -0.39 104,000 104,500 101,800 18,060 1,871,016,000
10/05/2021 104,000 -0.50 -0.48 104,500 105,900 102,000 10,100 1,050,400,000
07/05/2021 104,500 -2.40 -2.30 106,900 105,000 101,700 14,590 1,524,655,000
06/05/2021 106,900 5.50 5.14 101,400 106,900 101,400 28,550 3,051,995,000
05/05/2021 101,400 -7.60 -7.50 109,000 109,000 101,400 14,060 1,425,684,000
04/05/2021 109,000 -1.00 -0.92 110,000 110,000 105,000 16,760 1,826,840,000
03/05/2021 125,100 8.10 6.47 117,000 125,100 125,000 68,420 8,559,342,000
30/04/2021 110,000 -4.80 -4.36 114,800 114,800 110,000 46,900 5,159,000,000
29/04/2021 110,000 -4.80 -4.36 114,800 114,800 110,000 46,900 5,159,000,000
28/04/2021 114,800 0.30 0.26 114,500 115,800 113,100 7,210 827,708,000
27/04/2021 114,500 1.50 1.31 113,000 114,500 109,500 17,200 1,969,400,000
26/04/2021 113,000 1.10 0.97 111,900 114,000 109,000 19,310 2,182,030,000
23/04/2021 111,900 -3.60 -3.22 115,500 115,000 111,000 18,710 2,093,649,000
22/04/2021 115,500 -2.40 -2.08 117,900 117,300 114,400 14,050 1,622,775,000
21/04/2021 117,900 -0.10 -0.08 118,000 118,500 116,000 22,460 2,648,034,000
20/04/2021 117,900 -0.10 -0.08 118,000 118,500 116,000 22,460 2,648,034,000
19/04/2021 118,000 2.00 1.69 116,000 118,100 115,000 34,120 4,026,160,000
18/04/2021 116,000 0.90 0.78 115,100 116,500 112,900 14,430 1,673,880,000
16/04/2021 116,000 0.90 0.78 115,100 116,500 112,900 14,430 1,673,880,000
15/04/2021 115,100 3.10 2.69 112,000 118,900 111,200 26,570 3,058,207,000
14/04/2021 112,000 -1.00 -0.89 113,000 112,000 109,600 15,180 1,700,160,000
13/04/2021 113,000 -1.00 -0.88 114,000 114,000 111,500 16,360 1,848,680,000
12/04/2021 114,000 27.90 24.47 114,800 114,800 111,200 17,610 2,007,540,000
09/04/2021 114,800 2.00 1.74 112,800 115,000 110,600 21,840 2,507,232,000
08/04/2021 112,800 -1.20 -1.06 114,000 114,200 111,800 15,310 1,726,968,000
07/04/2021 114,000 1.00 0.88 113,000 114,000 110,600 22,900 2,610,600,000
06/04/2021 113,000 -0.90 -0.80 113,900 113,000 109,500 12,370 1,397,810,000
05/04/2021 113,900 -1.10 -0.97 115,000 115,000 110,100 18,700 2,129,930,000
02/04/2021 115,000 -2.00 -1.74 117,000 115,000 108,900 44,380 5,103,700,000
01/04/2021 117,000 -3.00 -2.56 120,000 119,000 111,600 29,160 3,411,720,000
31/03/2021 120,000 6.00 5.00 114,000 120,000 108,600 30,360 3,643,200,000
30/03/2021 114,000 7.00 6.14 107,000 114,000 106,800 52,170 5,947,380,000
29/03/2021 107,000 7.00 6.54 100,000 107,000 98,900 44,420 4,752,940,000
26/03/2021 100,000 6.50 6.50 93,500 100,000 92,500 51,000 5,100,000,000
25/03/2021 93,500 3.50 3.74 90,000 93,800 87,800 49,080 4,588,980,000
24/03/2021 90,000 5.80 6.44 84,200 90,000 82,000 37,550 3,379,500,000
23/03/2021 84,200 -0.10 -0.12 84,300 84,200 82,100 13,270 1,117,334,000
22/03/2021 84,300 -0.10 -0.12 84,300 84,300 82,000 20,120 1,696,116,000
19/03/2021 84,300 -0.10 -0.12 84,300 84,300 82,300 18,440 1,554,492,000
18/03/2021 84,300 -1.30 -1.54 84,300 85,000 82,000 12,830 1,081,569,000
17/03/2021 84,300 -0.50 -0.59 84,800 84,400 83,400 9,330 786,519,000
16/03/2021 84,800 -0.10 -0.12 84,900 84,900 82,000 10,410 882,768,000
15/03/2021 84,900 -0.40 -0.47 85,300 85,000 83,300 10,260 871,074,000
12/03/2021 85,300 -0.80 -0.94 86,100 86,000 83,600 18,030 1,537,959,000
11/03/2021 86,100 5.60 6.50 80,500 86,100 79,000 48,620 4,186,182,000
10/03/2021 80,500 0.60 0.75 79,900 80,500 77,500 23,020 1,853,110,000
09/03/2021 79,900 -1.50 -1.88 81,400 81,000 78,900 15,860 1,267,214,000
08/03/2021 81,400 -0.10 -0.12 81,500 82,600 80,500 11,580 942,612,000
05/03/2021 81,500 1.50 1.84 80,000 81,500 77,100 24,490 1,995,935,000
04/03/2021 80,000 -0.50 -0.63 80,500 80,400 76,500 22,600 1,808,000,000
03/03/2021 80,500 -0.20 -0.25 80,700 80,800 80,000 16,930 1,362,865,000
02/03/2021 80,700 0.40 0.50 80,300 80,900 79,000 30,430 2,455,701,000
01/03/2021 80,300 1.60 1.99 78,700 80,900 78,000 55,430 4,451,029,000
26/02/2021 78,700 3.70 4.70 75,000 78,800 74,100 33,380 2,627,006,000
25/02/2021 75,000 -1.00 -1.33 76,000 76,000 73,800 16,990 1,274,250,000
24/02/2021 76,000 0.10 0.13 75,900 76,200 74,500 13,840 1,051,840,000
23/02/2021 75,900 -0.10 -0.13 76,000 76,500 73,000 24,380 1,850,442,000
22/02/2021 76,000 -1.70 -2.24 77,700 77,000 75,200 15,800 1,200,800,000
19/02/2021 77,700 -0.30 -0.39 78,000 77,700 75,000 12,980 1,008,546,000
18/02/2021 78,000 0.20 0.26 77,800 78,000 74,000 21,730 1,694,940,000
17/02/2021 77,800 0.20 0.26 77,600 79,700 75,000 6,540 508,812,000
10/02/2021 77,600 3.10 3.99 74,500 77,600 70,600 38,160 2,961,216,000
09/02/2021 77,600 3.10 3.99 74,500 77,600 70,600 38,160 2,961,216,000
08/02/2021 74,500 -1.40 -1.88 75,900 76,900 70,600 23,170 1,726,165,000
05/02/2021 75,900 -0.10 -0.13 76,000 76,000 73,000 17,310 1,313,829,000
05/01/2021 51,900 -0.40 -0.77 52,300 52,000 51,500 6,410 332,679,000
04/01/2021 52,300 0.30 0.57 52,000 53,200 51,700 57,020 2,982,146,000
01/01/2021 52,000 -1.90 -3.65 53,900 53,800 52,000 463,700 24,112,400,000
31/12/2020 52,000 -1.90 -3.65 53,900 53,800 52,000 463,700 24,112,400,000
30/12/2020 53,900 0.10 0.19 53,800 54,000 52,500 556,420 29,991,038,000
29/12/2020 53,800 0.30 0.56 53,500 53,800 51,600 48,663 2,618,069,400
28/12/2020 53,500 1.40 2.62 52,100 53,500 50,400 58,213 3,114,395,500
27/12/2020 52,100 2.60 4.99 49,500 52,500 49,200 58,416 3,043,473,600
25/12/2020 52,100 2.60 4.99 49,500 52,500 49,200 58,416 3,043,473,600
24/12/2020 49,500 -0.50 -1.01 50,000 51,000 46,800 108,036 5,347,782,000
23/12/2020 50,000 -0.80 -1.60 50,800 51,200 50,000 51,404 2,570,200,000
22/12/2020 50,800 -1.20 -2.36 52,000 52,000 50,600 43,052 2,187,041,600
21/12/2020 52,000 3.30 6.35 48,700 52,000 48,500 135,940 7,068,880,000
20/12/2020 48,700 -3.30 -6.78 52,000 51,500 48,700 176,053 8,573,781,100
18/12/2020 48,700 -3.30 -6.78 52,000 51,500 48,700 176,053 8,573,781,100
17/12/2020 52,000 3.20 6.15 48,800 52,000 48,000 97,467 5,068,284,000
16/12/2020 48,800 0.30 0.61 48,500 49,800 48,000 99,184 4,840,179,200
15/12/2020 48,500 1.40 2.89 47,150 48,500 46,500 96,051 4,658,473,500
14/12/2020 47,150 3.10 6.57 44,100 47,150 43,500 98,147 4,627,631,050
13/12/2020 44,100 0.60 1.36 43,450 44,100 42,400 83,797 3,695,447,700
11/12/2020 44,100 0.60 1.36 43,450 44,100 42,400 83,797 3,695,447,700
10/12/2020 43,450 1.30 2.99 42,200 43,500 40,500 117,738 5,115,716,100
09/12/2020 42,200 2.80 6.64 39,450 42,200 39,100 70,696 2,983,371,200
08/12/2020 39,450 2.40 6.08 37,050 39,450 36,800 127,775 5,040,723,750
07/12/2020 37,050 0.40 1.08 36,600 37,100 36,000 71,822 2,661,005,100
04/12/2020 36,950 -0.40 -1.08 37,350 37,350 36,950 286,140 10,572,873,000
03/12/2020 37,350 0.50 1.34 36,900 37,500 36,500 68,257 2,549,398,950
02/12/2020 36,900 0.00 ■■ 0.00 36,900 37,600 36,300 91,062 3,360,187,800
01/12/2020 36,900 1.40 3.79 35,500 37,000 34,850 108,391 3,999,627,900
30/11/2020 35,850 0.05 0.14 35,800 35,850 34,050 1,772,180 63,532,653,000
27/11/2020 35,850 0.05 0.14 35,800 35,850 34,050 1,772,180 63,532,653,000
26/11/2020 35,800 0.30 0.84 35,500 36,000 34,800 655,600 23,470,480,000
25/11/2020 35,500 0.45 1.27 35,050 35,500 34,700 594,860 21,117,530,000
24/11/2020 35,050 0.55 1.57 34,500 35,300 34,000 1,353,820 47,451,391,000
23/11/2020 34,500 1.70 4.93 32,800 34,500 32,200 1,033,220 35,646,090,000
20/11/2020 32,800 2.10 6.40 30,750 32,800 30,400 137,490 4,509,672,000
19/11/2020 30,750 -0.10 -0.33 30,800 30,800 30,100 70,805 2,177,253,750
18/11/2020 30,800 0.40 1.30 30,400 30,800 29,850 830,980 25,594,184,000
17/11/2020 30,400 1.90 6.25 28,500 30,400 27,900 164,557 5,002,532,800
16/11/2020 28,500 -0.20 -0.70 28,700 28,700 27,950 85,349 2,432,446,500
13/11/2020 28,700 0.30 1.05 28,400 28,700 28,050 98,945 2,839,721,500
12/11/2020 28,400 0.00 ■■ 0.00 28,400 28,850 27,900 88,313 2,508,089,200
11/11/2020 28,400 0.80 2.82 27,600 28,500 27,200 111,684 3,171,825,600
10/11/2020 27,600 -0.40 -1.45 28,000 28,400 27,300 45,424 1,253,702,400
09/11/2020 28,000 1.60 5.71 26,400 28,200 26,400 137,577 3,852,156,000
08/11/2020 26,400 1.70 6.44 24,700 26,400 24,700 193,975 5,120,940,000
06/11/2020 26,400 1.70 6.44 24,700 26,400 24,700 193,975 5,120,940,000
05/11/2020 24,700 -0.30 -1.21 25,000 25,100 24,650 30,654 757,153,800
04/11/2020 25,000 0.10 0.40 24,850 25,100 24,500 48,270 1,206,750,000
03/11/2020 24,850 0.60 2.41 24,300 24,900 24,050 82,826 2,058,226,100
02/11/2020 24,300 0.50 2.06 23,800 24,450 23,700 45,282 1,100,352,600
30/10/2020 23,800 0.70 2.94 23,100 23,800 23,000 30,064 715,523,200
29/10/2020 23,100 0.00 ■■ 0.00 23,100 23,200 22,750 39,089 902,955,900
28/10/2020 23,100 -0.90 -3.90 24,000 23,900 22,750 76,134 1,758,695,400
27/10/2020 24,000 -0.60 -2.50 24,650 24,650 23,550 90,402 2,169,648,000
26/10/2020 24,650 -0.30 -1.22 24,950 25,000 24,000 102,788 2,533,724,200
25/10/2020 24,950 -0.20 -0.80 25,150 25,650 24,800 89,749 2,239,237,550
23/10/2020 24,950 -0.20 -0.80 25,150 25,650 24,800 89,749 2,239,237,550
22/10/2020 25,150 -0.20 -0.80 25,300 25,150 23,600 50,536 1,270,980,400
21/10/2020 25,300 0.30 1.19 25,050 25,400 24,800 111,047 2,809,489,100
20/10/2020 25,050 1.20 4.79 23,850 25,150 23,700 229,033 5,737,276,650
19/10/2020 23,850 0.10 0.42 23,800 23,850 23,600 52,299 1,247,331,150
18/10/2020 23,800 0.30 1.26 23,550 23,800 23,300 89,254 2,124,245,200
16/10/2020 23,800 0.30 1.26 23,550 23,800 23,300 89,254 2,124,245,200
15/10/2020 23,550 -0.35 -1.49 23,900 23,900 23,350 476,650 11,225,107,500
14/10/2020 23,900 0.40 1.67 23,450 23,900 23,400 154,638 3,695,848,200
13/10/2020 23,450 0.20 0.85 23,250 23,500 23,000 104,123 2,441,684,350
12/10/2020 23,250 -0.60 -2.58 23,900 24,200 23,250 64,029 1,488,674,250
11/10/2020 23,900 0.10 0.42 23,750 23,900 23,300 65,748 1,571,377,200
09/10/2020 23,900 0.10 0.42 23,750 23,900 23,300 65,748 1,571,377,200
08/10/2020 23,750 0.20 0.84 23,550 23,750 23,150 103,341 2,454,348,750
07/10/2020 23,550 -0.10 -0.42 23,700 23,900 23,450 91,990 2,166,364,500
06/10/2020 23,700 -0.40 -1.69 24,100 24,300 23,550 87,416 2,071,759,200
05/10/2020 24,100 0.50 2.07 23,600 24,500 23,500 147,656 3,558,509,600
04/10/2020 23,600 -0.10 -0.42 23,750 23,750 22,250 159,730 3,769,628,000
02/10/2020 23,600 -0.10 -0.42 23,750 23,750 22,250 159,730 3,769,628,000
01/10/2020 23,750 0.50 2.11 23,250 23,800 23,250 215,320 5,113,850,000
30/09/2020 23,250 0.90 3.87 22,350 23,250 22,100 185,959 4,323,546,750
29/09/2020 22,350 0.00 ■■ 0.00 22,350 22,400 22,050 172,351 3,852,044,850
28/09/2020 22,350 0.10 0.45 22,250 22,450 22,200 69,770 1,559,359,500
27/09/2020 22,250 -0.30 -1.35 22,550 22,650 22,000 106,343 2,366,131,750
25/09/2020 22,250 -0.30 -1.35 22,550 22,650 22,000 106,343 2,366,131,750
24/09/2020 22,550 0.30 1.33 22,300 22,750 22,350 78,394 1,767,784,700
23/09/2020 22,300 -0.30 -1.35 22,650 22,750 22,250 156,412 3,487,987,600
22/09/2020 22,650 -0.20 -0.88 22,850 22,800 22,300 202,625 4,589,456,250
21/09/2020 22,850 -0.30 -1.31 23,150 23,400 22,800 134,240 3,067,384,000
18/09/2020 23,150 -0.30 -1.30 23,400 23,450 23,150 61,160 1,415,854,000
17/09/2020 23,400 0.50 2.14 22,900 0 0 122,783 2,873,122,200
16/09/2020 22,900 -0.30 -1.31 23,200 23,500 22,850 78,830 1,805,207,000
15/09/2020 23,200 0.30 1.29 22,900 23,500 22,900 147,108 3,412,905,600
14/09/2020 22,900 0.10 0.44 22,800 23,300 22,750 73,591 1,685,233,900
11/09/2020 22,800 -0.20 -0.88 23,000 23,000 22,800 61,634 1,405,255,200
10/09/2020 23,000 -0.20 -0.87 23,200 23,450 23,000 82,119 1,888,737,000
09/09/2020 23,200 -0.05 -0.22 23,200 23,200 22,800 638,840 14,821,088,000
08/09/2020 23,200 0.30 1.29 22,900 23,300 22,500 147,107 3,412,882,400
07/09/2020 22,900 -0.40 -1.75 23,300 23,900 22,900 199,828 4,576,061,200
04/09/2020 23,300 -0.10 -0.43 23,400 23,550 22,800 91,764 2,138,101,200
03/09/2020 23,400 0.90 3.85 22,450 23,400 22,250 240,350 5,624,190,000
02/09/2020 22,450 0.10 0.45 22,350 22,450 22,000 103,579 2,325,348,550
01/09/2020 22,450 0.10 0.45 22,350 22,450 22,000 103,579 2,325,348,550
31/08/2020 22,350 0.00 ■■ 0.00 22,400 22,400 22,050 97,579 2,180,890,650
30/08/2020 22,400 -0.40 -1.79 22,750 22,950 22,400 78,277 1,753,404,800
28/08/2020 22,400 -0.40 -1.79 22,750 22,950 22,400 78,277 1,753,404,800
27/08/2020 22,750 0.30 1.32 22,500 22,750 22,250 84,537 1,923,216,750
26/08/2020 22,500 0.20 0.89 22,300 22,600 21,900 173,750 3,909,375,000
25/08/2020 22,300 -0.40 -1.79 22,750 22,750 22,300 145,441 3,243,334,300
24/08/2020 22,750 0.10 0.44 22,600 23,100 22,700 155,207 3,530,959,250
21/08/2020 22,600 0.90 3.98 21,700 22,700 21,800 243,087 5,493,766,200
20/08/2020 21,700 0.10 0.46 21,650 21,750 21,500 70,903 1,538,595,100
19/08/2020 21,650 0.00 ■■ 0.00 21,600 21,900 21,500 97,450 2,109,792,500
18/08/2020 21,600 -0.50 -2.31 22,100 22,100 21,600 82,263 1,776,880,800
17/08/2020 22,100 0.10 0.45 22,000 22,100 21,700 79,722 1,761,856,200
14/08/2020 22,000 -0.30 -1.36 22,300 22,250 21,750 125,005 2,750,110,000
13/08/2020 22,300 0.10 0.45 22,200 22,700 21,850 262,896 5,862,580,800
12/08/2020 22,200 0.10 0.45 22,100 22,400 21,900 73,210 1,625,262,000
11/08/2020 22,100 0.20 0.90 21,900 22,350 21,700 125,147 2,765,748,700
10/08/2020 21,900 -0.40 -1.83 22,250 22,700 21,750 201,406 4,410,791,400
07/08/2020 22,250 0.30 1.35 21,950 22,450 21,800 137,780 3,065,605,000
06/08/2020 21,950 -0.10 -0.46 22,000 22,200 21,500 115,646 2,538,429,700
05/08/2020 22,000 0.50 2.27 21,500 22,450 21,500 194,219 4,272,818,000
04/08/2020 21,500 1.40 6.51 20,100 21,500 20,300 304,484 6,546,406,000
03/08/2020 20,100 0.90 4.48 19,200 20,100 19,100 114,600 2,303,460,000
31/07/2020 19,200 0.00 ■■ 0.00 19,200 19,800 18,900 88,869 1,706,284,800
30/07/2020 19,200 -0.10 -0.52 19,300 19,550 19,200 38,170 732,864,000
29/07/2020 19,300 -0.80 -4.15 20,100 19,550 18,700 76,080 1,468,344,000
28/07/2020 20,100 1.20 5.97 18,900 20,100 18,700 68,709 1,381,050,900
27/07/2020 18,900 -0.90 -4.76 19,800 19,300 18,450 148,895 2,814,115,500
26/07/2020 19,800 -1.60 -8.08 21,350 20,550 18,700 135,836 2,689,552,800
24/07/2020 19,800 -1.60 -8.08 21,350 20,550 18,700 135,836 2,689,552,800
23/07/2020 21,350 -0.30 -1.41 21,600 21,700 21,000 71,173 1,519,543,550
22/07/2020 21,600 0.30 1.39 21,300 21,950 21,300 128,004 2,764,886,400
21/07/2020 21,300 0.10 0.47 21,200 21,500 20,950 59,119 1,259,234,700
20/07/2020 21,200 -0.50 -2.36 21,700 22,000 21,150 86,287 1,829,284,400
19/07/2020 21,700 0.50 2.30 21,200 22,100 21,200 176,142 3,822,281,400
17/07/2020 21,700 0.50 2.30 21,200 22,100 21,200 176,142 3,822,281,400
16/07/2020 21,200 -0.10 -0.47 21,250 21,350 21,000 65,632 1,391,398,400
15/07/2020 21,250 0.30 1.41 20,950 21,650 21,100 92,874 1,973,572,500
14/07/2020 20,950 0.40 1.91 20,500 20,950 20,300 67,731 1,418,964,450
13/07/2020 20,500 -0.40 -1.95 20,850 21,000 20,450 65,379 1,340,269,500
12/07/2020 20,850 -0.40 -1.92 21,250 21,300 20,850 99,349 2,071,426,650
10/07/2020 20,850 -0.40 -1.92 21,250 21,300 20,850 99,349 2,071,426,650
09/07/2020 21,250 0.10 0.47 21,100 21,300 20,800 105,643 2,244,913,750
08/07/2020 21,100 0.70 3.32 20,400 21,100 20,250 179,930 3,796,523,000
07/07/2020 20,400 0.80 3.92 19,650 20,600 19,650 116,335 2,373,234,000
06/07/2020 19,650 0.10 0.51 19,500 19,700 19,400 16,184 318,015,600
05/07/2020 19,500 0.00 ■■ 0.00 19,500 20,100 19,500 77,050 1,502,475,000
03/07/2020 19,500 0.00 ■■ 0.00 19,500 20,100 19,500 77,050 1,502,475,000
02/07/2020 19,500 -0.10 -0.51 19,550 19,650 19,200 25,894 504,933,000
01/07/2020 19,550 0.30 1.53 19,300 19,600 18,700 48,563 949,406,650
30/06/2020 19,300 0.20 1.04 19,100 19,300 17,800 99,961 1,929,247,300
29/06/2020 19,100 -0.50 -2.62 19,600 19,600 18,700 59,853 1,143,192,300
28/06/2020 19,600 -0.50 -2.55 20,100 20,300 19,500 257,460 5,046,216,000
26/06/2020 19,600 -0.50 -2.55 20,100 20,300 19,500 257,460 5,046,216,000
25/06/2020 20,100 -0.10 -0.50 20,200 20,100 19,400 47,721 959,192,100
24/06/2020 20,200 -0.10 -0.50 20,250 20,400 19,700 85,909 1,735,361,800
23/06/2020 20,250 -0.30 -1.48 20,550 20,550 20,100 54,630 1,106,257,500
22/06/2020 20,550 0.20 0.97 20,400 20,900 20,350 97,157 1,996,576,350
19/06/2020 20,400 0.40 1.96 20,000 20,400 19,900 71,123 1,450,909,200
18/06/2020 20,000 0.00 ■■ 0.00 20,000 20,300 19,650 67,514 1,350,280,000
17/06/2020 20,000 0.45 2.25 19,550 20,000 18,900 1,169,310 23,386,200,000
16/06/2020 19,550 0.30 1.53 19,300 20,000 19,300 49,201 961,879,550
15/06/2020 19,300 -0.80 -4.15 20,100 20,500 19,000 113,547 2,191,457,100
14/06/2020 20,100 0.30 1.49 19,800 20,200 19,300 103,567 2,081,696,700
12/06/2020 20,100 0.30 1.49 19,800 20,200 19,300 103,567 2,081,696,700
11/06/2020 19,800 -0.40 -2.02 20,200 21,300 19,800 291,988 5,781,362,400
10/06/2020 20,200 0.30 1.49 19,950 20,600 19,500 138,149 2,790,609,800
09/06/2020 20,200 -0.10 -0.50 20,300 20,700 19,950 83,920 1,695,184,000
08/06/2020 20,300 0.40 1.97 19,850 20,700 19,850 113,545 2,304,963,500
06/06/2020 19,850 0.60 3.02 19,300 20,400 19,000 106,996 2,123,870,600
05/06/2020 19,850 0.60 3.02 19,300 20,400 19,000 106,996 2,123,870,600
04/06/2020 19,300 0.40 2.07 18,900 19,400 18,900 80,842 1,560,250,600
03/06/2020 18,900 0.20 1.06 18,700 18,900 18,650 58,240 1,100,736,000
02/06/2020 18,700 0.70 3.74 18,000 19,100 17,900 240,339 4,494,339,300
01/06/2020 18,000 0.40 2.22 17,600 18,000 17,500 69,224 1,246,032,000
31/05/2020 17,600 0.00 ■■ 0.00 17,650 17,700 17,200 72,355 1,273,448,000
29/05/2020 17,600 0.00 ■■ 0.00 17,650 17,700 17,200 72,355 1,273,448,000
28/05/2020 17,650 0.00 ■■ 0.00 17,650 17,700 16,800 103,836 1,832,705,400
27/05/2020 17,650 -0.40 -2.27 18,000 18,200 17,500 115,130 2,032,044,500
26/05/2020 18,000 0.60 3.33 17,400 18,000 17,300 155,054 2,790,972,000
25/05/2020 17,400 1.10 6.32 16,300 17,400 16,150 169,860 2,955,564,000
24/05/2020 16,300 -0.10 -0.61 16,350 16,600 16,200 59,899 976,353,700
22/05/2020 16,300 -0.10 -0.61 16,350 16,600 16,200 59,899 976,353,700
21/05/2020 16,350 -0.10 -0.61 16,500 16,700 16,300 86,008 1,406,230,800
20/05/2020 16,500 0.40 2.42 16,050 16,500 16,100 101,887 1,681,135,500
19/05/2020 16,050 -0.10 -0.62 16,100 16,600 16,050 69,706 1,118,781,300
18/05/2020 16,100 0.00 ■■ 0.00 16,100 16,500 15,600 64,902 1,044,922,200
17/05/2020 16,100 -0.50 -3.11 16,650 16,650 16,050 76,290 1,228,269,000
15/05/2020 16,100 -0.50 -3.11 16,650 16,650 16,050 76,290 1,228,269,000
14/05/2020 16,650 -0.20 -1.20 16,800 17,000 16,300 94,638 1,575,722,700
13/05/2020 16,800 0.10 0.60 16,750 17,500 16,700 176,737 2,969,181,600
12/05/2020 16,750 1.10 6.57 15,700 16,750 16,050 144,873 2,426,622,750
11/05/2020 15,700 0.40 2.55 15,350 15,800 15,250 68,626 1,077,428,200
10/05/2020 15,350 0.00 ■■ 0.00 15,350 15,700 15,200 72,152 1,107,533,200
08/05/2020 15,350 0.00 ■■ 0.00 15,350 15,700 15,200 72,152 1,107,533,200
07/05/2020 15,350 0.30 1.95 15,050 15,400 15,050 41,713 640,294,550
06/05/2020 15,050 0.50 3.32 14,600 15,150 14,600 27,354 411,677,700
05/05/2020 14,600 -0.40 -2.74 15,000 15,000 14,550 22,496 328,441,600
04/05/2020 15,000 -0.30 -2.00 15,300 15,250 14,900 35,235 528,525,000
01/05/2020 15,300 0.30 1.96 15,050 15,500 15,050 47,101 720,645,300
30/04/2020 15,300 0.30 1.96 15,050 15,500 15,050 47,101 720,645,300
29/04/2020 15,300 0.30 1.96 15,050 15,500 15,050 47,101 720,645,300
28/04/2020 15,050 0.80 5.32 14,300 15,050 14,500 67,367 1,013,873,350
27/04/2020 14,300 -0.30 -2.10 14,550 14,700 14,300 23,885 341,555,500
26/04/2020 14,550 -0.10 -0.69 14,650 14,700 14,300 17,224 250,609,200
24/04/2020 14,550 -0.10 -0.69 14,650 14,700 14,300 17,224 250,609,200
23/04/2020 14,650 0.00 ■■ 0.00 14,700 15,250 14,500 32,754 479,846,100
22/04/2020 14,700 0.70 4.76 14,000 14,800 13,600 46,086 677,464,200
21/04/2020 14,000 -1.00 -7.14 15,000 14,900 13,950 73,138 1,023,932,000
20/04/2020 15,000 -0.30 -2.00 15,250 15,550 14,800 99,896 1,498,440,000
19/04/2020 15,250 -0.10 -0.66 15,300 15,700 15,200 112,508 1,715,747,000
17/04/2020 15,250 -0.10 -0.66 15,300 15,700 15,200 112,508 1,715,747,000
16/04/2020 15,300 -0.50 -3.27 15,850 15,950 15,250 49,868 762,980,400
15/04/2020 15,850 0.30 1.89 15,550 16,600 15,500 116,251 1,842,578,350
14/04/2020 15,550 1.00 6.43 14,550 15,550 15,100 120,563 1,874,754,650
13/04/2020 14,550 -0.40 -2.75 15,000 15,000 14,500 51,230 745,396,500
12/04/2020 15,000 -0.30 -2.00 15,300 15,500 14,600 52,291 784,365,000
10/04/2020 15,000 -0.30 -2.00 15,300 15,500 14,600 52,291 784,365,000
09/04/2020 15,300 0.90 5.88 14,400 15,400 14,600 88,378 1,352,183,400
08/04/2020 14,400 0.60 4.17 13,800 14,450 13,250 67,778 976,003,200
07/04/2020 13,800 0.40 2.90 13,450 14,300 13,500 88,094 1,215,697,200
06/04/2020 13,450 0.90 6.69 12,600 13,450 13,200 49,264 662,600,800
05/04/2020 12,600 0.80 6.35 11,800 12,600 12,000 32,707 412,108,200
03/04/2020 12,600 0.80 6.35 11,800 12,600 12,000 32,707 412,108,200
02/04/2020 11,800 0.40 3.39 11,400 11,900 11,400 33,643 396,987,400
01/04/2020 11,800 0.40 3.39 11,400 11,900 11,400 33,643 396,987,400
31/03/2020 11,400 -0.20 -1.75 11,550 12,000 11,100 25,676 292,706,400
30/03/2020 11,550 -0.80 -6.93 12,300 11,800 11,450 45,712 527,973,600
29/03/2020 12,300 -0.20 -1.63 12,500 12,700 12,200 25,278 310,919,400
27/03/2020 12,300 -0.20 -1.63 12,500 12,700 12,200 25,278 310,919,400
26/03/2020 12,500 -0.40 -3.20 12,900 13,000 12,450 56,734 709,175,000
25/03/2020 12,900 0.80 6.20 12,150 13,000 12,350 60,931 786,009,900
24/03/2020 12,150 0.40 3.29 11,800 12,350 11,250 52,309 635,554,350
23/03/2020 11,800 -0.90 -7.63 12,650 12,000 11,800 135,059 1,593,696,200
22/03/2020 12,650 -0.90 -7.11 13,500 13,600 12,600 187,825 2,375,986,250
20/03/2020 12,650 -0.90 -7.11 13,500 13,600 12,600 187,825 2,375,986,250
19/03/2020 13,500 -0.30 -2.22 13,800 13,700 13,400 43,315 584,752,500
18/03/2020 13,800 -0.20 -1.45 14,000 14,200 13,800 61,483 848,465,400
17/03/2020 14,000 0.50 3.57 13,500 14,100 13,000 59,900 838,600,000
16/03/2020 13,500 -0.35 -2.59 13,850 14,300 13,400 684,010 9,234,135,000
14/03/2020 13,850 -0.60 -4.33 14,450 14,400 13,450 620,040 8,587,554,000
13/03/2020 13,850 -0.60 -4.33 14,450 14,400 13,450 620,040 8,587,554,000
12/03/2020 14,450 -1.05 -7.27 15,500 14,600 14,450 976,830 14,115,193,500
11/03/2020 15,500 -1.05 -6.77 16,550 16,900 15,400 692,040 10,726,620,000
10/03/2020 16,550 -0.20 -1.21 16,750 17,000 15,900 55,403 916,919,650
09/03/2020 16,750 -1.30 -7.76 18,000 17,200 16,750 76,263 1,277,405,250
07/03/2020 18,000 -0.10 -0.56 18,100 18,000 17,800 17,684 318,312,000
06/03/2020 18,000 -0.10 -0.56 18,100 18,000 17,800 17,684 318,312,000
05/03/2020 18,100 0.00 ■■ 0.00 18,100 18,400 18,050 30,395 550,149,500
04/03/2020 18,100 0.40 2.21 17,700 18,200 17,400 32,674 591,399,400
03/03/2020 17,700 0.10 0.56 17,600 18,300 17,700 33,169 587,091,300
02/03/2020 17,600 -0.20 -1.14 17,800 17,900 17,400 20,056 352,985,600
28/02/2020 17,800 -0.80 -4.49 18,650 18,400 17,500 57,501 1,023,517,800
27/02/2020 18,650 0.40 2.14 18,250 18,900 18,200 23,147 431,691,550
26/02/2020 18,250 -1.10 -6.03 19,350 18,950 18,250 32,495 593,033,750
25/02/2020 19,350 0.50 2.58 18,900 19,350 18,400 55,487 1,073,673,450
24/02/2020 18,900 -1.40 -7.41 20,300 19,800 18,900 116,841 2,208,294,900
21/02/2020 20,300 -0.30 -1.48 20,550 20,750 20,250 48,470 983,941,000
20/02/2020 20,550 0.40 1.95 20,200 20,700 20,250 43,110 885,910,500
19/02/2020 20,200 -0.40 -1.98 20,550 20,500 20,100 23,409 472,861,800
18/02/2020 20,550 0.40 1.95 20,200 20,900 19,900 60,332 1,239,822,600
17/02/2020 20,200 -0.70 -3.47 20,850 20,700 20,100 85,329 1,723,645,800
15/02/2020 20,850 -0.40 -1.92 21,300 21,200 20,750 44,989 938,020,650
14/02/2020 20,850 -0.40 -1.92 21,300 21,200 20,750 44,989 938,020,650
13/02/2020 21,300 0.30 1.41 21,000 21,900 20,950 107,214 2,283,658,200
12/02/2020 21,000 1.40 6.67 19,650 21,000 20,000 130,806 2,746,926,000
11/02/2020 19,650 0.40 2.04 19,250 19,700 19,250 49,717 976,939,050
10/02/2020 19,250 -0.40 -2.08 19,600 19,600 18,900 22,895 440,728,750
09/02/2020 19,600 -0.10 -0.51 19,750 19,900 19,450 55,706 1,091,837,600
07/02/2020 19,600 -0.10 -0.51 19,750 19,900 19,450 55,706 1,091,837,600
06/02/2020 19,750 0.90 4.56 18,800 19,800 19,000 70,597 1,394,290,750
05/02/2020 18,800 0.20 1.06 18,650 19,200 18,700 49,121 923,474,800
04/02/2020 18,650 -1.40 -7.51 20,000 20,000 18,600 91,290 1,702,558,500
03/02/2020 20,000 -0.60 -3.00 20,650 20,650 19,250 81,754 1,635,080,000
02/02/2020 20,650 -1.60 -7.75 22,200 22,400 20,650 65,268 1,347,784,200
31/01/2020 20,650 -1.60 -7.75 22,200 22,400 20,650 65,268 1,347,784,200
30/01/2020 22,200 0.10 0.45 22,100 23,100 21,500 86,250 1,914,750,000
29/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
28/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
27/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
26/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
24/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
23/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
22/01/2020 22,100 1.40 6.33 20,700 22,100 21,300 101,148 2,235,370,800
21/01/2020 20,700 0.10 0.48 20,600 20,900 20,300 563,770 11,670,039,000
20/01/2020 20,600 -0.30 -1.46 20,900 21,100 20,600 210,350 4,333,210,000
17/01/2020 20,900 -0.25 -1.20 21,150 21,350 20,800 260,590 5,446,331,000
16/01/2020 21,150 0.25 1.18 20,900 21,650 20,650 817,310 17,286,106,500
15/01/2020 20,900 -0.40 -1.91 21,300 21,300 20,800 283,050 5,915,745,000
14/01/2020 21,250 -0.15 -0.71 21,400 21,450 21,200 45,020 956,675,000
13/01/2020 21,400 0.20 0.93 21,200 21,650 21,100 28,381 607,353,400
10/01/2020 21,200 0.30 1.42 20,950 21,700 20,700 58,068 1,231,041,600
09/01/2020 20,950 0.30 1.43 20,650 21,400 20,800 51,224 1,073,142,800
08/01/2020 20,650 -0.30 -1.45 20,950 20,950 20,400 39,390 813,403,500
07/01/2020 20,950 1.40 6.68 19,600 20,950 19,650 93,694 1,962,889,300
06/01/2020 19,600 0.10 0.51 19,500 19,800 19,350 25,219 494,292,400
03/01/2020 19,500 0.30 1.54 19,200 19,800 19,200 39,350 767,325,000
02/01/2020 19,200 0.00 ■■ 0.00 19,200 19,300 18,950 15,054 289,036,800
31/12/2019 19,200 0.20 1.04 19,000 19,200 18,800 17,631 338,515,200
30/12/2019 19,000 0.10 0.53 18,950 19,150 18,950 13,700 260,300,000
28/12/2019 18,950 -0.10 -0.53 19,000 19,100 18,600 32,367 613,354,650
27/12/2019 18,950 -0.10 -0.53 19,000 19,100 18,600 32,367 613,354,650
26/12/2019 19,000 -0.20 -1.05 19,200 19,300 19,000 30,004 570,076,000
25/12/2019 19,200 0.00 ■■ 0.00 19,200 19,450 19,150 13,448 258,201,600
24/12/2019 19,200 -0.10 -0.52 19,300 19,350 19,000 16,545 317,664,000
23/12/2019 19,300 -0.30 -1.55 19,550 19,800 19,300 13,967 269,563,100
20/12/2019 19,550 0.15 0.77 19,400 19,600 19,400 144,080 2,816,764,000
19/12/2019 19,400 0.00 ■■ 0.00 19,350 19,650 19,350 10,948 212,391,200
18/12/2019 19,350 -0.30 -1.55 19,650 19,700 19,100 19,556 378,408,600
17/12/2019 19,650 -0.30 -1.53 19,900 19,900 19,650 19,528 383,725,200
16/12/2019 19,900 -0.10 -0.50 19,950 19,950 19,600 17,940 357,006,000
14/12/2019 19,950 0.10 0.50 19,850 20,200 19,850 47,543 948,482,850
13/12/2019 19,950 0.10 0.50 19,850 20,200 19,850 47,543 948,482,850
12/12/2019 19,850 0.80 4.03 19,100 19,850 19,400 37,623 746,816,550
11/12/2019 19,100 0.10 0.52 19,000 19,200 19,000 19,761 377,435,100
10/12/2019 19,000 -0.20 -1.05 19,200 19,350 18,900 20,295 385,605,000
09/12/2019 19,200 -0.30 -1.56 19,450 19,500 19,100 34,320 658,944,000
06/12/2019 19,450 -0.30 -1.54 19,700 19,750 19,450 13,040 253,628,000
05/12/2019 19,700 0.20 1.02 19,500 19,700 19,400 25,058 493,642,600
04/12/2019 19,500 0.30 1.54 19,250 19,650 19,150 23,330 454,935,000
03/12/2019 19,250 -0.20 -1.04 19,450 19,500 19,000 27,758 534,341,500
02/12/2019 19,450 -0.50 -2.57 19,950 20,050 19,450 30,542 594,041,900
29/11/2019 19,950 -0.20 -1.00 20,100 20,150 19,800 12,447 248,317,650
28/11/2019 20,100 0.40 1.99 19,750 20,250 19,350 42,932 862,933,200
27/11/2019 19,750 0.00 ■■ 0.00 19,750 19,950 19,600 12,974 256,236,500
26/11/2019 19,750 0.10 0.51 19,600 20,000 19,650 27,286 538,898,500
25/11/2019 19,600 0.00 ■■ 0.00 19,600 19,900 19,500 27,794 544,762,400
23/11/2019 19,600 -0.40 -2.04 20,000 20,200 19,450 28,922 566,871,200
22/11/2019 19,600 -0.40 -2.04 20,000 20,200 19,450 28,922 566,871,200
21/11/2019 20,000 0.10 0.50 19,950 20,100 19,850 13,077 261,540,000
20/11/2019 19,950 -0.10 -0.50 20,050 20,200 19,950 14,478 288,836,100
19/11/2019 20,050 0.10 0.50 19,950 20,250 19,950 23,779 476,768,950
18/11/2019 19,950 -0.60 -3.01 20,500 20,500 19,850 64,105 1,278,894,750
15/11/2019 20,500 -0.90 -4.39 21,400 21,450 20,300 77,103 1,580,611,500
14/11/2019 21,400 -0.30 -1.40 21,700 21,700 21,400 27,760 594,064,000
13/11/2019 21,700 -0.20 -0.92 21,850 21,900 21,600 28,468 617,755,600
12/11/2019 21,850 0.00 ■■ 0.00 21,900 22,000 21,800 14,318 312,848,300
11/11/2019 21,900 -0.10 -0.46 22,000 22,150 21,900 11,777 257,916,300
09/11/2019 22,000 0.30 1.36 21,700 22,150 21,750 58,997 1,297,934,000
08/11/2019 22,000 0.30 1.36 21,700 22,150 21,750 58,997 1,297,934,000
07/11/2019 21,700 -0.10 -0.46 21,750 21,900 21,600 20,000 434,000,000
06/11/2019 21,750 -0.10 -0.46 21,900 22,150 21,750 21,405 465,558,750
05/11/2019 21,900 0.20 0.91 21,700 21,900 21,550 47,480 1,039,812,000
04/11/2019 21,750 0.10 0.46 21,600 21,900 21,500 34,243 744,785,250
01/11/2019 21,750 0.10 0.46 21,600 21,900 21,500 34,243 744,785,250
31/10/2019 21,600 -0.10 -0.46 21,700 21,850 21,600 24,423 527,536,800
30/10/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 18,196 394,853,200
29/10/2019 21,700 -0.20 -0.92 21,850 21,900 21,700 21,048 456,741,600
28/10/2019 21,850 -0.30 -1.37 22,100 22,200 21,750 35,003 764,815,550
26/10/2019 22,100 0.30 1.36 21,800 22,300 21,800 47,962 1,059,960,200
25/10/2019 22,100 0.30 1.36 21,800 22,300 21,800 47,962 1,059,960,200
24/10/2019 21,800 0.30 1.38 21,550 21,850 21,450 39,190 854,342,000
23/10/2019 21,550 0.00 ■■ 0.00 21,550 21,750 21,500 21,611 465,717,050
22/10/2019 21,550 -0.30 -1.39 21,800 21,850 21,400 30,301 652,986,550
21/10/2019 21,800 0.10 0.46 21,750 22,200 21,650 34,406 750,050,800
18/10/2019 21,750 -0.10 -0.46 21,900 22,050 21,600 49,860 1,084,455,000
17/10/2019 21,900 -0.30 -1.37 22,150 22,300 21,900 29,038 635,932,200
16/10/2019 22,150 -0.30 -1.35 22,450 22,400 22,150 22,763 504,200,450
15/10/2019 22,450 0.40 1.78 22,000 22,450 21,750 62,942 1,413,047,900
14/10/2019 22,000 -0.30 -1.36 22,250 22,450 21,850 85,559 1,882,298,000
11/10/2019 22,250 -0.30 -1.35 22,500 22,750 21,800 72,036 1,602,801,000
10/10/2019 22,500 -1.30 -5.78 23,800 23,900 22,500 168,523 3,791,767,500
09/10/2019 23,800 0.40 1.68 23,450 23,950 23,500 58,129 1,383,470,200
08/10/2019 23,450 -0.30 -1.28 23,750 23,750 23,400 39,754 932,231,300
07/10/2019 23,750 -0.10 -0.42 23,800 24,000 23,600 47,119 1,119,076,250
04/10/2019 23,800 0.90 3.78 22,850 24,200 22,900 167,688 3,990,974,400
03/10/2019 22,850 0.20 0.88 22,700 22,850 22,300 39,695 907,030,750
02/10/2019 22,700 0.30 1.32 22,450 23,150 22,500 55,928 1,269,565,600
01/10/2019 22,450 -0.50 -2.23 22,950 22,950 22,400 95,765 2,149,924,250
30/09/2019 22,950 -0.40 -1.74 23,300 23,400 22,750 39,807 913,570,650
27/09/2019 23,300 -0.10 -0.43 23,450 23,600 23,200 65,794 1,533,000,200
26/09/2019 23,450 0.60 2.56 22,900 23,600 22,700 105,749 2,479,814,050
25/09/2019 22,900 -0.10 -0.44 23,000 23,250 22,800 40,229 921,244,100
24/09/2019 23,000 0.80 3.48 22,200 23,300 22,300 112,561 2,588,903,000
23/09/2019 22,200 0.70 3.15 21,500 22,450 21,450 81,431 1,807,768,200
20/09/2019 21,500 -0.10 -0.47 21,600 21,800 21,500 49,045 1,054,467,500
19/09/2019 21,600 0.00 ■■ 0.00 21,600 22,000 21,500 49,075 1,060,020,000
18/09/2019 21,600 -0.40 -1.85 22,000 22,250 21,600 73,124 1,579,478,400
17/09/2019 22,000 -0.20 -0.91 22,200 22,350 22,000 33,929 746,438,000
16/09/2019 22,200 -0.40 -1.80 22,650 22,750 22,150 33,616 746,275,200
13/09/2019 22,650 0.00 ■■ 0.00 22,600 22,850 22,450 45,747 1,036,169,550
12/09/2019 22,600 0.70 3.10 21,950 22,650 21,950 41,007 926,758,200
11/09/2019 21,950 0.00 ■■ 0.00 21,950 22,200 21,700 37,606 825,451,700
10/09/2019 21,900 0.50 2.28 21,400 22,200 21,350 129,370 2,833,203,000
09/09/2019 21,400 0.00 ■■ 0.00 21,350 21,750 21,150 36,620 783,668,000
06/09/2019 21,350 -0.60 -2.81 22,000 22,200 21,350 88,654 1,892,762,900
05/09/2019 22,000 -0.20 -0.91 22,200 22,650 22,000 43,164 949,608,000
04/09/2019 22,200 -0.80 -3.60 23,000 23,000 22,200 79,096 1,755,931,200
03/09/2019 23,000 -0.60 -2.61 23,550 23,650 23,000 56,166 1,291,818,000
30/08/2019 23,550 0.20 0.85 23,400 23,700 23,400 33,248 782,990,400
29/08/2019 23,400 -0.40 -1.71 23,800 23,900 23,300 80,297 1,878,949,800
28/08/2019 23,800 -0.50 -2.10 24,300 24,500 23,800 57,263 1,362,859,400
27/08/2019 24,300 -0.10 -0.41 24,450 24,650 24,300 46,101 1,120,254,300
26/08/2019 24,450 0.00 ■■ 0.00 24,450 24,850 24,100 52,295 1,278,612,750
23/08/2019 24,450 -0.10 -0.41 24,550 24,850 24,450 38,157 932,938,650
22/08/2019 24,550 0.50 2.04 24,050 24,700 24,300 83,571 2,051,668,050
21/08/2019 24,050 0.00 ■■ 0.00 24,050 24,500 23,900 54,254 1,304,808,700
20/08/2019 24,050 -0.20 -0.83 24,250 24,500 24,050 53,224 1,280,037,200
19/08/2019 24,250 -0.10 -0.41 24,300 24,700 24,250 49,963 1,211,602,750
16/08/2019 24,300 0.10 0.41 24,200 24,850 24,050 79,235 1,925,410,500
15/08/2019 24,200 -0.50 -2.07 24,700 24,500 23,800 76,574 1,853,090,800
14/08/2019 24,700 0.10 0.40 24,650 25,200 24,700 45,258 1,117,872,600
13/08/2019 24,650 -0.50 -2.03 25,100 25,100 24,400 76,979 1,897,532,350
12/08/2019 25,100 -0.40 -1.59 25,500 25,500 25,000 37,733 947,098,300
09/08/2019 25,500 0.00 ■■ 0.00 25,500 25,600 25,200 30,309 772,879,500
08/08/2019 25,500 0.30 1.18 25,250 25,550 24,650 59,084 1,506,642,000
07/08/2019 25,250 -0.60 -2.38 25,900 25,900 25,000 66,743 1,685,260,750
06/08/2019 25,900 -0.60 -2.32 26,450 26,500 25,700 58,145 1,505,955,500
05/08/2019 26,450 0.10 0.38 26,300 26,700 26,250 81,440 2,154,088,000
02/08/2019 26,300 1.00 3.80 25,300 26,400 25,200 116,556 3,065,422,800
01/08/2019 25,300 0.30 1.19 25,000 25,500 24,800 37,812 956,643,600
31/07/2019 25,000 -0.10 -0.40 25,100 25,300 24,300 78,435 1,960,875,000
30/07/2019 25,100 -0.90 -3.59 26,000 26,050 25,100 102,381 2,569,763,100
29/07/2019 26,000 -0.40 -1.54 26,450 26,450 25,950 30,973 805,298,000
26/07/2019 26,450 0.00 ■■ 0.00 26,450 26,750 26,250 34,842 921,570,900
25/07/2019 26,450 0.40 1.51 26,050 26,650 26,000 128,306 3,393,693,700
24/07/2019 26,050 0.10 0.38 26,000 26,400 26,000 48,664 1,267,697,200
23/07/2019 26,050 -0.30 -1.15 26,300 26,300 26,000 57,737 1,504,048,850
22/07/2019 26,300 -0.60 -2.28 26,950 26,800 25,850 150,181 3,949,760,300
19/07/2019 26,950 0.30 1.11 26,700 27,100 26,700 67,166 1,810,123,700
18/07/2019 26,700 -0.40 -1.50 27,050 27,000 26,700 81,388 2,173,059,600
17/07/2019 27,050 -0.10 -0.37 27,200 27,400 27,000 55,290 1,495,594,500
16/07/2019 27,200 -0.10 -0.37 27,300 27,500 27,150 83,926 2,282,787,200
15/07/2019 27,300 0.50 1.83 26,800 27,500 26,800 80,016 2,184,436,800
12/07/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,700 84,054 2,252,647,200
11/07/2019 26,800 -0.30 -1.12 27,150 27,300 26,650 147,484 3,952,571,200
10/07/2019 27,150 -0.40 -1.47 27,500 27,800 27,100 126,731 3,440,746,650
09/07/2019 27,500 -0.20 -0.73 27,700 27,900 27,450 89,201 2,453,027,500
08/07/2019 27,700 -0.60 -2.17 28,250 28,200 27,600 122,367 3,389,565,900
05/07/2019 28,250 -0.10 -0.35 28,400 28,650 28,200 68,523 1,935,774,750
04/07/2019 28,400 -0.20 -0.70 28,550 28,700 28,200 84,486 2,399,402,400
03/07/2019 28,550 0.30 1.05 28,300 28,600 28,050 91,561 2,614,066,550
02/07/2019 28,300 0.40 1.41 27,850 28,400 27,750 152,618 4,319,089,400
01/07/2019 27,850 0.20 0.72 27,650 28,250 27,750 118,799 3,308,552,150
28/06/2019 27,650 0.60 2.17 27,000 27,650 26,900 67,194 1,857,914,100
27/06/2019 27,000 -0.90 -3.33 27,850 27,800 27,000 83,394 2,251,638,000
26/06/2019 27,850 0.70 2.51 27,150 28,200 27,700 169,083 4,708,961,550
25/06/2019 27,150 0.10 0.37 27,000 27,500 26,900 103,143 2,800,332,450
24/06/2019 27,000 0.20 0.74 26,800 27,100 26,600 46,645 1,259,415,000
21/06/2019 26,800 -0.30 -1.12 27,100 27,300 26,800 65,202 1,747,413,600
20/06/2019 27,100 0.70 2.58 26,400 27,200 26,600 77,733 2,106,564,300
19/06/2019 26,400 -0.10 -0.38 26,500 26,950 26,400 26,439 697,989,600
18/06/2019 26,500 0.90 3.40 25,650 26,500 25,500 102,443 2,714,739,500
17/06/2019 25,650 -0.70 -2.73 26,300 26,600 25,650 59,688 1,530,997,200
16/06/2019 26,300 -0.40 -1.52 26,700 27,000 26,300 54,872 1,443,133,600
14/06/2019 26,300 -0.40 -1.52 26,700 27,000 26,300 54,872 1,443,133,600
13/06/2019 26,700 -0.30 -1.12 26,950 27,000 26,650 58,164 1,552,978,800
11/06/2019 27,450 -0.10 -0.36 27,550 27,750 27,450 28,965 795,089,250
10/06/2019 27,550 0.60 2.18 26,950 27,950 27,250 75,076 2,068,343,800
09/06/2019 26,950 0.40 1.48 26,500 26,950 26,750 35,577 958,800,150
07/06/2019 26,950 0.40 1.48 26,500 26,950 26,750 35,577 958,800,150
06/06/2019 26,500 -0.40 -1.51 26,900 27,050 26,400 47,004 1,245,606,000
05/06/2019 26,900 0.10 0.37 26,800 27,300 26,800 56,781 1,527,408,900
04/06/2019 26,800 0.10 0.37 26,700 27,150 26,800 65,054 1,743,447,200
03/06/2019 26,700 -0.50 -1.87 27,200 27,400 26,700 91,814 2,451,433,800
02/06/2019 27,200 -1.20 -4.41 28,400 28,500 27,200 143,313 3,898,113,600
31/05/2019 27,200 -1.20 -4.41 28,400 28,500 27,200 143,313 3,898,113,600
30/05/2019 28,400 -0.70 -2.46 29,050 29,250 28,400 88,941 2,525,924,400
29/05/2019 29,050 -0.10 -0.34 29,200 29,800 29,050 75,052 2,180,260,600
28/05/2019 29,200 -1.00 -3.42 30,200 29,400 28,700 169,121 4,938,333,200
27/05/2019 30,200 -0.30 -0.99 30,500 30,700 30,050 71,240 2,151,448,000
26/05/2019 30,500 -0.10 -0.33 30,650 31,200 30,450 103,747 3,164,283,500
24/05/2019 30,500 -0.10 -0.33 30,650 31,200 30,450 103,747 3,164,283,500
23/05/2019 30,650 0.10 0.33 30,550 30,750 30,200 93,763 2,873,835,950
22/05/2019 30,550 -0.20 -0.65 30,750 30,900 30,200 110,169 3,365,662,950
21/05/2019 30,750 0.00 ■■ 0.00 30,750 31,350 30,600 89,839 2,762,549,250
20/05/2019 30,750 0.80 2.60 30,000 30,800 30,000 92,928 2,857,536,000
19/05/2019 30,000 0.00 ■■ 0.00 30,000 30,350 30,000 78,096 2,342,880,000
17/05/2019 30,000 0.00 ■■ 0.00 30,000 30,350 30,000 78,096 2,342,880,000
16/05/2019 30,000 0.00 ■■ 0.00 30,000 30,700 29,900 87,470 2,624,100,000
15/05/2019 30,000 -0.40 -1.33 30,400 30,600 30,000 102,855 3,085,650,000
14/05/2019 30,400 0.50 1.64 29,900 30,500 29,600 86,508 2,629,843,200
13/05/2019 29,900 -0.10 -0.33 30,000 30,400 29,600 101,625 3,038,587,500
12/05/2019 30,000 0.70 2.33 29,300 30,300 28,950 128,490 3,854,700,000
10/05/2019 30,000 0.70 2.33 29,300 30,300 28,950 128,490 3,854,700,000
09/05/2019 29,300 0.30 1.02 29,000 29,500 28,950 121,212 3,551,511,600
08/05/2019 29,000 -0.10 -0.34 29,100 29,100 28,600 41,753 1,210,837,000
07/05/2019 29,100 0.20 0.69 28,950 29,450 28,850 74,229 2,160,063,900
06/05/2019 28,950 0.90 3.11 28,000 29,200 27,200 197,780 5,725,731,000
05/05/2019 28,000 -0.40 -1.43 28,450 28,650 28,000 68,629 1,921,612,000
03/05/2019 28,000 -0.40 -1.43 28,450 28,650 28,000 68,629 1,921,612,000
02/05/2019 28,450 -0.40 -1.41 28,900 29,100 28,400 85,266 2,425,817,700
01/05/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,700 56,778 1,640,884,200
30/04/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,700 56,778 1,640,884,200
29/04/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,700 56,778 1,640,884,200
28/04/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,700 56,778 1,640,884,200
26/04/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,700 56,778 1,640,884,200
25/04/2019 28,850 -0.10 -0.35 29,000 29,350 28,700 113,673 3,279,466,050
24/04/2019 29,000 0.90 3.10 28,150 29,000 28,300 70,095 2,032,755,000
23/04/2019 28,150 0.60 2.13 27,500 28,400 27,500 77,433 2,179,738,950
22/04/2019 27,500 -1.20 -4.36 28,650 28,300 26,900 188,117 5,173,217,500
21/04/2019 28,650 -0.80 -2.79 29,400 29,650 28,550 72,923 2,089,243,950
19/04/2019 28,650 -0.80 -2.79 29,400 29,650 28,550 72,923 2,089,243,950
18/04/2019 29,400 0.20 0.68 29,200 29,450 28,000 161,824 4,757,625,600
17/04/2019 29,200 -1.80 -6.16 31,000 31,300 29,100 205,200 5,991,840,000
16/04/2019 31,000 -0.70 -2.26 31,700 31,600 30,600 112,928 3,500,768,000
15/04/2019 31,700 -0.40 -1.26 32,100 32,800 31,700 118,975 3,771,507,500
12/04/2019 31,700 -0.40 -1.26 32,100 32,800 31,700 118,975 3,771,507,500
11/04/2019 32,100 0.60 1.87 31,550 32,100 31,200 73,922 2,372,896,200
10/04/2019 31,550 -0.60 -1.90 32,100 32,250 31,500 97,573 3,078,428,150
09/04/2019 32,100 0.00 ■■ 0.00 32,100 32,850 31,950 147,901 4,747,622,100
08/04/2019 32,100 0.20 0.62 31,900 32,100 31,400 115,170 3,696,957,000
05/04/2019 31,900 0.00 ■■ 0.00 31,850 32,200 31,600 72,421 2,310,229,900
04/04/2019 31,850 0.60 1.88 31,300 32,400 31,600 118,651 3,779,034,350
03/04/2019 31,300 1.10 3.51 30,200 31,500 29,900 156,782 4,907,276,600
02/04/2019 30,200 -0.60 -1.99 30,800 31,300 30,200 67,484 2,038,016,800
01/04/2019 30,800 0.20 0.65 30,600 31,400 30,700 71,575 2,204,510,000
31/03/2019 23,100 -0.90 -3.90 24,000 24,000 23,100 752,650 17,386,215,000
29/03/2019 30,600 0.70 2.29 29,900 31,200 30,000 133,579 4,087,517,400
28/03/2019 29,900 0.00 ■■ 0.00 29,900 30,150 29,400 73,909 2,209,879,100
27/03/2019 29,900 0.40 1.34 29,500 30,500 29,700 125,965 3,766,353,500
26/03/2019 29,500 1.00 3.39 28,500 29,500 28,650 87,204 2,572,518,000
25/03/2019 28,500 -1.10 -3.86 29,550 29,300 28,350 137,200 3,910,200,000
22/03/2019 29,550 -0.60 -2.03 30,150 30,500 29,100 165,863 4,901,251,650
21/03/2019 30,150 -2.30 -7.63 32,400 32,500 30,150 162,473 4,898,560,950
20/03/2019 32,400 0.20 0.62 32,200 32,400 31,400 194,171 6,291,140,400
19/03/2019 32,200 -1.40 -4.35 33,600 33,900 32,200 218,613 7,039,338,600
18/03/2019 33,600 0.10 0.30 33,500 34,050 33,200 126,919 4,264,478,400
15/03/2019 33,500 0.40 1.19 33,150 33,900 32,900 175,888 5,892,248,000
14/03/2019 33,150 0.20 0.60 32,950 33,650 32,900 128,399 4,256,426,850
13/03/2019 32,950 -0.40 -1.21 33,400 33,750 32,950 138,311 4,557,347,450
12/03/2019 33,400 -0.40 -1.20 33,800 34,850 33,400 212,674 7,103,311,600
11/03/2019 33,800 1.30 3.85 32,450 34,200 32,000 190,700 6,445,660,000
08/03/2019 32,450 0.10 0.31 32,400 33,100 31,400 145,182 4,711,155,900
07/03/2019 32,400 -1.10 -3.40 33,500 33,800 32,400 143,456 4,647,974,400
06/03/2019 33,500 1.60 4.78 31,900 33,500 30,500 355,591 11,912,298,500
05/03/2019 31,900 -1.40 -4.39 33,250 33,250 31,900 188,450 6,011,555,000
04/03/2019 33,250 0.40 1.20 32,900 33,650 33,000 151,825 5,048,181,250
01/03/2019 32,900 2.20 6.69 30,750 32,900 30,900 281,753 9,269,673,700
28/02/2019 30,750 0.00 ■■ 0.00 30,750 31,300 30,400 144,613 4,446,849,750
27/02/2019 30,750 1.50 4.88 29,300 31,050 29,500 245,182 7,539,346,500
26/02/2019 29,300 -0.30 -1.02 29,600 29,400 28,500 90,920 2,663,956,000
25/02/2019 29,600 0.00 ■■ 0.00 29,600 30,000 29,100 141,859 4,199,026,400
22/02/2019 29,600 0.10 0.34 29,550 30,600 29,600 244,305 7,231,428,000
21/02/2019 29,550 0.10 0.34 29,500 29,800 29,100 87,665 2,590,500,750
20/02/2019 29,500 0.20 0.68 29,300 29,550 29,050 80,526 2,375,517,000
19/02/2019 29,300 -0.40 -1.37 29,700 30,300 29,000 135,824 3,979,643,200
18/02/2019 29,700 1.40 4.71 28,350 29,700 28,350 111,421 3,309,203,700
15/02/2019 28,350 -0.80 -2.82 29,100 29,100 28,200 96,717 2,741,926,950
14/02/2019 29,100 0.10 0.34 29,000 29,700 28,850 97,799 2,845,950,900
13/02/2019 29,000 0.20 0.69 28,800 29,000 28,500 71,830 2,083,070,000
12/02/2019 28,800 0.40 1.39 28,400 29,500 28,100 97,892 2,819,289,600
11/02/2019 28,400 0.40 1.41 28,000 29,000 28,100 105,010 2,982,284,000
01/02/2019 28,000 1.50 5.36 26,550 28,000 26,650 119,151 3,336,228,000
31/01/2019 26,550 0.10 0.38 26,500 26,950 26,200 53,593 1,422,894,150
30/01/2019 26,500 -0.10 -0.38 26,650 27,300 26,450 67,667 1,793,175,500
29/01/2019 26,650 0.80 3.00 25,900 27,400 25,900 111,492 2,971,261,800
28/01/2019 25,900 -0.40 -1.54 26,300 26,550 25,500 66,828 1,730,845,200
25/01/2019 26,300 -0.60 -2.28 26,850 26,900 26,000 67,668 1,779,668,400
24/01/2019 26,850 0.30 1.12 26,600 27,200 26,500 86,911,000 2,333,560,350,000
23/01/2019 26,600 0.70 2.63 25,950 26,750 25,800 64,938,000 1,727,350,800,000
22/01/2019 25,950 -0.10 -0.39 26,000 26,400 25,800 75,245,000 1,952,607,750,000
21/01/2019 26,000 1.65 6.35 24,350 26,050 24,900 1,568,040 40,769,040,000
20/01/2019 24,350 -0.40 -1.64 24,800 24,800 24,350 43,917,000 1,069,378,950,000
18/01/2019 24,350 -0.45 -1.85 24,800 24,800 24,350 439,170 10,693,789,500
17/01/2019 24,800 -0.25 -1.01 24,800 25,250 24,400 586,660 14,549,168,000
16/01/2019 24,800 0.45 1.81 24,350 25,400 24,500 987,070 24,479,336,000
15/01/2019 24,350 1.55 6.37 22,800 24,350 23,000 859,960 20,940,026,000
14/01/2019 22,800 0.55 2.41 22,250 23,100 22,000 498,490 11,365,572,000
11/01/2019 22,250 -0.10 -0.45 22,350 22,600 22,200 275,030 6,119,417,500
10/01/2019 22,350 -0.05 -0.22 22,400 22,700 22,050 248,450 5,552,857,500
09/01/2019 22,400 0.40 1.79 22,000 22,900 22,250 310,040 6,944,896,000
08/01/2019 22,000 0.20 0.91 21,800 22,300 21,700 230,080 5,061,760,000
07/01/2019 21,800 0.50 2.29 21,300 22,000 21,600 188,580 4,111,044,000
04/01/2019 21,300 -0.10 -0.47 21,400 21,600 20,850 531,000 11,310,300,000
03/01/2019 21,400 -0.95 -4.44 22,350 22,600 21,200 401,320 8,588,248,000
02/01/2019 22,350 -0.65 -2.91 23,000 23,100 22,350 184,940 4,133,409,000
30/12/2018 23,000 0.30 1.30 22,700 23,000 22,200 400,410 9,209,430,000
28/12/2018 23,000 0.30 1.30 22,700 23,000 22,200 400,410 9,209,430,000
27/12/2018 22,700 0.50 2.20 22,200 23,150 22,700 340,740 7,734,798,000
26/12/2018 22,200 -0.30 -1.35 22,500 22,900 22,000 276,620 6,140,964,000
25/12/2018 22,500 -0.80 -3.56 23,300 22,850 21,700 758,310 17,061,975,000
24/12/2018 23,300 -0.70 -3.00 24,000 24,100 23,000 386,120 8,996,596,000
23/12/2018 24,000 -0.35 -1.46 24,350 24,350 23,900 228,380 5,481,120,000
21/12/2018 24,000 -0.35 -1.46 24,350 24,350 23,900 228,380 5,481,120,000
20/12/2018 24,350 0.30 1.23 24,050 24,350 23,900 332,850 8,104,897,500
19/12/2018 24,050 -0.55 -2.29 24,600 24,750 23,950 401,420 9,654,151,000
18/12/2018 24,600 0.10 0.41 24,500 24,600 23,600 675,360 16,613,856,000
17/12/2018 24,500 -0.60 -2.45 25,100 25,200 24,500 512,950 12,567,275,000
15/12/2018 25,100 -0.30 -1.20 25,400 25,800 25,100 773,800 19,422,380,000
14/12/2018 25,100 -0.30 -1.20 25,400 25,800 25,100 773,800 19,422,380,000
13/12/2018 25,400 1.05 4.13 24,350 25,500 24,450 1,080,850 27,453,590,000
12/12/2018 24,350 0.05 0.21 24,350 24,600 24,150 238,960 5,818,676,000
11/12/2018 24,350 -0.30 -1.23 24,650 24,700 24,200 218,040 5,309,274,000
10/12/2018 24,650 0.55 2.23 24,100 24,750 24,000 481,370 11,865,770,500
09/12/2018 24,100 0.05 0.21 24,050 24,400 24,050 399,820 9,635,662,000
07/12/2018 24,100 0.05 0.21 24,050 24,400 24,050 399,820 9,635,662,000
06/12/2018 24,050 -0.55 -2.29 24,600 24,600 23,800 698,590 16,801,089,500
05/12/2018 24,600 0.30 1.22 24,300 25,000 24,000 578,830 14,239,218,000
04/12/2018 24,300 0.80 3.29 23,500 24,400 23,500 502,310 12,206,133,000
03/12/2018 23,500 0.40 1.70 23,100 23,850 23,400 663,170 15,584,495,000
30/11/2018 23,100 -0.90 -3.90 24,000 24,000 23,100 752,650 17,386,215,000
29/11/2018 24,000 -0.20 -0.83 24,200 24,700 24,000 446,610 10,718,640,000
28/11/2018 24,200 -0.50 -2.07 24,700 24,850 23,950 572,990 13,866,358,000
27/11/2018 24,700 -0.40 -1.62 25,100 25,500 23,500 667,560 16,488,732,000
26/11/2018 25,100 0.20 0.80 24,900 25,600 24,950 472,310 11,854,981,000
25/11/2018 24,900 -0.10 -0.40 25,000 25,300 24,900 323,850 8,063,865,000
23/11/2018 24,900 -0.10 -0.40 25,000 25,300 24,900 323,850 8,063,865,000
22/11/2018 25,000 -0.20 -0.80 25,200 25,900 25,000 439,780 10,994,500,000
21/11/2018 25,200 0.40 1.59 24,800 25,600 24,400 449,920 11,337,984,000
20/11/2018 24,800 0.05 0.20 24,750 25,250 24,700 562,790 13,957,192,000
19/11/2018 24,750 -0.25 -1.01 25,000 25,400 24,600 655,190 16,215,952,500
16/11/2018 25,000 -0.90 -3.60 25,900 26,450 25,000 1,026,680 25,667,000,000
15/11/2018 25,900 -0.20 -0.77 26,100 26,500 25,700 648,160 16,787,344,000
14/11/2018 26,100 -0.40 -1.53 26,500 27,200 25,500 1,008,540 26,322,894,000
13/11/2018 26,500 1.00 3.77 25,500 26,900 24,900 1,837,120 48,683,680,000
12/11/2018 25,500 0.70 2.75 24,800 25,500 24,400 613,430 15,642,465,000
10/11/2018 24,800 -0.40 -1.61 25,200 25,400 24,600 542,060 13,443,088,000
09/11/2018 24,800 -0.40 -1.61 25,200 25,400 24,600 542,060 13,443,088,000
08/11/2018 25,200 0.05 0.20 25,150 25,900 25,200 512,110 12,905,172,000
07/11/2018 25,150 0.65 2.58 24,500 25,250 24,500 550,840 13,853,626,000
06/11/2018 24,500 -1.10 -4.49 25,600 25,900 24,500 974,790 23,882,355,000
05/11/2018 25,600 0.70 2.73 24,900 25,700 24,700 903,440 23,128,064,000
02/11/2018 24,900 1.30 5.22 23,600 25,000 24,000 689,840 17,177,016,000
01/11/2018 23,600 0.30 1.27 23,300 24,350 23,550 815,330 19,241,788,000
31/10/2018 23,300 1.50 6.44 21,800 23,300 22,200 807,570 18,816,381,000
30/10/2018 21,800 -0.25 -1.15 22,050 22,550 21,600 491,130 10,706,634,000
29/10/2018 22,050 -0.45 -2.04 22,500 22,500 21,700 754,010 16,625,920,500
28/10/2018 22,500 -0.80 -3.56 23,300 23,600 22,100 605,940 13,633,650,000
26/10/2018 22,500 -0.80 -3.56 23,300 23,600 22,100 605,940 13,633,650,000
25/10/2018 23,300 0.70 3.00 22,600 23,500 21,100 870,390 20,280,087,000
24/10/2018 22,600 -1.50 -6.64 24,100 24,500 22,600 1,252,540 28,307,404,000
23/10/2018 24,100 -1.80 -7.47 25,900 25,000 24,100 1,476,220 35,576,902,000
22/10/2018 25,900 -1.90 -7.34 27,800 26,600 25,900 1,274,940 33,020,946,000
21/10/2018 27,800 1.10 3.96 26,700 27,850 25,900 976,700 27,152,260,000
19/10/2018 27,800 1.10 3.96 26,700 27,850 25,900 976,700 27,152,260,000
18/10/2018 26,700 0.60 2.25 26,100 27,300 25,100 1,067,810 28,510,527,000
17/10/2018 26,100 -0.10 -0.38 26,200 27,200 26,100 795,350 20,758,635,000
16/10/2018 26,200 1.00 3.82 25,200 26,200 25,200 478,190 12,528,578,000
15/10/2018 25,200 -1.60 -6.35 26,800 26,400 25,100 1,109,480 27,958,896,000
14/10/2018 26,800 0.95 3.54 25,850 27,300 25,500 938,970 25,164,396,000
12/10/2018 26,800 0.95 3.54 25,850 27,300 25,500 938,970 25,164,396,000
11/10/2018 25,850 -1.90 -7.35 27,750 26,900 25,850 3,088,490 79,837,466,500
10/10/2018 27,750 -2.05 -7.39 29,800 30,550 27,750 1,797,560 49,882,290,000
09/10/2018 29,800 0.30 1.01 29,500 30,150 29,650 404,250 12,046,650,000
08/10/2018 29,500 -0.65 -2.20 30,150 30,000 29,200 499,560 14,737,020,000
07/10/2018 30,150 0.15 0.50 30,000 31,000 29,850 1,020,010 30,753,301,500
05/10/2018 30,150 0.15 0.50 30,000 31,000 29,850 1,020,010 30,753,301,500
04/10/2018 30,000 1.00 3.33 29,000 30,000 29,100 1,047,070 31,412,100,000
03/10/2018 29,000 0.35 1.21 28,650 29,300 28,400 306,230 8,880,670,000
02/10/2018 28,650 -0.35 -1.22 29,000 29,650 28,400 622,110 17,823,451,500
01/10/2018 29,000 0.60 2.07 28,400 29,000 27,200 988,150 28,656,350,000
30/09/2018 28,400 -1.45 -5.11 29,850 29,850 28,300 804,540 22,848,936,000
28/09/2018 28,400 -1.45 -5.11 29,850 29,850 28,300 804,540 22,848,936,000
27/09/2018 29,850 -0.45 -1.51 30,300 30,200 29,350 976,930 29,161,360,500
26/09/2018 30,300 0.40 1.32 29,900 30,500 29,650 758,730 22,989,519,000
25/09/2018 29,900 0.30 1.00 29,600 30,400 29,700 846,440 25,308,556,000
24/09/2018 29,600 0.80 2.70 28,800 29,650 28,800 562,870 16,660,952,000
22/09/2018 28,800 -0.30 -1.04 29,100 29,800 28,350 872,710 25,134,048,000
21/09/2018 28,800 -0.30 -1.04 29,100 29,800 28,350 872,710 25,134,048,000
20/09/2018 29,100 -0.90 -3.09 30,000 30,100 29,100 926,490 26,960,859,000
19/09/2018 30,000 0.20 0.67 29,800 31,100 29,500 1,555,900 46,677,000,000
18/09/2018 29,800 1.85 6.21 27,950 29,900 26,500 1,653,470 49,273,406,000
17/09/2018 27,950 1.05 3.76 26,900 28,500 27,100 1,197,900 33,481,305,000
16/09/2018 26,900 1.10 4.09 25,800 27,000 25,800 1,203,080 32,362,852,000
14/09/2018 26,900 1.10 4.09 25,800 27,000 25,800 1,203,080 32,362,852,000
13/09/2018 25,800 -0.10 -0.39 25,800 26,100 25,450 501,080 12,927,864,000
12/09/2018 25,800 0.15 0.58 25,650 26,500 25,550 827,650 21,353,370,000
11/09/2018 25,650 1.65 6.43 24,000 25,650 24,000 1,647,300 42,253,245,000
10/09/2018 24,000 -0.35 -1.46 24,350 24,400 23,900 407,560 9,781,440,000
07/09/2018 24,350 1.40 5.75 22,950 24,550 22,700 1,240,500 30,206,175,000
06/09/2018 22,950 -0.15 -0.65 23,100 23,400 22,600 513,520 11,785,284,000
05/09/2018 23,100 0.90 3.90 22,200 23,450 22,100 689,430 15,925,833,000
04/09/2018 22,200 0.50 2.25 21,700 22,400 21,800 629,880 13,983,336,000
02/09/2018 21,700 0.20 0.92 21,500 21,850 21,400 429,600 9,322,320,000
31/08/2018 21,700 0.20 0.92 21,500 21,850 21,400 429,600 9,322,320,000
30/08/2018 21,500 -0.10 -0.47 21,500 21,900 21,250 195,620 4,205,830,000
29/08/2018 21,500 -0.15 -0.70 21,650 21,700 21,200 277,360 5,963,240,000
28/08/2018 21,650 -0.15 -0.69 21,800 21,800 21,500 207,050 4,482,632,500
27/08/2018 21,800 0.20 0.92 21,600 21,900 21,600 313,580 6,836,044,000
26/08/2018 21,600 -0.30 -1.39 21,900 22,350 21,600 565,500 12,214,800,000
24/08/2018 21,600 -0.30 -1.39 21,900 22,350 21,600 565,500 12,214,800,000
23/08/2018 21,900 0.60 2.74 21,300 21,900 21,050 501,720 10,987,668,000
22/08/2018 21,300 0.30 1.41 21,000 21,550 21,000 397,780 8,472,714,000
21/08/2018 21,000 -0.05 -0.24 21,000 21,300 20,800 234,350 4,921,350,000
20/08/2018 21,000 1.10 5.24 19,900 21,100 19,900 730,390 15,338,190,000
17/08/2018 19,900 0.15 0.75 19,750 20,050 19,750 250,670 4,988,333,000
16/08/2018 19,750 0.15 0.76 19,600 19,850 19,350 106,770 2,108,707,500
15/08/2018 19,600 -0.15 -0.77 19,750 20,100 19,600 280,710 5,501,916,000
14/08/2018 19,750 -0.15 -0.76 19,900 20,000 19,500 201,170 3,973,107,500
13/08/2018 19,900 -0.25 -1.26 20,150 20,150 19,650 306,620 6,101,738,000
10/08/2018 20,150 0.05 0.25 20,100 20,200 19,850 207,940 4,189,991,000
09/08/2018 20,100 -0.35 -1.74 20,450 20,700 20,100 236,640 4,756,464,000
08/08/2018 20,450 0.90 4.40 19,550 20,450 19,600 278,330 5,691,848,500
07/08/2018 19,550 0.65 3.32 18,900 19,900 18,850 361,240 7,062,242,000
06/08/2018 18,900 -0.10 -0.53 19,000 19,050 18,800 99,170 1,874,313,000
03/08/2018 19,000 -0.15 -0.79 19,000 19,100 18,700 168,930 3,209,670,000
02/08/2018 19,000 -0.10 -0.53 19,000 19,000 18,600 117,730 2,236,870,000
01/08/2018 19,000 -0.20 -1.05 19,200 19,450 19,000 147,150 2,795,850,000
31/07/2018 19,200 0.20 1.04 19,000 19,450 18,800 275,290 5,285,568,000
30/07/2018 19,000 0.10 0.53 18,900 19,200 18,650 229,040 4,351,760,000
27/07/2018 18,900 -0.20 -1.06 18,900 19,100 18,400 176,160 3,329,424,000
26/07/2018 18,900 0.10 0.53 18,800 19,000 18,100 260,050 4,914,945,000
25/07/2018 18,800 -0.55 -2.93 19,350 19,500 18,800 483,990 9,099,012,000
24/07/2018 19,350 0.45 2.33 18,900 19,650 18,600 488,120 9,445,122,000
23/07/2018 18,900 0.70 3.70 18,200 19,100 18,200 531,130 10,038,357,000
20/07/2018 18,200 0.30 1.65 17,900 18,650 17,750 475,040 8,645,728,000
19/07/2018 17,900 0.10 0.56 17,800 18,150 17,800 353,350 6,324,965,000
18/07/2018 17,800 0.40 2.25 17,400 18,200 17,600 243,670 4,337,326,000
17/07/2018 17,400 0.40 2.30 17,000 17,500 17,000 171,710 2,987,754,000
16/07/2018 17,000 0.40 2.35 16,600 17,100 16,650 179,900 3,058,300,000
14/07/2018 16,600 0.30 1.81 16,300 17,000 16,500 113,700 1,887,420,000
13/07/2018 16,600 0.30 1.81 16,300 17,000 16,500 113,700 1,887,420,000
12/07/2018 16,300 -0.20 -1.23 16,300 16,400 15,900 148,350 2,418,105,000
11/07/2018 16,300 -0.90 -5.52 17,200 17,000 16,250 200,750 3,272,225,000
10/07/2018 17,200 0.05 0.29 17,150 17,450 17,150 133,550 2,297,060,000
09/07/2018 17,150 0.15 0.87 17,000 17,550 17,100 183,720 3,150,798,000
08/07/2018 17,000 0.25 1.47 16,750 17,250 16,200 325,640 5,535,880,000
06/07/2018 17,000 0.25 1.47 16,750 17,250 16,200 325,640 5,535,880,000
05/07/2018 16,750 -1.25 -7.46 18,000 18,300 16,750 405,880 6,798,490,000
04/07/2018 18,000 -0.20 -1.11 18,200 18,600 18,000 133,650 2,405,700,000
03/07/2018 18,200 -0.65 -3.57 18,850 19,000 18,200 199,200 3,625,440,000
02/07/2018 18,850 -0.95 -5.04 19,800 19,550 18,800 213,280 4,020,328,000
01/07/2018 19,800 0.10 0.51 19,700 0 0 54,070 1,070,586,000
29/06/2018 19,800 0.10 0.51 19,700 20,050 19,500 54,070 1,070,586,000
28/06/2018 19,700 -0.60 -3.05 20,300 20,250 19,700 111,570 2,197,929,000
27/06/2018 20,300 0.35 1.72 19,950 20,800 20,000 130,700 2,653,210,000
26/06/2018 19,950 -0.05 -0.25 19,950 19,950 19,600 99,120 1,977,444,000
25/06/2018 19,950 0.05 0.25 19,950 20,200 19,950 84,360 1,682,982,000
22/06/2018 19,950 -0.05 -0.25 20,000 20,000 19,500 162,230 3,236,488,500
21/06/2018 20,000 -0.20 -1.00 20,200 20,200 19,800 91,470 1,829,400,000
20/06/2018 20,200 0.20 0.99 20,000 20,500 19,850 95,080 1,920,616,000
19/06/2018 20,000 -1.00 -5.00 21,000 20,350 19,550 413,960 8,279,200,000
18/06/2018 21,000 -0.60 -2.86 21,600 21,650 20,600 138,920 2,917,320,000
17/06/2018 21,600 -0.35 -1.62 21,950 21,800 21,100 98,240 2,121,984,000
15/06/2018 21,600 -0.35 -1.62 21,950 21,800 21,100 98,240 2,121,984,000
14/06/2018 21,950 1.15 5.24 20,800 22,050 20,700 383,980 8,428,361,000
13/06/2018 20,800 -0.10 -0.48 20,800 21,000 20,450 95,270 1,981,616,000
12/06/2018 20,800 -0.80 -3.85 21,600 21,500 20,300 343,690 7,148,752,000
11/06/2018 21,600 -0.65 -3.01 22,250 22,200 21,600 206,890 4,468,824,000
08/06/2018 22,250 0.25 1.12 22,000 22,300 21,800 165,730 3,687,492,500
07/06/2018 22,000 0.30 1.36 21,700 22,350 21,750 362,040 7,964,880,000
06/06/2018 21,700 1.40 6.45 20,300 21,700 20,300 470,640 10,212,888,000
05/06/2018 20,300 -0.15 -0.74 20,450 20,700 20,100 96,620 1,961,386,000
04/06/2018 20,450 0.70 3.42 19,750 20,500 19,750 209,360 4,281,412,000
02/06/2018 19,750 0.25 1.27 19,500 20,100 19,500 129,430 2,556,242,500
01/06/2018 19,750 0.25 1.27 19,500 20,100 19,500 129,430 2,556,242,500
31/05/2018 19,500 0.45 2.31 19,050 19,600 19,000 80,890 1,577,355,000
30/05/2018 19,050 -0.65 -3.41 19,700 19,750 19,050 75,370 1,435,798,500
29/05/2018 19,700 0.80 4.06 18,900 19,800 18,600 115,630 2,277,911,000
28/05/2018 18,900 -0.10 -0.53 19,000 19,350 18,500 241,840 4,570,776,000
25/05/2018 19,000 0.30 1.58 19,000 19,900 19,000 192,820 3,663,580,000
24/05/2018 19,000 -1.40 -7.37 20,400 20,600 19,000 143,190 2,720,610,000
23/05/2018 20,400 0.60 2.94 19,800 20,400 19,400 71,320 1,454,928,000
22/05/2018 19,800 -0.60 -3.03 20,400 20,400 19,500 161,430 3,196,314,000
21/05/2018 20,400 0.10 0.49 20,300 20,900 20,000 105,460 2,151,384,000
18/05/2018 21,300 -0.10 -0.47 21,400 21,400 20,600 188,510 4,015,263,000
17/05/2018 21,400 -0.20 -0.93 21,600 21,600 20,800 174,160 3,727,024,000
16/05/2018 21,600 -0.35 -1.62 21,950 21,900 21,500 146,080 3,155,328,000
15/05/2018 21,950 0.90 4.10 21,050 22,100 21,350 461,720 10,134,754,000
14/05/2018 21,050 1.35 6.41 19,700 21,050 19,750 363,570 7,653,148,500
11/05/2018 19,700 -0.05 -0.25 19,750 19,750 19,450 87,050 1,714,885,000
10/05/2018 19,750 -0.25 -1.27 20,000 20,300 19,700 169,360 3,344,860,000
09/05/2018 20,000 -0.20 -1.00 20,200 20,200 20,000 82,020 1,640,400,000
08/05/2018 20,200 -0.30 -1.49 20,500 20,700 20,200 66,940 1,352,188,000
07/05/2018 20,500 0.80 3.90 19,700 20,550 19,650 150,220 3,079,510,000
05/05/2018 19,700 0.05 0.25 19,650 19,850 19,650 111,950 2,205,415,000
04/05/2018 19,700 0.05 0.25 19,650 19,850 19,650 111,950 2,205,415,000
03/05/2018 19,650 0.10 0.51 19,550 20,000 19,350 141,290 2,776,348,500
02/05/2018 19,550 -0.05 -0.26 19,600 20,000 19,550 169,150 3,306,882,500
27/04/2018 19,600 0.10 0.51 19,500 19,800 18,900 295,950 5,800,620,000
26/04/2018 19,500 -0.80 -4.10 20,300 20,800 19,500 277,530 5,411,835,000
25/04/2018 20,300 -1.00 -4.93 21,300 21,300 19,850 267,080 5,421,724,000
24/04/2018 20,300 -1.00 -4.93 21,300 21,300 19,850 267,080 5,421,724,000
23/04/2018 21,300 -1.10 -5.16 22,400 22,600 21,300 258,530 5,506,689,000
20/04/2018 22,400 0.30 1.34 22,100 22,600 21,900 155,710 3,487,904,000
19/04/2018 22,100 -0.60 -2.71 22,700 22,700 22,000 421,700 9,319,570,000
18/04/2018 22,700 -0.20 -0.88 22,900 23,100 22,700 175,460 3,982,942,000
13/04/2018 23,300 0.40 1.72 22,900 23,900 23,100 238,720 5,562,176,000
12/04/2018 22,900 -0.20 -0.87 23,100 23,150 22,700 257,780 5,903,162,000
11/04/2018 23,100 -0.50 -2.16 23,600 23,700 23,000 345,080 7,971,348,000
10/04/2018 23,600 0.25 1.06 23,350 23,900 23,300 344,140 8,121,704,000
09/04/2018 23,350 -0.75 -3.21 24,100 24,100 23,300 405,040 9,457,684,000
06/04/2018 24,100 -0.30 -1.24 24,400 24,750 24,000 412,240 9,934,984,000
05/04/2018 24,400 0.45 1.84 23,950 24,500 23,800 252,450 6,159,780,000
04/04/2018 23,950 0.20 0.84 23,750 24,100 23,750 209,870 5,026,386,500
03/04/2018 23,750 -0.35 -1.47 24,100 24,100 23,550 422,670 10,038,412,500
02/04/2018 24,100 -0.15 -0.62 24,250 24,600 24,100 276,060 6,653,046,000
30/03/2018 24,250 0.10 0.41 24,150 24,450 24,000 274,470 6,655,897,500
29/03/2018 24,150 -0.40 -1.66 24,550 24,950 23,900 447,640 10,810,506,000
28/03/2018 24,550 -0.15 -0.61 24,700 24,900 24,500 99,310 2,438,060,500
27/03/2018 24,700 -0.15 -0.61 24,850 25,300 24,700 259,690 6,414,343,000
26/03/2018 24,850 0.35 1.41 24,500 24,900 24,150 199,040 4,946,144,000
25/03/2018 24,500 -0.40 -1.63 24,900 24,500 24,000 584,320 14,315,840,000
23/03/2018 24,500 -0.40 -1.63 24,900 24,500 24,000 584,320 14,315,840,000
22/03/2018 24,900 -0.60 -2.41 25,500 25,900 24,900 760,270 18,930,723,000
21/03/2018 25,500 -0.20 -0.78 25,700 26,000 25,500 195,100 4,975,050,000
20/03/2018 25,700 0.10 0.39 25,600 25,900 25,000 473,810 12,176,917,000
19/03/2018 25,600 -0.50 -1.95 26,100 26,200 25,500 587,310 15,035,136,000
18/03/2018 26,100 -0.05 -0.19 26,150 26,450 26,100 423,880 11,063,268,000
16/03/2018 26,100 -0.05 -0.19 26,150 26,450 26,100 423,880 11,063,268,000
15/03/2018 26,150 0.15 0.57 26,000 26,700 25,500 617,060 16,136,119,000
14/03/2018 26,000 -0.70 -2.69 26,700 26,700 25,900 1,158,470 30,120,220,000
13/03/2018 26,700 -0.40 -1.50 27,100 27,400 26,500 436,010 11,641,467,000
12/03/2018 27,100 -0.90 -3.32 28,000 29,200 28,000 711,360 19,277,856,000
11/03/2018 28,000 0.10 0.36 28,000 29,200 28,000 1,532,870 42,920,360,000
09/03/2018 28,000 0.10 0.36 28,000 29,200 28,000 1,532,870 42,920,360,000
08/03/2018 28,000 0.90 3.21 27,100 28,100 27,200 1,058,240 29,630,720,000
07/03/2018 27,100 -0.55 -2.03 27,650 27,700 26,500 617,000 16,720,700,000
06/03/2018 27,650 0.45 1.63 27,200 27,650 27,100 508,910 14,071,361,500
05/03/2018 27,200 -0.60 -2.21 27,800 28,200 27,200 906,210 24,648,912,000
02/03/2018 27,800 0.65 2.34 27,150 28,200 26,700 912,490 25,367,222,000
01/03/2018 27,150 0.25 0.92 26,900 27,400 26,500 619,760 16,826,484,000
28/02/2018 26,900 0.40 1.49 26,500 27,000 26,000 538,650 14,489,685,000
27/02/2018 26,500 -0.05 -0.19 26,550 26,800 26,000 614,440 16,282,660,000
26/02/2018 26,550 -0.65 -2.45 27,200 27,500 26,500 501,350 13,310,842,500
25/02/2018 27,200 0.70 2.57 26,500 27,200 26,550 553,870 15,065,264,000
23/02/2018 27,200 0.70 2.57 26,500 27,200 26,550 553,870 15,065,264,000
22/02/2018 26,500 0.65 2.45 25,850 27,500 25,800 658,760 17,457,140,000
21/02/2018 25,850 0.25 0.97 25,600 26,250 25,650 248,300 6,418,555,000
13/02/2018 25,600 0.60 2.34 25,000 25,600 25,000 259,170 6,634,752,000
12/02/2018 25,500 1.00 3.92 24,500 25,500 24,800 291,670 7,437,585,000
09/02/2018 24,500 0.75 3.06 23,750 24,500 22,800 301,180 7,378,910,000
08/02/2018 23,750 -0.25 -1.05 24,000 24,400 23,700 344,200 8,174,750,000
07/02/2018 24,000 -0.50 -2.08 24,500 24,500 23,800 442,380 10,617,120,000
06/02/2018 23,000 -1.50 -6.52 24,500 0 0 1,345,680 30,950,640,000
05/02/2018 24,500 -1.80 -7.35 26,300 26,000 24,500 584,300 14,315,350,000
02/02/2018 26,300 0.30 1.14 26,000 26,350 25,800 422,490 11,111,487,000
01/02/2018 26,000 -1.00 -3.85 27,000 27,400 26,000 923,190 24,002,940,000
31/01/2018 27,000 -0.65 -2.41 27,650 27,800 27,000 758,500 20,479,500,000
30/01/2018 27,650 0.40 1.45 27,250 27,800 26,800 870,490 24,069,048,500
29/01/2018 27,250 -1.15 -4.22 28,400 29,000 27,200 844,160 23,003,360,000
28/01/2018 28,400 -0.15 -0.53 28,550 29,450 28,350 821,800 23,339,120,000
26/01/2018 28,400 -0.15 -0.53 28,550 29,450 28,350 821,800 23,339,120,000
25/01/2018 28,550 1.85 6.48 26,700 28,550 27,750 1,491,330 42,577,471,500
24/01/2018 24,650 -3.40 -13.79 28,050 27,900 26,450 730,270 18,001,155,500
22/01/2018 27,800 -1.35 -4.86 28,050 27,900 26,450 2,400,480 66,733,344,000
19/01/2018 28,050 -0.60 -2.14 28,650 28,800 28,000 860,050 24,124,402,500
18/01/2018 28,650 -0.25 -0.87 28,650 28,650 27,800 891,590 25,544,053,500
17/01/2018 28,650 -1.50 -5.24 30,150 30,250 28,600 1,093,160 31,319,034,000
16/01/2018 30,150 -0.65 -2.16 30,800 31,100 29,900 779,480 23,501,322,000
15/01/2018 30,800 1.10 3.57 29,700 30,850 29,600 1,254,810 38,648,148,000
12/01/2018 29,700 0.80 2.69 28,900 30,400 29,100 2,033,100 60,383,070,000
11/01/2018 28,900 0.40 1.38 28,500 29,050 27,900 895,430 25,877,927,000
10/01/2018 28,500 -0.30 -1.05 28,800 28,750 28,150 1,253,990 35,738,715,000
09/01/2018 28,800 -0.05 -0.17 28,800 29,200 28,600 743,870 21,423,456,000
08/01/2018 28,800 0.50 1.74 28,300 28,800 27,700 1,389,640 40,021,632,000
06/01/2018 28,300 -1.40 -4.95 29,700 29,650 28,200 1,865,810 52,802,423,000
05/01/2018 28,300 -1.40 -4.95 29,700 29,650 28,200 1,865,810 52,802,423,000
04/01/2018 29,700 -0.10 -0.34 29,800 30,000 29,550 577,830 17,161,551,000
03/01/2018 29,800 -0.10 -0.34 29,900 30,200 29,450 952,320 28,379,136,000
02/01/2018 29,900 1.35 4.52 28,550 29,900 28,500 1,487,330 44,471,167,000
31/12/2017 28,550 -0.20 -0.70 28,750 29,200 28,550 630,990 18,014,764,500
29/12/2017 28,550 -0.20 -0.70 28,750 29,200 28,550 630,990 18,014,764,500
28/12/2017 28,750 0.35 1.22 28,400 29,200 28,450 889,960 25,586,350,000
27/12/2017 28,400 -0.10 -0.35 28,500 28,850 28,150 299,890 8,516,876,000
26/12/2017 28,500 0.80 2.81 27,700 28,500 27,600 439,630 12,529,455,000
25/12/2017 27,700 -0.40 -1.44 28,100 28,450 27,700 709,000 19,639,300,000
22/12/2017 28,100 0.10 0.36 28,000 28,450 27,700 525,830 14,775,823,000
21/12/2017 28,000 -0.70 -2.50 28,700 29,150 28,000 609,130 17,055,640,000
20/12/2017 28,700 -0.75 -2.61 29,450 29,500 28,550 997,070 28,615,909,000
19/12/2017 29,200 0.25 0.86 28,950 29,350 29,000 723,010 21,111,892,000
18/12/2017 29,100 0.15 0.52 28,950 29,250 29,000 104,890 3,052,299,000
15/12/2017 28,150 0.05 0.18 28,100 28,150 28,100 87,600 2,465,940,000
14/12/2017 27,200 0.20 0.74 27,000 27,350 26,900 44,330 1,205,776,000
13/12/2017 27,700 0.20 0.72 27,500 27,800 27,500 45,050 1,247,885,000
12/12/2017 27,900 -0.10 -0.36 28,000 28,200 27,900 40,530 1,130,787,000
11/12/2017 27,800 -0.30 -1.08 28,100 27,950 27,300 58,190 1,617,682,000
09/12/2017 28,100 -0.30 -1.07 28,400 28,900 28,000 472,590 13,279,779,000
08/12/2017 28,400 1.30 4.58 27,100 28,500 27,100 1,002,410 28,468,444,000
07/12/2017 28,400 1.20 4.23 27,100 28,500 27,100 957,630 27,196,692,000
05/12/2017 27,000 -1.00 -3.57 28,000 28,000 27,000 1,163,070 31,402,890,000
04/12/2017 28,000 1.00 3.70 27,500 28,200 27,250 1,059,390 29,662,920,000
01/12/2017 27,000 1.55 6.09 25,450 27,000 25,100 1,361,240 36,753,480,000
30/11/2017 25,450 0.45 1.80 25,200 25,600 24,800 861,590 21,927,465,500
29/11/2017 25,000 -0.15 -0.60 25,100 25,200 24,700 658,070 16,451,750,000
28/11/2017 25,150 -0.25 -0.98 25,500 25,750 25,100 592,560 14,902,884,000
27/11/2017 25,400 0.75 3.04 25,100 26,000 24,900 750,200 19,055,080,000
24/11/2017 24,650 0.90 3.79 23,800 24,950 23,350 730,270 18,001,155,500
23/11/2017 23,750 -0.55 -2.26 24,250 24,350 23,700 774,240 18,388,200,000
22/11/2017 24,300 -0.10 -0.41 24,200 24,600 24,200 293,270 7,126,461,000
21/11/2017 24,400 -0.40 -1.61 24,800 25,000 24,150 753,440 18,383,936,000
20/11/2017 24,800 -0.05 -0.20 24,900 25,200 24,700 412,140 10,221,072,000
17/11/2017 24,850 0.15 0.61 24,850 25,500 24,700 694,650 17,262,052,500
16/11/2017 24,700 -0.10 -0.40 24,600 25,150 24,600 524,480 12,954,656,000
15/11/2017 24,800 0.60 2.48 24,050 25,000 24,050 432,770 10,732,696,000
14/11/2017 24,200 -0.50 -2.02 24,500 24,700 24,000 851,500 20,606,300,000
13/11/2017 24,700 -1.00 -3.89 26,000 26,000 24,700 538,630 13,304,161,000
10/11/2017 25,700 0.90 3.63 25,300 26,100 25,300 995,640 25,587,948,000
09/11/2017 24,800 -0.20 -0.80 25,000 25,000 24,700 334,830 8,303,784,000
08/11/2017 25,000 0.20 0.81 24,600 25,000 24,600 367,870 9,196,750,000
07/11/2017 24,800 -0.40 -1.59 25,000 25,450 24,700 506,610 12,563,928,000
06/11/2017 25,200 1.00 4.13 24,200 25,500 24,200 724,970 18,269,244,000
03/11/2017 24,200 1.20 5.22 22,700 24,350 22,700 829,880 20,083,096,000
02/11/2017 23,000 -1.60 -6.50 24,350 25,100 22,900 1,472,680 33,871,640,000
01/11/2017 24,600 -1.40 -5.38 26,000 26,500 24,600 798,690 19,647,774,000
31/10/2017 26,000 -0.60 -2.26 26,600 26,800 25,500 443,750 11,537,500,000
30/10/2017 26,600 -0.50 -1.85 27,100 27,200 26,600 371,230 9,874,718,000
27/10/2017 27,100 -0.05 -0.18 27,000 27,300 26,950 204,040 5,529,484,000
26/10/2017 27,150 -0.20 -0.73 27,500 27,550 26,950 480,570 13,047,475,500
25/10/2017 27,350 0.00 ■■ 0.00 27,200 27,700 27,200 225,580 6,169,613,000
24/10/2017 27,350 0.00 ■■ 0.00 27,700 27,700 27,200 274,270 7,501,284,500
23/10/2017 27,350 -0.65 -2.32 28,200 28,500 27,350 857,490 23,452,351,500
20/10/2017 28,000 0.90 3.32 27,150 28,000 26,600 546,640 15,305,920,000
19/10/2017 27,100 0.20 0.74 26,850 27,300 26,800 241,150 6,535,165,000
18/10/2017 26,900 -0.45 -1.65 27,350 27,500 26,900 320,600 8,624,140,000
17/10/2017 27,350 -0.15 -0.55 27,500 27,650 27,350 285,510 7,808,698,500
16/10/2017 27,500 0.30 1.10 27,300 27,850 27,300 451,890 12,426,975,000
13/10/2017 27,200 0.50 1.87 26,550 27,250 26,500 515,200 14,013,440,000
12/10/2017 26,700 -0.15 -0.56 26,850 27,000 26,600 392,370 10,476,279,000
11/10/2017 26,850 -0.20 -0.74 27,100 27,200 26,800 357,730 9,605,050,500
10/10/2017 27,050 0.00 ■■ 0.00 27,050 27,250 27,000 369,820 10,003,631,000
09/10/2017 27,050 -0.15 -0.55 27,200 27,300 27,050 274,640 7,429,012,000
06/10/2017 27,200 -0.15 -0.55 27,950 27,950 27,000 178,150 4,845,680,000
05/10/2017 27,350 -0.30 -1.08 27,850 28,000 27,350 241,330 6,600,375,500
04/10/2017 27,650 0.65 2.41 26,750 27,800 26,750 432,450 11,957,242,500
03/10/2017 27,000 -0.20 -0.74 27,400 27,400 26,650 335,110 9,047,970,000
02/10/2017 27,200 0.20 0.74 26,800 27,400 26,800 300,540 8,174,688,000
29/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 621,230 16,773,210,000
28/09/2017 27,000 -0.60 -2.17 27,500 27,700 26,900 1,073,150 28,975,050,000
27/09/2017 27,600 -0.70 -2.47 28,350 28,400 27,600 1,245,020 34,362,552,000
26/09/2017 28,300 -0.20 -0.70 28,400 28,750 28,200 575,050 16,273,915,000
25/09/2017 28,500 -0.35 -1.21 28,850 28,850 28,500 453,320 12,919,620,000
22/09/2017 28,850 -0.05 -0.17 29,400 29,400 28,850 773,760 22,322,976,000
21/09/2017 28,900 0.30 1.05 28,450 28,900 28,400 698,860 20,197,054,000
20/09/2017 28,600 -0.45 -1.55 29,050 29,300 28,600 605,260 17,310,436,000
19/09/2017 29,050 0.45 1.57 28,800 29,400 28,800 685,530 19,914,646,500
18/09/2017 28,600 -1.70 -5.61 28,200 28,900 28,200 3,381,770 96,718,622,000
15/09/2017 30,300 0.40 1.34 29,900 30,500 29,800 803,410 24,343,323,000
14/09/2017 29,900 0.05 0.17 30,300 30,350 29,750 850,690 25,435,631,000
13/09/2017 29,850 1.25 4.37 28,950 30,500 28,900 2,263,270 67,558,609,500
12/09/2017 28,600 0.35 1.24 28,150 28,600 28,100 366,440 10,480,184,000
11/09/2017 28,250 -0.40 -1.40 28,650 28,700 28,200 472,980 13,361,685,000
08/09/2017 28,650 -0.10 -0.35 28,650 28,950 28,650 311,910 8,936,221,500
07/09/2017 28,750 0.15 0.52 28,600 28,900 28,500 406,950 11,699,812,500
06/09/2017 28,600 -0.15 -0.52 28,650 29,100 28,500 383,930 10,980,398,000
05/09/2017 28,750 -0.50 -1.71 29,250 29,450 28,650 561,050 16,130,187,500
01/09/2017 29,250 0.85 2.99 28,400 29,400 28,400 1,323,840 38,722,320,000
31/08/2017 28,400 -0.10 -0.35 28,400 28,650 28,350 231,320 6,569,488,000
30/08/2017 28,500 0.25 0.88 28,100 28,550 28,100 375,160 10,692,060,000
29/08/2017 28,250 -0.25 -0.88 28,400 28,800 28,200 351,130 9,919,422,500
28/08/2017 28,500 0.70 2.52 28,000 28,700 27,900 513,310 14,629,335,000
25/08/2017 27,800 -0.60 -2.11 28,100 28,450 27,400 1,005,080 27,941,224,000
24/08/2017 28,400 -0.50 -1.73 28,650 28,900 28,300 784,560 22,281,504,000
23/08/2017 28,900 -0.25 -0.86 29,000 29,200 28,600 512,020 14,797,378,000
22/08/2017 29,150 -0.25 -0.85 29,200 30,000 29,050 693,560 20,217,274,000
21/08/2017 29,400 -0.40 -1.34 29,800 30,200 29,400 649,780 19,103,532,000
18/08/2017 29,800 1.10 3.83 28,700 29,800 28,500 864,380 25,758,524,000
17/08/2017 28,700 0.20 0.70 28,500 29,400 28,350 561,040 16,101,848,000
16/08/2017 28,500 -0.10 -0.35 28,650 28,650 28,350 196,400 5,597,400,000
15/08/2017 28,600 -0.20 -0.69 28,800 29,000 28,450 194,330 5,557,838,000
14/08/2017 28,800 0.50 1.77 28,300 28,800 28,300 341,470 9,834,336,000
11/08/2017 28,300 -0.20 -0.70 28,800 28,800 28,200 212,620 6,017,146,000
10/08/2017 28,500 0.50 1.79 27,700 28,500 27,700 484,530 13,809,105,000
09/08/2017 28,000 -0.90 -3.11 28,600 28,900 27,500 1,082,810 30,318,680,000
08/08/2017 28,900 -0.70 -2.36 29,350 29,600 28,700 652,900 18,868,810,000
07/08/2017 29,600 -0.90 -2.95 30,250 30,800 29,600 515,270 15,251,992,000
04/08/2017 30,500 0.10 0.33 30,400 30,700 30,000 636,870 19,424,535,000
03/08/2017 30,400 0.60 2.01 29,800 30,850 29,700 993,500 30,202,400,000
02/08/2017 29,800 0.40 1.36 29,100 29,800 28,950 636,030 18,953,694,000
01/08/2017 29,400 -0.30 -1.01 30,100 30,200 29,200 577,920 16,990,848,000
31/07/2017 29,700 1.20 4.21 28,700 29,800 28,700 941,180 27,953,046,000
28/07/2017 28,500 0.20 0.71 28,100 28,750 28,100 452,620 12,899,670,000
27/07/2017 28,300 -0.55 -1.91 28,900 29,000 28,300 659,320 18,658,756,000
26/07/2017 28,850 1.75 6.46 27,350 28,850 27,150 846,960 24,434,796,000
25/07/2017 27,100 0.00 ■■ 0.00 27,050 27,400 26,900 425,330 11,526,443,000
24/07/2017 27,100 -0.50 -1.81 27,300 27,500 26,900 357,160 9,679,036,000
21/07/2017 27,600 0.60 2.22 27,500 28,100 27,400 1,129,790 31,182,204,000
20/07/2017 27,000 0.80 3.05 26,400 27,000 26,150 714,370 19,287,990,000
19/07/2017 26,200 -0.70 -2.60 27,000 27,300 26,200 521,690 13,668,278,000
18/07/2017 26,900 -0.90 -3.24 27,200 27,800 26,100 1,138,220 30,618,118,000
17/07/2017 27,800 -1.40 -4.79 29,000 29,200 27,700 845,980 23,518,244,000
14/07/2017 29,200 -0.30 -1.02 29,250 29,800 29,150 398,640 11,640,288,000
13/07/2017 29,500 0.15 0.51 29,200 29,550 28,800 691,760 20,406,920,000
12/07/2017 29,350 -0.65 -2.17 30,000 30,500 29,000 829,150 24,335,552,500
11/07/2017 30,000 -0.10 -0.33 30,100 30,300 29,000 371,810 11,154,300,000
10/07/2017 30,100 0.30 1.01 29,650 30,500 29,650 636,280 19,152,028,000
07/07/2017 29,800 -0.90 -2.93 30,700 30,750 29,800 771,320 22,985,336,000
06/07/2017 30,700 0.00 ■■ 0.00 30,700 31,000 30,450 647,180 19,868,426,000
05/07/2017 30,700 -0.10 -0.32 30,800 31,300 30,400 715,800 21,975,060,000
04/07/2017 30,800 1.50 5.12 29,200 30,800 29,200 523,130 16,112,404,000
03/07/2017 29,300 -0.50 -1.68 29,800 29,900 29,200 686,130 20,103,609,000
30/06/2017 29,800 -0.20 -0.67 30,000 30,800 29,800 927,850 27,649,930,000
29/06/2017 30,000 -0.75 -2.44 30,800 30,800 29,700 1,729,300 51,879,000,000
28/06/2017 30,750 -1.05 -3.30 31,200 31,500 30,600 1,063,380 32,698,935,000
27/06/2017 31,800 -0.25 -0.78 32,000 32,100 31,100 1,041,100 33,106,980,000
26/06/2017 32,050 -0.45 -1.38 32,300 32,850 31,800 1,029,950 33,009,897,500
23/06/2017 32,500 0.50 1.56 32,800 33,250 32,500 1,545,600 50,232,000,000
22/06/2017 32,000 1.25 4.07 30,900 32,900 30,550 2,282,100 73,027,200,000
21/06/2017 30,750 -0.20 -0.65 30,950 30,950 30,100 641,100 19,713,825,000
20/06/2017 30,950 -1.30 -4.03 31,500 31,600 30,800 577,170 17,863,411,500
19/06/2017 32,250 0.70 2.22 31,800 32,550 31,500 626,770 20,213,332,500
16/06/2017 31,550 0.60 1.94 30,800 31,800 30,800 462,730 14,599,131,500
15/06/2017 30,950 -0.25 -0.80 31,300 31,300 30,500 225,570 6,981,391,500
14/06/2017 31,200 0.80 2.63 30,600 31,400 30,100 650,340 20,290,608,000
13/06/2017 30,400 -0.60 -1.94 31,000 31,200 30,000 926,510 28,165,904,000
12/06/2017 31,000 -0.60 -1.90 31,600 31,600 30,900 615,540 19,081,740,000
09/06/2017 31,600 -0.60 -1.86 32,100 32,200 31,100 738,420 23,334,072,000
08/06/2017 32,200 -0.40 -1.23 32,600 32,950 31,900 636,940 20,509,468,000
07/06/2017 32,600 -0.45 -1.36 33,500 33,500 32,600 1,209,270 39,422,202,000
06/06/2017 33,050 0.45 1.38 33,000 33,750 33,000 1,072,910 35,459,675,500
05/06/2017 32,600 -0.10 -0.31 32,900 33,300 32,000 393,040 12,813,104,000
02/06/2017 32,700 0.60 1.87 32,500 32,700 32,000 469,580 15,355,266,000
01/06/2017 32,100 1.20 3.88 31,000 32,500 30,900 611,820 19,639,422,000
31/05/2017 30,900 0.05 0.16 30,850 31,600 30,600 790,800 24,435,720,000
30/05/2017 30,850 -1.65 -5.08 32,400 32,900 30,800 1,859,060 57,352,001,000
29/05/2017 32,500 -0.30 -0.91 33,000 33,700 32,400 854,290 27,764,425,000
26/05/2017 32,800 -0.30 -0.91 33,400 33,500 32,600 803,140 26,342,992,000
25/05/2017 33,100 1.60 5.08 31,700 33,700 31,700 1,133,410 37,515,871,000
24/05/2017 31,500 1.90 6.42 29,600 31,500 29,600 1,266,240 39,886,560,000
23/05/2017 29,600 0.00 ■■ 0.00 29,600 30,200 29,500 665,130 19,687,848,000
22/05/2017 29,600 -0.80 -2.63 30,400 31,300 29,500 1,519,910 44,989,336,000
19/05/2017 30,400 0.80 2.70 29,800 30,600 29,650 1,162,390 35,336,656,000
18/05/2017 29,600 -0.35 -1.17 29,600 30,900 29,600 930,290 27,536,584,000
17/05/2017 29,950 0.85 2.92 29,100 30,100 28,850 1,587,100 47,533,645,000
16/05/2017 29,100 -0.55 -1.85 29,600 31,000 29,050 1,863,990 54,242,109,000
15/05/2017 29,650 0.95 3.31 29,500 30,050 29,200 1,942,330 57,590,084,500
09/05/2017 26,200 0.35 1.35 25,750 26,800 25,750 1,140,740 29,887,388,000
08/05/2017 25,850 -0.15 -0.58 25,800 26,300 25,500 729,770 18,864,554,500
05/05/2017 26,000 0.00 ■■ 0.00 25,800 26,500 25,800 990,700 25,758,200,000
04/05/2017 26,000 0.80 3.17 25,150 26,000 24,850 810,040 21,061,040,000
03/05/2017 25,200 0.20 0.80 25,500 25,600 24,800 734,270 18,503,604,000
28/04/2017 25,000 1.35 5.71 23,600 25,000 23,400 1,515,320 37,883,000,000
27/04/2017 23,650 0.00 ■■ 0.00 23,650 23,900 23,400 248,770 5,883,410,500
26/04/2017 23,650 0.65 2.83 23,300 24,000 23,000 934,030 22,089,809,500
25/04/2017 23,000 0.10 0.44 22,700 23,600 22,700 552,130 12,698,990,000
24/04/2017 22,900 -0.05 -0.22 22,950 23,050 22,750 294,380 6,741,302,000
21/04/2017 22,950 0.85 3.85 22,500 23,500 22,500 650,940 14,939,073,000
20/04/2017 22,100 0.20 0.91 22,050 22,800 21,800 313,570 6,929,897,000
19/04/2017 21,900 -0.10 -0.45 22,000 22,350 21,750 212,890 4,662,291,000
18/04/2017 22,000 0.00 ■■ 0.00 22,000 22,200 21,600 549,720 12,093,840,000
17/04/2017 22,000 -0.40 -1.79 22,400 22,900 21,900 720,580 15,852,760,000
14/04/2017 22,400 -0.65 -2.82 23,100 23,400 22,350 647,620 14,506,688,000
13/04/2017 23,050 0.35 1.54 22,700 23,400 22,600 706,490 16,284,594,500
12/04/2017 22,700 -0.30 -1.30 23,000 23,300 22,400 712,980 16,184,646,000
11/04/2017 23,000 0.10 0.44 22,900 23,700 22,900 495,570 11,398,110,000
10/04/2017 22,900 -0.85 -3.58 23,850 24,000 22,800 743,830 17,033,707,000
07/04/2017 23,750 0.05 0.21 23,900 24,300 23,500 669,650 15,904,187,500
05/04/2017 23,700 0.45 1.94 24,000 24,650 23,300 1,219,510 28,902,387,000
04/04/2017 23,250 1.50 6.90 22,200 23,250 22,100 1,020,910 23,736,157,500
03/04/2017 21,750 0.10 0.46 21,650 22,000 21,650 332,650 7,235,137,500
31/03/2017 21,650 -0.35 -1.59 22,000 22,100 21,650 399,880 8,657,402,000
30/03/2017 22,000 0.25 1.15 21,600 22,000 21,600 415,520 9,141,440,000
29/03/2017 21,750 -0.05 -0.23 22,100 22,400 21,600 452,730 9,846,877,500
28/03/2017 21,800 0.35 1.63 21,400 22,100 21,400 544,970 11,880,346,000
27/03/2017 21,450 0.55 2.63 21,500 21,800 21,000 640,610 13,741,084,500
24/03/2017 20,900 0.10 0.48 20,850 21,200 20,700 623,970 13,040,973,000
23/03/2017 20,800 -0.45 -2.12 21,150 21,600 20,700 796,750 16,572,400,000
22/03/2017 21,250 -0.55 -2.52 21,800 21,900 21,250 468,360 9,952,650,000
21/03/2017 21,800 -0.20 -0.91 21,900 22,100 21,750 473,200 10,315,760,000
20/03/2017 22,000 -0.25 -1.12 22,300 22,400 21,750 809,640 17,812,080,000
17/03/2017 22,250 0.45 2.06 22,400 22,500 21,950 447,910 9,965,997,500
16/03/2017 21,800 0.45 2.11 21,350 22,250 21,350 632,000 13,777,600,000
15/03/2017 21,350 0.30 1.43 21,000 22,100 20,950 910,180 19,432,343,000
14/03/2017 21,050 -0.15 -0.71 21,250 21,800 21,000 213,810 4,500,700,500
13/03/2017 21,200 -0.10 -0.47 21,200 21,700 20,850 574,400 12,177,280,000
10/03/2017 21,300 -0.40 -1.84 21,700 22,000 21,300 331,280 7,056,264,000
09/03/2017 21,700 -0.05 -0.23 21,950 22,100 21,500 458,920 9,958,564,000
08/03/2017 21,750 0.15 0.69 21,700 22,000 21,400 564,600 12,280,050,000
07/03/2017 21,600 1.35 6.67 20,250 21,650 20,250 1,007,260 21,756,816,000
06/03/2017 20,250 0.55 2.79 19,650 20,300 19,650 656,720 13,298,580,000
03/03/2017 19,700 -0.30 -1.50 19,750 20,000 19,500 702,790 13,844,963,000
02/03/2017 20,000 -0.10 -0.50 20,100 20,400 19,800 515,890 10,317,800,000
01/03/2017 20,100 0.10 0.50 19,850 20,500 19,500 390,140 7,841,814,000
28/02/2017 20,000 -0.10 -0.50 19,750 20,700 19,700 605,370 12,107,400,000
27/02/2017 20,100 -0.15 -0.74 19,900 20,200 19,700 339,140 6,816,714,000
24/02/2017 20,250 0.05 0.25 20,450 21,000 20,200 566,810 11,477,902,500
23/02/2017 20,200 1.30 6.88 18,700 20,200 18,400 1,210,150 24,445,030,000
22/02/2017 18,900 -0.40 -2.07 19,000 19,200 18,750 872,710 16,494,219,000
21/02/2017 19,300 -0.35 -1.78 19,650 19,750 19,250 592,260 11,430,618,000
20/02/2017 19,650 0.55 2.88 19,000 19,900 19,000 674,020 13,244,493,000
17/02/2017 19,100 1.20 6.70 17,800 19,150 17,800 1,296,360 24,760,476,000
16/02/2017 17,900 -0.35 -1.92 18,500 18,500 17,600 849,790 15,211,241,000
15/02/2017 18,250 0.75 4.29 17,500 18,500 17,500 612,250 11,173,562,500
14/02/2017 17,500 0.00 ■■ 0.00 17,300 17,700 17,300 450,370 7,881,475,000
13/02/2017 17,500 0.50 2.94 17,100 17,700 17,100 474,010 8,295,175,000
10/02/2017 17,000 0.50 3.03 16,500 17,200 16,500 611,200 10,390,400,000
09/02/2017 16,500 1.05 6.80 15,300 16,500 15,300 1,158,480 19,114,920,000
08/02/2017 15,450 -0.20 -1.28 15,900 15,900 15,350 267,980 4,140,291,000
07/02/2017 15,650 0.80 5.39 14,900 15,700 14,900 751,360 11,758,784,000
06/02/2017 14,850 0.25 1.71 14,600 15,100 14,600 180,800 2,684,880,000
03/02/2017 14,600 0.00 ■■ 0.00 14,700 14,750 14,500 118,820 1,734,772,000
02/02/2017 14,600 0.20 1.39 14,850 14,850 14,300 89,510 1,306,846,000
25/01/2017 14,400 0.25 1.77 14,150 14,400 14,050 227,740 3,279,456,000
24/01/2017 14,150 0.00 ■■ 0.00 13,900 14,300 13,900 119,900 1,696,585,000
23/01/2017 14,150 -0.45 -3.08 14,700 14,700 14,000 178,630 2,527,614,500
20/01/2017 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 221,210 3,229,666,000
19/01/2017 14,600 0.10 0.69 14,500 14,700 14,500 133,630 1,950,998,000
18/01/2017 14,500 -0.20 -1.36 14,950 14,950 14,500 113,890 1,651,405,000
17/01/2017 14,700 -0.10 -0.68 14,800 14,900 14,700 123,910 1,821,477,000
16/01/2017 14,800 -0.05 -0.34 14,850 15,050 14,800 163,330 2,417,284,000
13/01/2017 14,850 0.00 ■■ 0.00 14,700 15,000 14,700 98,970 1,469,704,500
12/01/2017 14,850 -0.05 -0.34 15,000 15,100 14,850 177,020 2,628,747,000
11/01/2017 14,900 0.20 1.36 14,900 15,400 14,650 417,600 6,222,240,000
10/01/2017 14,700 0.10 0.68 14,500 14,800 14,500 100,730 1,480,731,000
09/01/2017 14,600 -0.35 -2.34 14,950 15,000 14,500 195,950 2,860,870,000
06/01/2017 14,950 -0.10 -0.66 14,900 15,100 14,900 150,290 2,246,835,500
05/01/2017 15,050 -0.15 -0.99 15,100 15,300 14,900 119,300 1,795,465,000
04/01/2017 15,200 0.50 3.40 14,700 15,500 14,700 232,410 3,532,632,000
03/01/2017 14,700 0.20 1.38 14,500 14,700 14,500 81,410 1,196,727,000
30/12/2016 14,500 0.00 ■■ 0.00 14,600 14,700 14,450 214,270 3,106,915,000
29/12/2016 14,500 -0.10 -0.68 14,650 14,700 14,500 109,500 1,587,750,000
28/12/2016 14,600 0.00 ■■ 0.00 14,500 14,750 14,450 100,920 1,473,432,000
27/12/2016 14,600 0.15 1.04 14,450 14,700 14,450 125,860 1,837,556,000
26/12/2016 14,450 -0.10 -0.69 14,500 14,800 14,350 95,090 1,374,050,500
23/12/2016 14,550 -0.85 -5.52 15,050 15,250 14,550 198,160 2,883,228,000
22/12/2016 15,400 -0.40 -2.53 15,500 15,700 15,200 163,910 2,524,214,000
21/12/2016 15,800 0.05 0.32 15,500 15,900 15,200 296,510 4,684,858,000
20/12/2016 15,750 0.45 2.94 15,400 16,050 15,400 573,080 9,026,010,000
19/12/2016 15,300 1.00 6.99 14,900 15,300 14,500 822,120 12,578,436,000
16/12/2016 14,300 0.90 6.72 13,600 14,300 13,600 314,490 4,497,207,000
15/12/2016 13,400 -0.40 -2.90 13,600 13,700 13,400 105,620 1,415,308,000
14/12/2016 13,800 0.75 5.75 13,050 13,800 13,050 266,460 3,677,148,000
13/12/2016 13,050 -0.45 -3.33 13,300 13,500 12,900 457,650 5,972,332,500
12/12/2016 13,500 -1.00 -6.90 14,500 14,500 13,500 540,010 7,290,135,000
09/12/2016 14,500 -0.25 -1.69 14,700 14,900 14,500 189,660 2,750,070,000
08/12/2016 14,750 -0.65 -4.22 15,300 15,350 14,600 396,020 5,841,295,000
07/12/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,150 108,420 1,669,668,000
06/12/2016 15,400 -0.45 -2.84 15,650 15,800 15,300 130,930 2,016,322,000
05/12/2016 15,850 0.00 ■■ 0.00 15,850 16,100 15,500 89,110 1,412,393,500
02/12/2016 15,850 0.55 3.59 15,300 16,150 15,300 165,830 2,628,405,500
01/12/2016 15,300 -0.30 -1.92 15,600 15,700 15,300 80,290 1,228,437,000
30/11/2016 15,600 -0.10 -0.64 15,700 15,900 15,250 181,180 2,826,408,000
29/11/2016 15,700 -0.50 -3.09 15,800 16,300 15,700 138,000 2,166,600,000
28/11/2016 16,200 -0.35 -2.11 16,100 16,500 16,050 129,230 2,093,526,000
25/11/2016 16,550 0.25 1.53 16,500 16,800 16,400 479,150 7,929,932,500
24/11/2016 16,300 1.05 6.89 15,150 16,300 15,150 475,220 7,746,086,000
23/11/2016 15,250 0.00 ■■ 0.00 15,300 15,400 15,100 157,700 2,404,925,000
22/11/2016 15,250 -0.35 -2.24 15,500 15,550 15,000 334,440 5,100,210,000
21/11/2016 15,600 0.00 ■■ 0.00 15,600 15,700 15,450 140,830 2,196,948,000
18/11/2016 15,600 -0.20 -1.27 15,700 15,800 15,600 125,910 1,964,196,000
17/11/2016 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 131,300 2,074,540,000
16/11/2016 15,800 0.10 0.64 15,650 15,950 15,650 147,080 2,323,864,000
15/11/2016 15,700 0.10 0.64 15,600 15,900 15,600 384,680 6,039,476,000
14/11/2016 15,600 -0.50 -3.11 15,900 16,000 15,500 211,990 3,307,044,000
11/11/2016 16,100 -0.20 -1.23 16,500 16,500 16,000 84,560 1,361,416,000
10/11/2016 16,300 0.20 1.24 16,200 16,400 16,100 138,020 2,249,726,000
09/11/2016 16,100 -0.80 -4.73 16,900 16,900 15,750 330,960 5,328,456,000
08/11/2016 16,900 0.45 2.74 16,900 16,900 16,500 107,790 1,821,651,000
07/11/2016 16,450 0.05 0.30 16,650 16,700 16,350 116,700 1,919,715,000
04/11/2016 16,400 -0.40 -2.38 16,800 16,850 16,400 172,970 2,836,708,000
03/11/2016 16,800 -0.25 -1.47 17,000 17,000 16,500 271,910 4,568,088,000
02/11/2016 17,050 -0.10 -0.58 17,100 17,300 17,050 49,290 840,394,500
01/11/2016 17,150 -0.35 -2.00 17,400 17,400 17,150 103,650 1,777,597,500
31/10/2016 17,500 0.30 1.74 17,500 17,600 17,300 150,180 2,628,150,000
28/10/2016 17,700 0.00 ■■ 0.00 17,900 17,900 17,600 148,160 2,622,432,000
27/10/2016 17,700 0.00 ■■ 0.00 17,650 17,700 17,600 71,230 1,260,771,000
26/10/2016 17,700 0.00 ■■ 0.00 17,600 17,850 17,500 113,000 2,000,100,000
25/10/2016 17,700 0.20 1.14 17,700 17,800 17,500 71,050 1,257,585,000
24/10/2016 17,500 -0.20 -1.13 17,750 18,000 17,500 213,220 3,731,350,000
21/10/2016 17,700 -0.25 -1.39 17,950 18,000 17,700 231,730 4,101,621,000
20/10/2016 17,950 -0.15 -0.83 18,000 18,100 17,950 155,780 2,796,251,000
19/10/2016 18,100 -0.15 -0.82 18,250 18,300 18,000 226,270 4,095,487,000
18/10/2016 18,250 -0.15 -0.82 18,400 18,400 18,000 123,930 2,261,722,500
17/10/2016 18,400 0.45 2.51 18,400 18,450 18,200 290,760 5,349,984,000
14/10/2016 17,950 -0.05 -0.28 18,200 18,200 17,800 308,620 5,539,729,000
13/10/2016 18,000 0.30 1.69 17,700 18,100 17,700 208,840 3,759,120,000
12/10/2016 17,700 -0.10 -0.56 17,950 17,950 17,600 158,440 2,804,388,000
11/10/2016 17,800 -0.10 -0.56 17,900 17,900 17,500 153,600 2,734,080,000
10/10/2016 17,900 -0.10 -0.56 18,000 18,100 17,750 127,820 2,287,978,000
07/10/2016 18,000 -0.10 -0.55 18,100 18,100 17,800 161,770 2,911,860,000
06/10/2016 18,100 0.30 1.69 18,000 18,600 17,900 189,930 3,437,733,000
05/10/2016 17,800 -0.10 -0.56 18,000 18,000 17,800 227,550 4,050,390,000
04/10/2016 17,900 -0.65 -3.50 18,500 18,550 17,700 314,670 5,632,593,000
03/10/2016 18,550 -0.10 -0.54 18,650 18,750 18,500 174,700 3,240,685,000
30/09/2016 18,650 -0.05 -0.27 18,900 18,900 18,650 249,280 4,649,072,000
29/09/2016 18,700 -0.10 -0.53 18,800 18,950 18,700 317,630 5,939,681,000
28/09/2016 18,800 0.00 ■■ 0.00 18,900 19,000 18,700 204,390 3,842,532,000
27/09/2016 18,800 0.10 0.53 18,600 19,000 18,600 183,640 3,452,432,000
26/09/2016 18,700 -0.20 -1.06 19,000 19,100 18,700 256,050 4,788,135,000
23/09/2016 18,900 -0.10 -0.53 19,000 19,000 18,800 71,610 1,353,429,000
22/09/2016 19,000 0.40 2.15 18,700 19,200 18,700 268,380 5,099,220,000
21/09/2016 18,600 -0.40 -2.11 18,950 19,000 18,600 404,190 7,517,934,000
20/09/2016 19,000 0.50 2.70 18,500 19,100 18,400 291,340 5,535,460,000
19/09/2016 18,500 -0.20 -1.07 18,600 19,100 18,500 221,340 4,094,790,000
16/09/2016 18,700 -0.10 -0.53 19,200 19,200 18,600 194,740 3,641,638,000
15/09/2016 18,800 -0.40 -2.08 19,200 19,500 18,550 435,180 8,181,384,000
14/09/2016 19,200 -0.60 -3.03 19,600 19,800 19,200 529,600 10,168,320,000
13/09/2016 19,800 0.30 1.54 19,800 20,200 19,400 529,640 10,486,872,000
12/09/2016 19,500 -1.20 -5.80 20,500 20,600 19,500 496,160 9,675,120,000
09/09/2016 20,700 -0.20 -0.96 20,900 21,200 20,700 440,020 9,108,414,000
08/09/2016 20,900 -0.10 -0.48 21,100 21,400 20,800 420,360 8,785,524,000
07/09/2016 21,000 -0.20 -0.94 21,200 21,400 20,900 526,350 11,053,350,000
06/09/2016 21,200 0.00 ■■ 0.00 21,200 21,400 21,000 586,720 12,438,464,000
05/09/2016 21,200 0.80 3.92 20,400 21,300 20,200 798,140 16,920,568,000
01/09/2016 20,400 -0.20 -0.97 20,400 20,700 20,200 328,640 6,704,256,000
31/08/2016 20,600 0.60 3.00 20,200 20,700 20,200 1,152,020 23,731,612,000
30/08/2016 20,000 0.00 ■■ 0.00 20,000 20,400 19,800 826,720 16,534,400,000
29/08/2016 20,000 -0.40 -1.96 20,400 20,900 20,000 714,910 14,298,200,000
26/08/2016 20,400 0.50 2.51 19,800 20,800 19,800 1,113,300 22,711,320,000
25/08/2016 19,900 -0.20 -1.00 20,000 20,000 19,800 212,790 4,234,521,000
24/08/2016 20,100 -0.20 -0.99 20,400 20,600 20,100 681,960 13,707,396,000
23/08/2016 20,300 0.60 3.05 19,700 20,400 19,500 895,920 18,187,176,000
22/08/2016 19,700 0.50 2.60 19,000 20,000 18,500 388,160 7,646,752,000
19/08/2016 19,200 -0.80 -4.00 20,000 20,000 19,100 537,450 10,319,040,000
18/08/2016 20,000 -0.50 -2.44 20,400 20,700 19,700 667,720 13,354,400,000
17/08/2016 20,500 -0.40 -1.91 20,800 20,800 20,300 453,760 9,302,080,000
16/08/2016 20,900 0.90 4.50 20,300 21,000 20,300 806,580 16,857,522,000
15/08/2016 20,000 0.70 3.63 19,400 20,000 19,300 787,940 15,758,800,000
12/08/2016 19,300 0.60 3.21 19,300 20,000 18,900 997,530 19,252,329,000
11/08/2016 18,700 1.20 6.86 17,500 18,700 17,500 708,770 13,253,999,000
10/08/2016 17,500 -0.30 -1.69 17,900 17,900 17,500 367,380 6,429,150,000
09/08/2016 17,800 0.70 4.09 17,400 17,900 17,300 448,000 7,974,400,000
08/08/2016 17,100 -0.10 -0.58 17,000 17,300 16,900 253,150 4,328,865,000
05/08/2016 17,200 -0.30 -1.71 17,100 17,400 16,600 862,440 14,833,968,000
04/08/2016 17,500 -1.30 -6.91 18,900 19,500 17,500 673,880 11,792,900,000
03/08/2016 18,800 -1.00 -5.05 19,500 19,800 18,800 594,200 11,170,960,000
02/08/2016 19,800 -0.50 -2.46 20,100 20,400 19,700 329,110 6,516,378,000
01/08/2016 20,300 -0.40 -1.93 20,900 20,900 20,300 104,060 2,112,418,000
29/07/2016 20,700 -0.20 -0.96 20,800 20,900 20,400 129,260 2,675,682,000
28/07/2016 20,900 0.60 2.96 20,200 21,700 20,100 425,840 8,900,056,000
27/07/2016 20,300 -0.20 -0.98 20,300 20,500 20,200 196,930 3,997,679,000
26/07/2016 20,500 -0.10 -0.49 20,200 20,700 20,000 455,750 9,342,875,000
25/07/2016 20,600 -1.20 -5.50 21,300 21,600 20,500 383,560 7,901,336,000
22/07/2016 21,800 -1.00 -4.39 22,700 22,800 21,400 747,990 16,306,182,000
21/07/2016 22,800 -0.50 -2.15 23,300 23,400 22,800 404,500 9,222,600,000
20/07/2016 23,300 -0.30 -1.27 23,600 23,800 23,100 166,980 3,890,634,000
19/07/2016 23,600 0.30 1.29 23,400 23,900 23,400 503,630 11,885,668,000
18/07/2016 23,300 0.30 1.30 22,900 23,800 22,800 279,500 6,512,350,000
15/07/2016 23,000 -1.00 -4.17 24,000 24,000 22,900 643,860 14,808,780,000
14/07/2016 24,000 -0.50 -2.04 24,400 24,500 24,000 682,160 16,371,840,000
13/07/2016 24,500 -0.30 -1.21 24,700 25,100 24,500 450,040 11,025,980,000
12/07/2016 24,800 0.00 ■■ 0.00 24,900 25,000 24,500 275,260 6,826,448,000
11/07/2016 24,800 -0.30 -1.20 25,000 25,300 24,500 441,600 10,951,680,000
08/07/2016 25,100 -0.40 -1.57 25,500 25,600 25,100 547,240 13,735,724,000
07/07/2016 25,500 -0.10 -0.39 25,600 26,000 25,400 375,110 9,565,305,000
06/07/2016 25,600 -0.10 -0.39 25,600 25,800 25,400 279,290 7,149,824,000
05/07/2016 25,700 0.30 1.18 25,600 26,300 25,400 804,920 20,686,444,000
04/07/2016 25,400 0.10 0.40 25,500 25,600 25,300 277,700 7,053,580,000
01/07/2016 25,300 0.10 0.40 25,100 25,700 25,100 559,820 14,163,446,000
30/06/2016 25,200 -0.30 -1.18 25,600 25,900 23,900 421,100 10,611,720,000
29/06/2016 25,500 0.20 0.79 25,400 25,600 25,400 265,610 6,773,055,000
28/06/2016 25,300 -0.30 -1.17 25,300 25,500 25,200 157,970 3,996,641,000
27/06/2016 25,600 -0.10 -0.39 25,200 25,600 24,800 496,290 12,705,024,000
24/06/2016 25,700 -1.00 -3.75 26,500 26,500 24,900 950,720 24,433,504,000
23/06/2016 26,700 0.50 1.91 26,200 26,700 26,200 798,830 21,328,761,000
22/06/2016 26,200 0.00 ■■ 0.00 26,200 26,400 26,100 282,160 7,392,592,000
21/06/2016 26,200 0.30 1.16 25,800 26,800 25,800 678,270 17,770,674,000
20/06/2016 25,900 0.20 0.78 25,700 26,000 25,600 325,800 8,438,220,000
17/06/2016 25,700 -0.20 -0.77 26,000 26,000 25,700 261,710 6,725,947,000
16/06/2016 25,900 0.00 ■■ 0.00 26,000 26,200 25,800 487,480 12,625,732,000
15/06/2016 25,900 -0.10 -0.38 26,000 26,200 25,800 207,160 5,365,444,000
14/06/2016 26,000 0.00 ■■ 0.00 26,000 26,300 25,900 340,730 8,858,980,000
13/06/2016 26,000 -0.60 -2.26 26,600 26,600 26,000 435,550 11,324,300,000
10/06/2016 26,600 0.10 0.38 26,300 27,000 26,300 559,820 14,891,212,000
09/06/2016 26,500 0.10 0.38 26,400 26,500 26,200 337,950 8,955,675,000
08/06/2016 26,400 0.20 0.76 26,500 26,500 26,300 301,430 7,957,752,000
07/06/2016 26,200 -0.10 -0.38 26,400 26,400 26,200 243,990 6,392,538,000
06/06/2016 26,300 -0.20 -0.75 26,600 26,700 26,200 407,470 10,716,461,000
03/06/2016 26,500 -0.30 -1.12 26,900 26,900 26,500 306,680 8,127,020,000
02/06/2016 26,800 0.00 ■■ 0.00 26,900 27,000 26,700 279,340 7,486,312,000
01/06/2016 26,800 0.50 1.90 26,300 27,000 26,300 371,640 9,959,952,000
31/05/2016 26,300 -0.20 -0.75 26,700 26,700 26,200 454,810 11,961,503,000
30/05/2016 26,500 -0.10 -0.38 26,900 26,900 26,400 401,580 10,641,870,000
27/05/2016 26,600 0.00 ■■ 0.00 26,500 26,800 26,500 241,930 6,435,338,000
26/05/2016 26,600 0.10 0.38 26,500 27,100 26,500 787,730 20,953,618,000
25/05/2016 26,500 -0.60 -2.21 27,300 27,400 26,500 641,500 16,999,750,000
24/05/2016 27,100 -0.60 -2.17 27,700 27,700 27,000 555,370 15,050,527,000
23/05/2016 27,700 -0.20 -0.72 28,000 28,600 27,700 487,460 13,502,642,000
20/05/2016 27,900 0.30 1.09 27,700 28,200 27,700 478,420 13,347,918,000
19/05/2016 27,600 0.80 2.99 26,800 27,900 26,700 854,630 23,587,788,000
18/05/2016 26,800 -0.10 -0.37 27,200 27,400 26,700 637,050 17,072,940,000
17/05/2016 26,900 0.60 2.28 26,800 27,200 26,800 637,910 17,159,779,000
16/05/2016 26,300 -0.10 -0.38 26,300 26,500 26,200 219,860 5,782,318,000
13/05/2016 26,400 -0.10 -0.38 26,500 26,600 26,200 291,850 7,704,840,000
12/05/2016 26,500 0.00 ■■ 0.00 26,500 26,800 26,400 407,010 10,785,765,000
11/05/2016 26,500 0.40 1.53 26,300 26,600 26,100 383,820 10,171,230,000
10/05/2016 26,100 -0.30 -1.14 25,900 26,700 25,800 553,590 14,448,699,000
09/05/2016 26,400 -0.70 -2.58 27,100 27,300 26,400 417,740 11,028,336,000
06/05/2016 27,100 0.10 0.37 28,000 28,000 27,100 1,092,280 29,600,788,000
05/05/2016 27,000 1.70 6.72 25,500 27,000 25,400 1,201,540 32,441,580,000
04/05/2016 25,300 -0.10 -0.39 25,400 25,600 25,100 295,770 7,482,981,000
29/04/2016 25,400 0.00 ■■ 0.00 25,300 25,800 25,300 230,910 5,865,114,000
28/04/2016 25,400 -0.30 -1.17 25,800 25,800 25,200 462,020 11,735,308,000
27/04/2016 25,700 -0.30 -1.15 26,000 26,100 25,500 298,940 7,682,758,000
26/04/2016 26,000 0.00 ■■ 0.00 26,100 26,100 25,800 264,580 6,879,080,000
25/04/2016 26,000 0.70 2.77 25,300 26,400 25,300 729,250 18,960,500,000
22/04/2016 25,300 0.10 0.40 25,400 25,500 24,900 465,550 11,778,415,000
21/04/2016 25,200 0.30 1.20 24,900 25,400 24,900 244,110 6,151,572,000
20/04/2016 24,900 -0.70 -2.73 25,500 25,800 24,800 743,690 18,517,881,000
19/04/2016 25,600 -1.00 -3.76 26,500 26,500 25,600 858,660 21,981,696,000
15/04/2016 26,600 -0.20 -0.75 26,800 27,000 26,500 343,870 9,146,942,000
14/04/2016 26,800 -0.20 -0.74 27,100 27,100 26,800 372,690 9,988,092,000
13/04/2016 27,000 0.20 0.75 27,000 27,400 26,700 798,600 21,562,200,000
12/04/2016 26,800 -1.20 -4.29 27,800 27,800 26,700 1,228,370 32,920,316,000
11/04/2016 28,000 -0.40 -1.41 28,300 28,300 27,600 1,168,250 32,711,000,000
08/04/2016 28,400 -0.10 -0.35 28,600 29,700 28,200 1,136,200 32,268,080,000
07/04/2016 28,500 0.40 1.42 28,400 28,600 28,100 319,490 9,105,465,000
06/04/2016 28,100 0.20 0.72 27,800 28,200 27,800 213,700 6,004,970,000
05/04/2016 27,900 0.40 1.45 27,500 27,900 27,500 264,740 7,386,246,000
04/04/2016 27,500 -0.20 -0.72 27,500 28,000 27,500 237,390 6,528,225,000
01/04/2016 27,700 -0.50 -1.77 28,200 28,300 27,700 387,840 10,743,168,000
31/03/2016 28,200 -0.60 -2.08 28,800 29,000 28,100 340,030 9,588,846,000
30/03/2016 28,800 0.00 ■■ 0.00 28,700 29,300 28,700 367,020 10,570,176,000
29/03/2016 28,800 0.10 0.35 29,000 29,500 28,700 419,760 12,089,088,000
28/03/2016 28,700 0.10 0.35 28,500 29,000 28,500 256,060 7,348,922,000
25/03/2016 28,600 -0.30 -1.04 28,600 29,100 28,300 578,020 16,531,372,000
24/03/2016 28,900 -0.50 -1.70 29,400 29,400 28,900 545,440 15,763,216,000
23/03/2016 29,400 0.30 1.03 29,100 29,600 29,100 328,580 9,660,252,000
22/03/2016 29,100 -0.50 -1.69 29,600 29,600 29,000 736,840 21,442,044,000
21/03/2016 29,600 -1.00 -3.27 30,600 30,600 29,600 944,940 27,970,224,000
18/03/2016 30,600 -0.10 -0.33 30,600 31,000 30,400 390,050 11,935,530,000
17/03/2016 30,700 0.30 0.99 30,800 31,300 30,700 599,480 18,404,036,000
16/03/2016 30,400 -0.20 -0.65 30,900 30,900 30,400 582,010 17,693,104,000
15/03/2016 30,600 -0.60 -1.92 30,900 31,400 30,500 789,040 24,144,624,000
14/03/2016 31,200 -0.20 -0.64 31,600 32,000 31,200 559,420 17,453,904,000
11/03/2016 31,400 0.30 0.96 31,200 31,800 30,800 832,620 26,144,268,000
10/03/2016 31,100 0.50 1.63 30,800 31,200 30,600 435,280 13,537,208,000
09/03/2016 30,600 0.40 1.32 30,200 30,800 30,200 399,830 12,234,798,000
08/03/2016 30,200 -0.60 -1.95 30,700 30,900 30,200 851,830 25,725,266,000
07/03/2016 30,800 -0.70 -2.22 31,500 31,700 30,800 591,820 18,228,056,000
04/03/2016 31,500 1.00 3.28 30,600 31,800 30,400 845,800 26,642,700,000
03/03/2016 30,500 -0.30 -0.97 30,800 31,000 30,400 721,910 22,018,255,000
02/03/2016 30,800 0.00 ■■ 0.00 31,100 31,400 30,700 877,710 27,033,468,000
01/03/2016 30,800 0.40 1.32 30,400 31,300 30,100 851,670 26,231,436,000
29/02/2016 30,400 0.30 1.00 30,500 30,900 30,200 1,096,780 33,342,112,000
26/02/2016 30,100 1.30 4.51 29,100 30,500 28,900 1,228,150 36,967,315,000
25/02/2016 28,800 0.10 0.35 28,900 29,300 28,600 849,540 24,466,752,000
24/02/2016 28,700 -0.10 -0.35 28,600 28,900 28,500 432,570 12,414,759,000
23/02/2016 28,800 -0.30 -1.03 29,500 29,600 28,800 746,990 21,513,312,000
22/02/2016 29,100 1.10 3.93 28,100 29,500 28,100 781,440 22,739,904,000
19/02/2016 28,000 -0.30 -1.06 28,300 28,300 27,900 328,880 9,208,640,000
18/02/2016 28,300 0.50 1.80 28,200 28,500 28,100 479,030 13,556,549,000
17/02/2016 28,300 0.20 0.71 28,400 28,700 27,900 600,410 16,991,603,000
16/02/2016 28,100 0.10 0.36 28,200 28,400 28,000 277,280 7,791,568,000
15/02/2016 28,000 -0.50 -1.75 28,300 28,400 27,700 283,060 7,925,680,000
05/02/2016 28,500 0.30 1.06 28,400 28,500 28,100 204,660 5,832,810,000
04/02/2016 28,200 -0.10 -0.35 28,900 28,900 28,200 100,870 2,844,534,000
03/02/2016 28,300 0.00 ■■ 0.00 27,700 28,800 27,700 210,540 5,958,282,000
02/02/2016 28,300 -0.70 -2.41 28,800 28,900 28,200 507,060 14,349,798,000
01/02/2016 29,000 -0.40 -1.36 29,700 29,700 29,000 482,930 14,004,970,000
29/01/2016 29,400 0.00 ■■ 0.00 29,700 29,800 29,300 504,040 14,818,776,000
28/01/2016 29,400 0.70 2.44 28,900 29,500 28,400 888,130 26,111,022,000
27/01/2016 28,700 0.70 2.50 28,300 28,800 28,300 529,350 15,192,345,000
26/01/2016 28,000 -0.80 -2.78 27,800 28,800 27,600 803,810 22,506,680,000
25/01/2016 28,800 1.80 6.67 27,500 28,800 27,500 862,390 24,836,832,000
22/01/2016 27,000 0.50 1.89 26,800 27,200 26,300 617,160 16,663,320,000
21/01/2016 26,500 0.20 0.76 26,000 27,200 25,800 601,620 15,942,930,000
20/01/2016 26,300 -0.70 -2.59 26,600 27,200 26,300 357,690 9,407,247,000
19/01/2016 27,000 1.20 4.65 26,300 27,000 25,900 551,220 14,882,940,000
18/01/2016 25,800 -1.40 -5.15 26,800 26,800 25,300 1,032,920 26,649,336,000
15/01/2016 27,200 -0.50 -1.81 28,000 28,000 27,000 465,870 12,671,664,000
14/01/2016 27,700 -0.20 -0.72 27,500 27,800 27,200 647,960 17,948,492,000
13/01/2016 27,900 -0.60 -2.11 28,500 29,100 27,800 548,240 15,295,896,000
12/01/2016 28,500 1.40 5.17 27,100 28,500 27,000 577,590 16,461,315,000
11/01/2016 27,100 -0.50 -1.81 27,400 27,700 27,000 535,050 14,499,855,000
08/01/2016 27,600 -1.20 -4.17 28,400 28,600 27,500 996,150 27,493,740,000
07/01/2016 28,800 -1.50 -4.95 30,100 30,200 28,700 1,141,590 32,877,792,000
06/01/2016 30,300 0.00 ■■ 0.00 30,300 30,500 30,100 299,420 9,072,426,000
05/01/2016 30,300 -0.10 -0.33 30,400 30,700 30,200 454,510 13,771,653,000
04/01/2016 30,400 -0.40 -1.30 31,000 31,200 30,400 329,330 10,011,632,000
31/12/2015 30,800 -0.40 -1.28 30,800 31,300 30,700 192,890 5,941,012,000
30/12/2015 31,200 -0.30 -0.95 31,700 31,700 31,000 497,930 15,535,416,000
29/12/2015 31,500 1.10 3.62 30,400 31,500 30,300 408,780 12,876,570,000
28/12/2015 30,400 0.10 0.33 30,500 30,700 30,100 505,450 15,365,680,000
25/12/2015 30,300 -0.60 -1.94 30,800 30,900 30,300 652,300 19,764,690,000
24/12/2015 30,900 -0.20 -0.64 31,100 31,400 30,900 209,590 6,476,331,000
23/12/2015 31,100 -0.20 -0.64 31,300 31,300 30,800 645,550 20,076,605,000
22/12/2015 31,300 -0.60 -1.88 31,800 32,000 31,300 265,830 8,320,479,000
21/12/2015 31,900 -0.60 -1.85 32,500 32,500 31,700 600,060 19,141,914,000
18/12/2015 32,500 -0.10 -0.31 32,600 32,900 32,200 391,540 12,725,050,000
17/12/2015 32,600 0.30 0.93 32,500 32,700 32,300 435,330 14,191,758,000
16/12/2015 32,300 0.00 ■■ 0.00 32,300 32,900 32,300 663,300 21,424,590,000
15/12/2015 32,300 0.50 1.57 32,000 32,400 31,700 562,510 18,169,073,000
14/12/2015 31,800 -0.40 -1.24 32,200 32,500 31,800 479,900 15,260,820,000
11/12/2015 32,200 0.90 2.88 31,200 32,700 31,200 752,470 24,229,534,000
10/12/2015 31,300 -0.70 -2.19 31,500 32,000 31,300 863,810 27,037,253,000
09/12/2015 32,000 -0.80 -2.44 33,000 33,500 32,000 983,730 31,479,360,000
08/12/2015 32,800 2.10 6.84 30,500 32,800 30,500 1,268,430 41,604,504,000
07/12/2015 30,700 0.60 1.99 30,100 31,300 30,000 1,797,460 55,182,022,000
04/12/2015 30,100 -0.70 -2.27 30,700 30,700 30,000 774,040 23,298,604,000
03/12/2015 30,800 -0.40 -1.28 31,200 31,200 30,800 352,740 10,864,392,000
02/12/2015 31,200 -0.10 -0.32 31,400 31,600 31,100 354,820 11,070,384,000
01/12/2015 31,300 0.60 1.95 30,700 31,400 30,600 517,740 16,205,262,000
30/11/2015 30,700 0.00 ■■ 0.00 30,400 30,700 30,200 499,610 15,338,027,000
27/11/2015 30,700 -0.70 -2.23 31,500 31,700 30,600 1,056,160 32,424,112,000
26/11/2015 31,400 -1.00 -3.09 32,400 32,400 31,400 858,000 26,941,200,000
25/11/2015 32,400 -0.50 -1.52 32,900 32,900 32,300 568,230 18,410,652,000
24/11/2015 32,900 -0.50 -1.50 33,400 33,500 32,700 433,780 14,271,362,000
23/11/2015 33,400 -0.10 -0.30 33,400 33,600 33,300 272,720 9,108,848,000
20/11/2015 33,500 -0.10 -0.30 33,900 33,900 33,500 262,030 8,778,005,000
19/11/2015 33,600 0.10 0.30 33,500 34,200 33,500 448,730 15,077,328,000
18/11/2015 33,500 0.40 1.21 33,300 33,700 33,100 317,040 10,620,840,000
17/11/2015 33,100 -0.20 -0.60 33,500 33,800 33,100 358,990 11,882,569,000
16/11/2015 33,300 -0.70 -2.06 34,000 34,000 33,300 411,500 13,702,950,000
13/11/2015 34,000 0.00 ■■ 0.00 34,000 34,400 33,800 502,000 17,068,000,000
12/11/2015 34,000 -0.30 -0.87 34,100 34,500 33,300 765,610 26,030,740,000
11/11/2015 34,300 -0.30 -0.87 34,500 34,800 34,300 300,070 10,292,401,000
10/11/2015 34,600 -0.50 -1.42 35,000 35,000 34,500 594,190 20,558,974,000
09/11/2015 35,100 -0.90 -2.50 36,100 36,100 35,000 352,000 12,355,200,000
06/11/2015 36,000 0.80 2.27 35,600 36,200 35,400 767,190 27,618,840,000
05/11/2015 35,200 0.60 1.73 34,500 35,600 34,500 499,530 17,583,456,000
04/11/2015 34,600 -0.40 -1.14 35,100 35,300 34,600 532,860 18,436,956,000
03/11/2015 35,000 0.20 0.57 34,800 35,000 34,600 401,640 14,057,400,000
02/11/2015 34,800 -0.50 -1.42 35,600 35,600 34,800 431,510 15,016,548,000
30/10/2015 35,300 -0.50 -1.40 35,800 35,900 35,300 247,060 8,721,218,000
29/10/2015 35,800 0.60 1.70 35,400 35,900 35,400 428,860 15,353,188,000
28/10/2015 35,200 -0.40 -1.12 35,600 35,700 35,100 689,820 24,281,664,000
27/10/2015 35,600 -0.30 -0.84 35,700 36,000 35,400 679,980 24,207,288,000
26/10/2015 35,900 -0.50 -1.37 36,700 36,700 35,800 1,162,690 41,740,571,000
23/10/2015 36,400 0.00 ■■ 0.00 36,400 36,900 36,300 491,050 17,874,220,000
22/10/2015 36,400 0.40 1.11 35,800 36,800 35,800 424,830 15,463,812,000
21/10/2015 36,000 -0.40 -1.10 36,500 36,700 35,900 760,190 27,366,840,000
20/10/2015 36,400 -0.70 -1.89 37,100 37,200 36,400 691,360 25,165,504,000
19/10/2015 37,100 0.10 0.27 37,100 37,400 37,000 673,410 24,983,511,000
16/10/2015 37,000 -0.40 -1.07 37,500 37,600 36,900 1,030,770 38,138,490,000
15/10/2015 37,400 0.20 0.54 37,400 37,600 37,300 530,250 19,831,350,000
14/10/2015 37,200 -0.30 -0.80 37,900 37,900 37,200 528,790 19,670,988,000
13/10/2015 37,500 0.50 1.35 37,200 37,700 37,100 765,740 28,715,250,000
12/10/2015 37,000 -0.40 -1.07 37,300 37,700 36,800 1,129,400 41,787,800,000
09/10/2015 37,400 -0.60 -1.58 38,300 38,300 37,400 995,810 37,243,294,000
08/10/2015 38,000 0.20 0.53 37,800 38,500 37,800 737,560 28,027,280,000
07/10/2015 37,800 -1.30 -3.32 39,000 39,000 37,700 1,557,610 58,877,658,000
06/10/2015 39,100 0.80 2.09 40,800 40,800 39,100 1,740,130 68,039,083,000
05/10/2015 38,300 1.80 4.93 37,500 38,400 37,400 2,139,880 81,957,404,000
02/10/2015 36,500 0.50 1.39 36,000 36,800 35,900 469,080 17,121,420,000
01/10/2015 36,000 -0.70 -1.91 36,800 36,800 36,000 617,460 22,228,560,000
30/09/2015 36,700 0.00 ■■ 0.00 37,000 37,200 36,700 470,860 17,280,562,000
29/09/2015 36,700 -0.60 -1.61 37,300 37,300 36,400 857,120 31,456,304,000
28/09/2015 37,300 -0.20 -0.53 38,000 38,100 37,300 730,220 27,237,206,000
25/09/2015 37,500 0.70 1.90 37,000 37,600 36,600 813,920 30,522,000,000
24/09/2015 36,800 -0.10 -0.27 37,000 37,300 36,800 399,670 14,707,856,000
23/09/2015 36,900 0.20 0.54 36,500 37,300 36,400 718,600 26,516,340,000
22/09/2015 36,700 -0.20 -0.54 36,800 37,100 36,500 384,810 14,122,527,000
21/09/2015 36,900 0.90 2.50 36,300 37,500 36,000 931,690 34,379,361,000
18/09/2015 36,000 1.60 4.65 35,500 36,200 35,200 813,630 29,290,680,000
17/09/2015 34,400 0.40 1.18 34,300 34,800 34,200 213,570 7,346,808,000
16/09/2015 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 106,390 3,617,260,000
15/09/2015 34,000 -0.10 -0.29 33,900 34,300 33,900 244,730 8,320,820,000
14/09/2015 34,100 -0.70 -2.01 34,800 34,800 34,000 337,160 11,497,156,000
11/09/2015 34,800 -0.10 -0.29 34,900 35,100 34,700 270,030 9,397,044,000
10/09/2015 34,900 -0.20 -0.57 35,100 35,300 34,700 258,790 9,031,771,000
09/09/2015 35,100 0.10 0.29 35,400 35,400 35,100 331,890 11,649,339,000
08/09/2015 35,000 0.50 1.45 34,800 35,300 34,300 299,210 10,472,350,000
07/09/2015 34,500 -0.50 -1.43 35,000 35,300 34,500 176,500 6,089,250,000
04/09/2015 35,000 0.20 0.57 34,700 35,300 34,700 195,620 6,846,700,000
03/09/2015 34,800 -1.00 -2.79 35,600 35,700 34,800 620,540 21,594,792,000
01/09/2015 35,800 -0.20 -0.56 36,000 36,200 35,500 441,610 15,809,638,000
31/08/2015 36,000 -0.30 -0.83 36,400 36,400 35,600 595,320 21,431,520,000
28/08/2015 36,300 1.20 3.42 35,100 36,600 35,100 846,400 30,724,320,000
27/08/2015 35,100 0.50 1.45 35,300 35,400 34,700 746,430 26,199,693,000
26/08/2015 34,600 1.20 3.59 33,400 35,000 33,400 946,480 32,748,208,000
25/08/2015 33,400 -1.40 -4.02 33,400 35,400 33,200 1,253,140 41,854,876,000
24/08/2015 34,800 -2.60 -6.95 36,300 36,300 34,800 1,113,710 38,757,108,000
21/08/2015 37,400 0.00 ■■ 0.00 36,800 37,400 35,500 1,157,460 43,289,004,000
20/08/2015 37,400 -1.20 -3.11 38,600 38,600 37,300 976,890 36,535,686,000
19/08/2015 38,600 1.90 5.18 36,700 38,600 36,600 977,390 37,727,254,000
18/08/2015 36,700 0.00 ■■ 0.00 36,300 36,800 36,200 550,830 20,215,461,000
17/08/2015 36,700 -0.80 -2.13 37,800 37,800 36,600 507,360 18,620,112,000
14/08/2015 37,500 0.00 ■■ 0.00 37,200 37,600 36,900 646,030 24,226,125,000
13/08/2015 37,500 -0.50 -1.32 37,800 38,300 37,200 876,550 32,870,625,000
12/08/2015 38,000 -0.20 -0.52 37,800 38,300 37,300 1,438,990 54,681,620,000
11/08/2015 38,200 -0.70 -1.80 39,400 39,700 37,500 1,057,470 40,395,354,000
10/08/2015 38,900 2.40 6.58 37,000 38,900 37,000 1,041,790 40,525,631,000
07/08/2015 36,500 -0.10 -0.27 36,500 37,100 36,200 633,500 23,122,750,000
06/08/2015 36,600 -0.70 -1.88 37,000 37,300 36,600 716,280 26,215,848,000
05/08/2015 37,300 0.80 2.19 36,900 37,500 36,800 880,270 32,834,071,000
04/08/2015 36,500 -0.90 -2.41 36,900 37,300 36,100 1,615,570 58,968,305,000
03/08/2015 37,400 -2.80 -6.97 37,400 37,900 37,400 2,254,900 84,333,260,000
31/07/2015 40,200 -0.50 -1.23 40,700 41,500 40,200 986,000 39,637,200,000
30/07/2015 40,700 -0.10 -0.25 41,000 41,000 40,000 788,090 32,075,263,000
29/07/2015 40,800 0.40 0.99 40,000 41,700 39,900 1,100,960 44,919,168,000
28/07/2015 40,400 -0.60 -1.46 40,800 41,000 40,100 1,054,580 42,605,032,000
27/07/2015 41,000 1.60 4.06 40,800 42,100 40,300 1,604,380 65,779,580,000
24/07/2015 39,400 2.50 6.78 37,100 39,400 36,900 2,289,950 90,224,030,000
23/07/2015 36,900 0.10 0.27 37,000 37,400 36,800 984,980 36,345,762,000
22/07/2015 36,800 0.50 1.38 35,900 36,800 35,900 970,280 35,706,304,000
21/07/2015 36,300 -0.10 -0.27 36,400 36,700 35,900 579,510 21,036,213,000
20/07/2015 36,400 0.10 0.28 36,300 36,500 35,500 969,700 35,297,080,000
17/07/2015 36,300 -0.40 -1.09 36,500 36,700 36,300 284,300 10,320,090,000
16/07/2015 36,700 0.80 2.23 35,700 36,700 35,700 716,310 26,288,577,000
15/07/2015 35,900 -0.80 -2.18 36,700 36,900 35,900 1,214,880 43,614,192,000
14/07/2015 36,700 -0.30 -0.81 37,000 37,300 36,500 1,027,390 37,705,213,000
13/07/2015 37,000 -0.50 -1.33 37,500 37,700 36,900 680,050 25,161,850,000
10/07/2015 37,500 0.90 2.46 37,300 37,700 37,000 837,000 31,387,500,000
09/07/2015 36,600 0.90 2.52 35,300 36,700 35,200 1,228,970 44,980,302,000
08/07/2015 35,700 -0.80 -2.19 36,500 36,500 35,200 1,388,770 49,579,089,000
07/07/2015 36,500 -0.30 -0.82 36,800 37,300 36,100 1,047,950 38,250,175,000
06/07/2015 36,800 1.70 4.84 35,500 36,800 35,300 1,503,300 55,321,440,000
03/07/2015 35,100 0.50 1.45 34,700 35,400 34,700 1,112,790 39,058,929,000
02/07/2015 34,600 0.20 0.58 34,400 34,700 34,300 531,100 18,376,060,000
01/07/2015 34,400 0.30 0.88 34,100 34,500 34,100 887,840 30,541,696,000
30/06/2015 34,100 -0.10 -0.29 34,100 34,700 34,000 1,023,840 34,912,944,000
29/06/2015 34,200 0.70 2.09 33,800 34,600 33,400 852,190 29,144,898,000
26/06/2015 33,500 0.40 1.21 33,100 34,800 33,000 1,751,770 58,684,295,000
25/06/2015 33,100 -0.40 -1.19 33,900 33,900 33,100 560,210 18,542,951,000
24/06/2015 33,500 0.40 1.21 33,400 33,900 33,100 489,660 16,403,610,000
23/06/2015 33,100 -0.40 -1.19 33,600 33,600 33,000 554,050 18,339,055,000
22/06/2015 33,500 0.00 ■■ 0.00 33,300 33,600 32,900 349,240 11,699,540,000
19/06/2015 33,500 1.50 4.69 34,200 34,200 33,200 1,452,790 48,668,465,000
18/06/2015 32,000 1.20 3.90 31,200 32,200 31,200 463,420 14,829,440,000
17/06/2015 30,800 -0.90 -2.84 31,400 31,400 30,700 624,910 19,247,228,000
16/06/2015 31,700 -0.50 -1.55 32,200 32,200 31,700 577,550 18,308,335,000
15/06/2015 32,200 -0.80 -2.42 32,500 32,500 32,000 539,970 17,387,034,000
12/06/2015 33,000 1.20 3.77 32,200 33,000 32,200 944,830 31,179,390,000
11/06/2015 31,800 -0.20 -0.62 32,400 32,400 31,800 478,290 15,209,622,000
10/06/2015 32,000 0.30 0.95 31,700 32,700 31,200 461,150 14,756,800,000
09/06/2015 31,700 -0.20 -0.63 31,900 32,200 31,400 309,060 9,797,202,000
08/06/2015 31,900 -0.20 -0.62 32,600 32,700 31,900 630,410 20,110,079,000
05/06/2015 32,100 0.90 2.88 31,400 32,600 31,400 632,190 20,293,299,000
04/06/2015 31,200 0.50 1.63 30,700 31,300 30,500 332,210 10,364,952,000
03/06/2015 30,700 0.20 0.66 30,200 30,900 30,200 160,940 4,940,858,000
02/06/2015 30,500 0.00 ■■ 0.00 31,100 31,100 30,400 474,890 14,484,145,000
01/06/2015 31,100 0.10 0.32 31,000 31,600 30,900 384,720 11,964,792,000
29/05/2015 31,000 -0.10 -0.32 31,200 31,400 30,900 278,070 8,620,170,000
28/05/2015 31,100 0.10 0.32 31,000 31,600 30,900 466,850 14,519,035,000
27/05/2015 31,000 -0.30 -0.96 31,300 31,900 30,600 608,180 18,853,580,000
26/05/2015 31,300 -1.00 -3.10 32,400 32,400 31,200 453,410 14,191,733,000
25/05/2015 32,300 1.00 3.19 31,300 32,800 31,300 731,850 23,638,755,000
22/05/2015 31,300 2.00 6.83 29,300 31,300 29,300 764,600 23,931,980,000
21/05/2015 29,300 0.90 3.17 28,300 29,800 28,300 329,350 9,649,955,000
20/05/2015 28,400 1.80 6.77 26,600 28,400 26,500 364,920 10,363,728,000
19/05/2015 26,600 0.30 1.14 26,500 26,800 26,300 185,300 4,928,980,000
18/05/2015 26,300 -0.90 -3.31 27,200 27,500 26,300 183,720 4,831,836,000
15/05/2015 27,200 -0.90 -3.20 28,000 28,100 27,200 159,570 4,340,304,000
14/05/2015 28,100 -0.10 -0.35 28,000 28,500 27,700 125,600 3,529,360,000
13/05/2015 28,200 -0.30 -1.05 28,300 28,500 28,000 256,800 7,241,760,000
12/05/2015 28,500 0.00 ■■ 0.00 28,500 28,800 28,200 144,580 4,120,530,000
11/05/2015 28,500 -0.50 -1.72 29,000 29,100 28,300 103,150 2,939,775,000
08/05/2015 29,000 0.30 1.05 28,700 29,500 28,700 113,220 3,283,380,000
07/05/2015 28,700 0.60 2.14 28,100 28,900 28,000 191,470 5,495,189,000
06/05/2015 28,100 -1.30 -4.42 29,400 29,400 28,000 339,530 9,540,793,000
05/05/2015 29,400 -0.10 -0.34 29,400 29,600 28,600 278,130 8,177,022,000
04/05/2015 29,500 -1.60 -5.14 31,200 31,200 29,500 317,490 9,365,955,000
27/04/2015 31,100 -0.10 -0.32 31,400 31,500 31,100 141,720 4,407,492,000
24/04/2015 31,200 0.00 ■■ 0.00 31,200 31,500 31,000 149,850 4,675,320,000
23/04/2015 31,200 0.00 ■■ 0.00 31,100 31,400 30,800 117,370 3,661,944,000
22/04/2015 31,200 -0.30 -0.95 31,500 31,500 31,200 148,300 4,626,960,000
21/04/2015 31,500 -0.20 -0.63 32,000 32,000 31,300 144,370 4,547,655,000
20/04/2015 31,700 -0.50 -1.55 32,200 32,400 31,300 246,390 7,810,563,000
17/04/2015 32,200 0.90 2.88 31,500 32,800 31,300 577,530 18,596,466,000
16/04/2015 31,300 0.40 1.29 30,900 31,300 30,900 151,320 4,736,316,000
15/04/2015 30,900 0.10 0.32 30,900 31,200 30,700 143,110 4,422,099,000
14/04/2015 30,800 -0.40 -1.28 31,100 31,600 30,800 162,460 5,003,768,000
13/04/2015 31,200 -0.50 -1.58 31,800 31,800 31,100 149,360 4,660,032,000
10/04/2015 31,700 -0.20 -0.63 31,900 32,000 31,600 117,080 3,711,436,000
09/04/2015 31,900 1.10 3.57 31,300 32,100 31,100 354,750 11,316,525,000
08/04/2015 30,800 -0.10 -0.32 31,000 31,000 30,300 101,640 3,130,512,000
07/04/2015 30,900 0.20 0.65 31,000 31,000 30,300 260,880 8,061,192,000
06/04/2015 30,700 -0.90 -2.85 31,500 31,700 30,600 197,120 6,051,584,000
03/04/2015 31,600 -0.10 -0.32 31,700 31,900 31,600 102,610 3,242,476,000
02/04/2015 31,700 0.60 1.93 31,100 31,700 31,000 82,780 2,624,126,000
01/04/2015 31,100 -0.90 -2.81 32,200 32,200 31,000 155,800 4,845,380,000
31/03/2015 32,000 0.00 ■■ 0.00 32,100 32,600 31,900 181,030 5,792,960,000
30/03/2015 32,000 -0.80 -2.44 32,800 32,800 32,000 124,340 3,978,880,000
27/03/2015 32,800 0.00 ■■ 0.00 33,100 33,100 32,500 126,400 4,145,920,000
26/03/2015 32,800 -0.20 -0.61 32,600 33,100 32,600 148,050 4,856,040,000
25/03/2015 33,000 0.00 ■■ 0.00 33,200 33,300 32,700 157,070 5,183,310,000
24/03/2015 33,000 -0.50 -1.49 33,000 33,000 32,500 318,810 10,520,730,000
23/03/2015 33,500 -0.40 -1.18 33,900 33,900 33,200 151,420 5,072,570,000
20/03/2015 33,900 0.10 0.30 33,800 33,900 33,500 77,800 2,637,420,000
19/03/2015 33,800 0.40 1.20 33,400 33,800 33,300 207,330 7,007,754,000
18/03/2015 33,400 0.10 0.30 33,300 33,700 33,300 134,980 4,508,332,000
17/03/2015 33,300 -0.10 -0.30 33,500 33,500 33,100 153,650 5,116,545,000
16/03/2015 33,400 -0.40 -1.18 33,800 33,800 33,200 221,950 7,413,130,000
13/03/2015 33,800 0.00 ■■ 0.00 34,000 34,000 33,700 94,640 3,198,832,000
12/03/2015 33,800 -0.10 -0.29 34,300 34,300 33,600 136,320 4,607,616,000
11/03/2015 33,900 -0.40 -1.17 34,300 34,400 33,800 216,350 7,334,265,000
10/03/2015 34,300 0.30 0.88 33,900 34,500 33,900 110,380 3,786,034,000
09/03/2015 34,000 -0.90 -2.58 34,900 35,000 34,000 402,120 13,672,080,000
06/03/2015 34,900 -0.30 -0.85 35,000 35,700 34,900 336,550 11,745,595,000
05/03/2015 35,200 1.00 2.92 34,800 35,500 34,700 782,460 27,542,592,000
04/03/2015 34,200 0.20 0.59 34,200 34,200 33,700 448,780 15,348,276,000
03/03/2015 34,000 0.30 0.89 33,900 34,000 33,500 139,540 4,744,360,000
02/03/2015 33,700 -0.50 -1.46 34,000 34,000 33,600 104,360 3,516,932,000
27/02/2015 34,200 -0.10 -0.29 34,400 34,400 34,000 115,540 3,951,468,000
26/02/2015 34,300 0.30 0.88 34,000 34,300 33,800 143,930 4,936,799,000
25/02/2015 34,000 0.20 0.59 33,800 34,400 33,800 405,710 13,794,140,000
24/02/2015 33,800 -0.20 -0.59 34,000 34,100 33,700 66,870 2,260,206,000
13/02/2015 34,000 -0.20 -0.58 34,200 34,200 33,700 74,890 2,546,260,000
12/02/2015 34,200 0.30 0.88 34,000 34,300 33,800 259,080 8,860,536,000
11/02/2015 33,900 1.20 3.67 32,600 34,000 32,600 160,820 5,451,798,000
10/02/2015 32,700 0.00 ■■ 0.00 32,600 32,900 32,200 81,670 2,670,609,000
09/02/2015 32,700 -0.60 -1.80 33,000 33,500 32,700 92,590 3,027,693,000
06/02/2015 33,300 1.50 4.72 32,000 33,300 32,000 293,940 9,788,202,000
05/02/2015 31,800 0.40 1.27 31,700 31,800 31,400 60,870 1,935,666,000
04/02/2015 31,400 0.40 1.29 31,200 31,800 30,800 177,190 5,563,766,000
03/02/2015 31,000 -1.50 -4.62 32,900 33,000 31,000 290,880 9,017,280,000
02/02/2015 32,500 -0.50 -1.52 33,400 33,400 32,500 210,930 6,855,225,000
30/01/2015 33,000 -1.00 -2.94 34,100 34,100 32,800 226,420 7,471,860,000
29/01/2015 34,000 -0.20 -0.58 34,100 34,200 33,400 249,330 8,477,220,000
28/01/2015 34,200 0.30 0.88 34,300 34,800 34,200 210,970 7,215,174,000
27/01/2015 33,900 0.20 0.59 34,200 35,100 33,500 870,530 29,510,967,000
26/01/2015 33,700 1.10 3.37 32,800 33,900 32,700 569,250 19,183,725,000
23/01/2015 32,600 0.80 2.52 32,300 32,800 32,000 377,350 12,301,610,000
22/01/2015 31,800 0.00 ■■ 0.00 31,900 31,900 31,600 287,430 9,140,274,000
21/01/2015 31,800 -0.20 -0.62 32,100 32,100 31,800 155,340 4,939,812,000
20/01/2015 32,000 0.00 ■■ 0.00 32,000 32,300 31,900 75,520 2,416,640,000
19/01/2015 32,000 -0.40 -1.23 32,600 32,700 32,000 139,460 4,462,720,000
16/01/2015 32,400 0.10 0.31 32,600 32,700 32,300 219,100 7,098,840,000
15/01/2015 32,300 0.30 0.94 32,500 32,700 32,100 219,520 7,090,496,000
14/01/2015 32,000 0.10 0.31 31,600 32,100 31,500 163,660 5,237,120,000
13/01/2015 31,900 0.10 0.31 31,800 32,200 31,600 136,800 4,363,920,000
12/01/2015 31,800 -0.90 -2.75 32,500 32,700 31,800 176,730 5,620,014,000
09/01/2015 32,700 0.50 1.55 32,500 33,000 32,200 160,470 5,247,369,000
08/01/2015 32,200 -0.50 -1.53 32,900 33,000 32,200 130,500 4,202,100,000
07/01/2015 32,700 0.10 0.31 32,800 33,500 32,600 248,210 8,116,467,000
06/01/2015 32,600 0.60 1.88 31,300 32,600 31,300 213,790 6,969,554,000
05/01/2015 32,000 0.00 ■■ 0.00 32,300 32,700 31,800 320,140 10,244,480,000
31/12/2014 32,000 1.90 6.31 30,700 32,200 30,700 369,470 11,823,040,000
30/12/2014 30,100 0.10 0.33 30,000 30,700 29,400 257,740 7,757,974,000
29/12/2014 30,000 -1.20 -3.85 31,000 31,600 29,800 421,160 12,634,800,000
26/12/2014 31,200 -0.40 -1.27 31,800 31,800 31,100 277,330 8,652,696,000
25/12/2014 31,600 -1.00 -3.07 32,600 32,600 31,600 217,020 6,857,832,000
24/12/2014 32,600 0.70 2.19 32,800 32,800 32,000 217,930 7,104,518,000
23/12/2014 31,900 0.10 0.31 31,600 32,400 31,500 160,380 5,116,122,000
22/12/2014 31,800 0.60 1.92 31,600 32,200 31,200 175,150 5,569,770,000
19/12/2014 31,200 -1.00 -3.11 32,100 32,400 31,000 502,740 15,685,488,000
18/12/2014 32,200 0.50 1.58 32,900 33,000 32,200 319,630 10,292,086,000
17/12/2014 32,300 -1.30 -3.87 33,600 33,800 31,300 912,950 29,488,285,000
16/12/2014 33,600 -0.60 -1.75 34,000 34,100 33,500 506,880 17,031,168,000
15/12/2014 34,200 0.10 0.29 34,100 34,400 34,000 387,890 13,265,838,000
12/12/2014 34,100 0.10 0.29 34,000 34,500 34,000 294,800 10,052,680,000
11/12/2014 34,000 -0.40 -1.16 34,000 34,600 33,700 328,440 11,166,960,000
10/12/2014 34,400 1.20 3.61 33,200 34,400 32,500 709,900 24,420,560,000
09/12/2014 33,200 -1.10 -3.21 34,200 34,300 33,000 869,640 28,872,048,000
08/12/2014 34,300 -0.80 -2.28 35,100 35,100 34,300 356,750 12,236,525,000
05/12/2014 35,100 0.40 1.15 34,700 35,500 34,500 817,690 28,700,919,000
04/12/2014 34,700 0.20 0.58 34,500 35,100 34,500 154,530 5,362,191,000
03/12/2014 34,500 0.40 1.17 34,100 34,500 34,100 219,310 7,566,195,000
02/12/2014 34,100 0.20 0.59 34,500 34,500 34,000 171,520 5,848,832,000
01/12/2014 33,900 0.00 ■■ 0.00 33,700 34,500 33,700 150,720 5,109,408,000
28/11/2014 33,900 -0.70 -2.02 34,600 34,700 33,900 326,410 11,065,299,000
27/11/2014 34,600 0.40 1.17 34,100 34,800 33,700 354,350 12,260,510,000
26/11/2014 34,200 -0.10 -0.29 34,100 34,500 33,700 357,270 12,218,634,000
25/11/2014 34,300 0.60 1.78 34,000 34,300 33,700 312,110 10,705,373,000
24/11/2014 33,700 -0.80 -2.32 33,700 34,300 33,600 758,720 25,568,864,000
21/11/2014 34,500 -0.60 -1.71 36,500 36,500 34,400 737,690 25,450,305,000
20/11/2014 35,100 0.40 1.15 34,900 35,300 34,800 578,440 20,303,244,000
19/11/2014 34,700 -0.80 -2.25 35,400 35,500 34,600 1,096,300 38,041,610,000
18/11/2014 35,500 -0.70 -1.93 36,000 36,200 35,500 807,220 28,656,310,000
17/11/2014 36,200 0.00 ■■ 0.00 36,200 36,500 36,000 694,700 25,148,140,000
14/11/2014 36,200 0.00 ■■ 0.00 36,300 36,300 35,300 1,056,050 38,229,010,000
13/11/2014 36,200 0.20 0.56 36,000 36,800 36,000 886,630 32,096,006,000
12/11/2014 36,000 0.10 0.28 35,800 36,400 35,800 699,040 25,165,440,000
11/11/2014 35,900 -0.50 -1.37 36,500 36,600 35,800 1,004,820 36,073,038,000
10/11/2014 36,400 0.60 1.68 35,900 37,100 35,800 2,047,470 74,527,908,000
07/11/2014 35,800 0.00 ■■ 0.00 35,800 35,900 35,100 526,680 18,855,144,000
06/11/2014 35,800 0.00 ■■ 0.00 36,200 36,300 35,500 387,440 13,870,352,000
05/11/2014 35,800 0.00 ■■ 0.00 35,900 36,100 33,400 994,210 35,592,718,000
04/11/2014 35,800 1.30 3.77 34,500 36,200 34,400 2,372,730 84,943,734,000
03/11/2014 34,500 0.30 0.88 34,700 34,700 34,200 683,710 23,587,995,000
31/10/2014 34,200 0.70 2.09 33,200 34,300 33,200 673,020 23,017,284,000
30/10/2014 33,500 -0.30 -0.89 33,800 34,200 33,200 620,040 20,771,340,000
29/10/2014 33,800 0.40 1.20 33,400 34,000 33,400 309,270 10,453,326,000
28/10/2014 33,400 0.40 1.21 33,400 33,400 32,700 241,780 8,075,452,000
27/10/2014 33,000 -0.80 -2.37 33,400 33,800 33,000 379,780 12,532,740,000
24/10/2014 33,800 0.20 0.60 33,600 33,900 33,200 226,170 7,644,546,000
23/10/2014 33,600 -0.80 -2.33 34,300 34,500 33,600 509,400 17,115,840,000
22/10/2014 34,400 0.40 1.18 34,000 34,600 34,000 353,880 12,173,472,000
21/10/2014 34,000 0.10 0.29 33,900 34,000 33,700 344,520 11,713,680,000
20/10/2014 33,900 0.00 ■■ 0.00 34,300 34,300 33,800 441,740 14,974,986,000
17/10/2014 33,900 0.60 1.80 33,800 33,900 32,900 334,700 11,346,330,000
16/10/2014 33,300 -1.50 -4.31 34,900 34,900 32,400 935,730 31,159,809,000
15/10/2014 34,800 0.10 0.29 34,600 35,100 34,300 556,470 19,365,156,000
14/10/2014 34,700 -0.90 -2.53 35,900 35,900 34,700 471,030 16,344,741,000
13/10/2014 35,600 -0.10 -0.28 35,700 35,700 35,200 305,470 10,874,732,000
10/10/2014 35,700 -0.50 -1.38 36,200 36,300 35,700 384,620 13,730,934,000
09/10/2014 36,200 0.00 ■■ 0.00 36,600 36,800 36,200 506,300 18,328,060,000
08/10/2014 36,200 -0.60 -1.63 36,900 36,900 36,100 528,790 19,142,198,000
07/10/2014 36,800 0.90 2.51 36,000 37,000 35,900 837,350 30,814,480,000
06/10/2014 35,900 0.00 ■■ 0.00 36,000 36,300 35,600 725,510 26,045,809,000
03/10/2014 35,900 0.00 ■■ 0.00 36,300 36,300 35,300 683,520 24,538,368,000
02/10/2014 35,900 0.80 2.28 35,200 36,500 35,200 678,090 24,343,431,000
01/10/2014 35,100 0.50 1.45 35,200 35,400 34,700 477,060 16,744,806,000
30/09/2014 34,600 0.00 ■■ 0.00 34,000 35,000 34,000 558,140 19,311,644,000
29/09/2014 34,600 -0.20 -0.57 35,100 35,100 34,300 471,480 16,313,208,000
26/09/2014 34,800 -0.60 -1.69 35,800 36,000 34,800 757,390 26,357,172,000
25/09/2014 35,400 1.90 5.67 33,500 35,400 33,500 989,460 35,026,884,000
24/09/2014 33,500 0.50 1.52 33,000 33,900 32,500 1,148,600 38,478,100,000
23/09/2014 33,000 -1.10 -3.23 34,200 34,300 33,000 1,116,950 36,859,350,000
22/09/2014 34,100 -0.20 -0.58 34,600 35,300 34,100 754,770 25,737,657,000
19/09/2014 34,300 -0.20 -0.58 34,900 35,200 33,800 804,270 27,586,461,000
18/09/2014 34,500 -2.30 -6.25 36,500 37,000 34,500 1,490,950 51,437,775,000
17/09/2014 36,800 -0.20 -0.54 37,400 38,200 36,700 1,210,170 44,534,256,000
16/09/2014 37,000 0.00 ■■ 0.00 36,500 37,000 35,600 1,155,140 42,740,180,000
15/09/2014 37,000 -0.20 -0.54 37,800 37,800 36,800 1,757,230 65,017,510,000
12/09/2014 37,200 0.10 0.27 37,100 38,200 37,100 929,330 34,571,076,000
11/09/2014 37,100 1.50 4.21 35,900 38,000 35,900 1,296,480 48,099,408,000
10/09/2014 35,600 -0.30 -0.84 35,300 36,000 33,500 1,565,550 55,733,580,000
09/09/2014 35,900 -2.60 -6.75 38,600 38,600 35,900 2,432,320 87,320,288,000
08/09/2014 38,500 0.90 2.39 38,000 39,500 37,500 1,242,350 47,830,475,000
05/09/2014 37,600 2.40 6.82 35,200 37,600 35,200 881,290 33,136,504,000
04/09/2014 35,200 1.00 2.92 33,900 35,500 33,900 1,219,450 42,924,640,000
03/09/2014 34,200 0.10 0.29 34,100 35,000 33,600 1,085,670 37,129,914,000
29/08/2014 34,100 -0.40 -1.16 34,600 34,700 33,500 1,108,390 37,796,099,000
28/08/2014 34,500 0.90 2.68 33,800 34,600 33,600 646,400 22,300,800,000
27/08/2014 33,600 0.60 1.82 33,100 34,000 32,700 1,056,680 35,504,448,000
26/08/2014 33,000 0.70 2.17 32,200 33,700 31,900 1,803,090 59,501,970,000
25/08/2014 32,300 0.50 1.57 31,900 32,600 31,800 602,610 19,464,303,000
22/08/2014 31,800 0.80 2.58 32,000 32,400 31,700 1,133,830 36,055,794,000
21/08/2014 31,000 2.00 6.90 28,900 31,000 28,900 4,554,830 141,199,730,000
20/08/2014 29,000 0.20 0.69 28,700 29,000 28,500 722,740 20,959,460,000
19/08/2014 28,800 -0.20 -0.69 29,200 29,200 28,700 996,800 28,707,840,000
18/08/2014 29,000 0.80 2.84 28,700 29,200 28,500 1,963,410 56,938,890,000
15/08/2014 28,200 0.50 1.81 27,700 28,200 27,600 839,340 23,669,388,000
14/08/2014 27,700 0.30 1.09 27,800 28,000 27,600 1,007,530 27,908,581,000
13/08/2014 27,400 0.20 0.74 27,100 27,500 27,100 461,150 12,635,510,000
12/08/2014 27,200 -0.20 -0.73 27,200 27,400 27,200 249,540 6,787,488,000
11/08/2014 27,400 0.40 1.48 27,000 27,400 26,900 299,720 8,212,328,000
08/08/2014 27,000 -0.40 -1.46 27,300 27,400 27,000 631,130 17,040,510,000
07/08/2014 27,400 0.40 1.48 26,900 27,400 26,900 219,070 6,002,518,000
06/08/2014 27,000 -0.40 -1.46 27,600 27,600 27,000 407,880 11,012,760,000
05/08/2014 27,400 0.70 2.62 26,900 27,500 26,900 751,230 20,583,702,000
04/08/2014 26,700 0.20 0.75 26,500 26,700 26,300 189,420 5,057,514,000
01/08/2014 26,500 -0.40 -1.49 26,700 26,800 26,200 680,170 18,024,505,000
31/07/2014 26,900 0.60 2.28 26,300 27,000 26,300 566,910 15,249,879,000
30/07/2014 26,300 -0.20 -0.75 26,500 26,700 26,200 397,790 10,461,877,000
29/07/2014 26,500 0.10 0.38 26,400 26,500 26,100 319,270 8,460,655,000
28/07/2014 26,400 -1.00 -3.65 27,400 27,400 26,400 900,940 23,784,816,000
25/07/2014 27,400 -0.30 -1.08 27,700 28,100 27,400 710,060 19,455,644,000
24/07/2014 27,700 0.20 0.73 27,500 27,900 27,400 349,880 9,691,676,000
23/07/2014 27,500 -0.30 -1.08 27,800 27,900 27,500 382,310 10,513,525,000
22/07/2014 27,800 -0.20 -0.71 28,000 28,000 27,700 227,240 6,317,272,000
21/07/2014 28,000 0.10 0.36 28,100 28,300 27,800 551,620 15,445,360,000
18/07/2014 27,900 0.20 0.72 27,600 28,000 27,600 552,330 15,410,007,000
17/07/2014 27,700 -0.30 -1.07 28,000 28,000 27,600 426,640 11,817,928,000
16/07/2014 28,000 -0.10 -0.36 28,500 28,500 27,900 1,036,580 29,024,240,000
15/07/2014 28,100 -0.10 -0.35 28,400 28,500 28,000 622,160 17,482,696,000
14/07/2014 28,200 0.70 2.55 27,500 28,200 27,300 632,900 17,847,780,000
11/07/2014 27,500 0.00 ■■ 0.00 27,600 27,600 27,100 405,740 11,157,850,000
10/07/2014 27,500 -0.60 -2.14 28,100 28,100 27,300 1,357,960 37,343,900,000
09/07/2014 28,100 -0.10 -0.35 28,200 28,400 28,100 342,230 9,616,663,000
08/07/2014 28,200 -0.20 -0.70 28,300 28,600 27,900 799,860 22,556,052,000
07/07/2014 28,400 -0.10 -0.35 28,600 28,900 28,400 635,350 18,043,940,000
04/07/2014 28,500 -0.20 -0.70 28,800 28,800 28,500 886,050 25,252,425,000
03/07/2014 28,700 0.60 2.14 28,100 28,900 28,100 837,840 24,046,008,000
02/07/2014 28,100 0.20 0.72 28,200 28,400 27,900 359,930 10,114,033,000
01/07/2014 27,900 0.40 1.45 27,600 28,300 27,600 1,166,620 32,548,698,000
30/06/2014 27,500 0.10 0.36 27,400 27,700 27,400 417,550 11,482,625,000
27/06/2014 27,400 -0.20 -0.72 27,600 27,600 27,300 380,300 10,420,220,000
26/06/2014 27,600 0.00 ■■ 0.00 27,600 27,900 27,300 634,790 17,520,204,000
25/06/2014 27,600 0.40 1.47 27,400 27,900 27,400 1,042,460 28,771,896,000
24/06/2014 27,200 -0.10 -0.37 27,300 27,300 26,900 591,890 16,099,408,000
23/06/2014 27,300 0.30 1.11 27,300 27,500 26,800 587,660 16,043,118,000
20/06/2014 27,000 0.00 ■■ 0.00 27,600 27,700 27,000 691,320 18,665,640,000
19/06/2014 27,000 0.70 2.66 26,000 27,500 25,500 1,686,840 45,544,680,000
18/06/2014 26,300 0.10 0.38 26,400 26,900 26,200 397,430 10,452,409,000
17/06/2014 26,200 0.40 1.55 26,000 26,400 25,700 933,070 24,446,434,000
16/06/2014 25,800 -0.30 -1.15 26,400 26,400 25,700 741,130 19,121,154,000
13/06/2014 26,100 0.10 0.38 25,800 26,700 25,800 688,200 17,962,020,000
12/06/2014 26,000 0.50 1.96 25,600 26,700 25,600 1,371,930 35,670,180,000
11/06/2014 25,500 1.60 6.69 24,300 25,500 24,200 1,731,860 44,162,430,000
10/06/2014 23,900 -0.30 -1.24 24,200 24,600 23,900 603,230 14,417,197,000
09/06/2014 24,200 -0.80 -3.20 24,200 25,000 24,200 792,180 19,170,756,000
06/06/2014 25,000 1.20 5.04 24,200 25,000 23,800 386,150 9,653,750,000
05/06/2014 23,800 0.70 3.03 23,300 24,000 23,100 431,720 10,274,936,000
04/06/2014 23,100 -0.50 -2.12 23,600 23,900 23,000 549,010 12,682,131,000
03/06/2014 23,600 -0.10 -0.42 23,900 24,200 23,600 306,730 7,238,828,000
02/06/2014 23,700 -1.00 -4.05 24,700 24,700 23,300 1,042,090 24,697,533,000
30/05/2014 24,700 -0.30 -1.20 24,900 25,200 24,700 757,590 18,712,473,000
29/05/2014 25,000 -0.10 -0.40 24,800 25,800 24,800 900,520 22,513,000,000
28/05/2014 25,100 0.50 2.03 24,900 25,300 24,700 1,014,000 25,451,400,000
27/05/2014 24,600 0.40 1.65 24,300 25,100 23,900 788,530 19,397,838,000
26/05/2014 24,200 0.00 ■■ 0.00 24,000 24,500 23,600 359,130 8,690,946,000
23/05/2014 24,200 -0.30 -1.22 24,400 24,800 23,900 844,150 20,428,430,000
22/05/2014 24,500 -0.60 -2.39 25,000 25,500 24,300 928,580 22,750,210,000
21/05/2014 25,100 0.20 0.80 25,100 25,500 24,500 997,540 25,038,254,000
20/05/2014 24,900 1.50 6.41 23,200 24,900 23,200 1,617,040 40,264,296,000
19/05/2014 23,400 0.60 2.63 22,700 23,800 22,300 942,910 22,064,094,000
16/05/2014 22,800 1.20 5.56 21,600 22,900 21,200 913,700 20,832,360,000
15/05/2014 21,600 -1.60 -6.90 22,900 23,800 21,600 1,249,910 26,998,056,000
14/05/2014 23,200 0.50 2.20 21,200 23,900 21,200 1,876,830 43,542,456,000
13/05/2014 22,700 -1.70 -6.97 22,700 23,500 22,700 1,529,410 34,717,607,000
12/05/2014 24,400 -1.80 -6.87 25,500 25,500 24,400 720,780 17,587,032,000
09/05/2014 26,200 0.10 0.38 25,000 26,300 24,300 1,568,400 41,092,080,000
08/05/2014 26,100 -1.90 -6.79 27,000 27,000 26,100 1,927,050 50,296,005,000
07/05/2014 28,000 -0.40 -1.41 28,400 28,500 27,700 302,430 8,468,040,000
06/05/2014 28,400 -0.10 -0.35 28,500 28,600 27,100 793,060 22,522,904,000
05/05/2014 28,500 0.20 0.71 28,500 29,500 28,300 1,994,620 56,846,670,000
29/04/2014 28,300 0.30 1.07 28,000 28,500 28,000 698,900 19,778,870,000
28/04/2014 28,000 0.30 1.08 27,900 28,600 27,600 940,070 26,321,960,000
25/04/2014 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 378,810 10,493,037,000
24/04/2014 27,700 0.10 0.36 27,600 27,800 27,400 254,980 7,062,946,000
23/04/2014 27,600 0.00 ■■ 0.00 28,000 28,300 27,600 652,020 17,995,752,000
22/04/2014 28,600 0.70 2.51 27,900 28,600 27,700 637,660 18,237,076,000
21/04/2014 27,900 -0.60 -2.11 28,800 29,000 27,900 454,170 12,671,343,000
18/04/2014 28,500 -0.70 -2.40 29,100 29,500 28,500 1,253,820 35,733,870,000
17/04/2014 29,200 0.80 2.82 28,800 29,400 28,600 1,025,990 29,958,908,000
16/04/2014 28,400 -0.20 -0.70 28,500 28,600 27,400 629,640 17,881,776,000
15/04/2014 28,600 -0.70 -2.39 29,000 29,300 28,400 994,810 28,451,566,000
14/04/2014 29,300 0.60 2.09 28,900 29,700 28,800 1,390,660 40,746,338,000
11/04/2014 28,700 -0.10 -0.35 28,800 28,900 28,400 562,310 16,138,297,000
10/04/2014 28,800 0.60 2.13 28,200 29,000 28,200 1,073,960 30,930,048,000
08/04/2014 28,200 0.00 ■■ 0.00 28,300 28,500 28,100 578,720 16,319,904,000
07/04/2014 28,200 0.20 0.71 28,100 28,500 28,100 577,630 16,289,166,000
04/04/2014 28,000 -0.40 -1.41 28,500 28,500 27,800 496,680 13,907,040,000
03/04/2014 28,400 0.30 1.07 28,200 28,700 28,200 654,150 18,577,860,000
02/04/2014 28,100 0.40 1.44 27,700 28,300 27,700 1,034,320 29,064,392,000
01/04/2014 27,700 -0.10 -0.36 27,700 28,400 27,400 726,480 20,123,496,000
31/03/2014 27,800 -0.60 -2.11 28,500 28,600 27,700 783,170 21,772,126,000
28/03/2014 28,400 0.30 1.07 28,200 28,800 28,200 672,160 19,089,344,000
27/03/2014 28,100 0.40 1.44 27,700 28,200 27,300 644,520 18,111,012,000
26/03/2014 27,700 -0.80 -2.81 28,800 28,800 27,600 1,045,940 28,972,538,000
25/03/2014 28,500 -1.10 -3.72 29,500 29,500 28,500 1,118,450 31,875,825,000
24/03/2014 29,600 -0.30 -1.00 30,200 30,200 29,500 1,077,340 31,889,264,000
21/03/2014 29,900 1.20 4.18 28,900 30,400 28,900 1,671,110 49,966,189,000
20/03/2014 28,700 0.80 2.87 28,300 28,800 27,900 1,392,760 39,972,212,000
19/03/2014 27,900 0.30 1.09 27,600 28,200 27,500 993,240 27,711,396,000
18/03/2014 27,600 -0.10 -0.36 27,800 28,000 27,400 769,600 21,240,960,000
17/03/2014 27,700 -0.20 -0.72 28,100 28,300 27,700 1,097,310 30,395,487,000
14/03/2014 27,900 -0.70 -2.45 28,400 28,500 27,800 991,340 27,658,386,000
13/03/2014 28,600 0.30 1.06 28,300 28,600 28,200 490,390 14,025,154,000
12/03/2014 28,300 0.00 ■■ 0.00 28,300 28,900 28,200 740,790 20,964,357,000
11/03/2014 28,300 0.50 1.80 27,700 28,900 27,500 835,360 23,640,688,000
10/03/2014 27,800 0.00 ■■ 0.00 27,900 28,000 27,600 538,160 14,960,848,000
07/03/2014 27,800 0.00 ■■ 0.00 28,100 28,200 27,800 488,710 13,586,138,000
06/03/2014 27,800 0.40 1.46 27,400 28,200 27,400 851,850 23,681,430,000
05/03/2014 27,400 0.90 3.40 27,000 27,400 26,800 509,130 13,950,162,000
04/03/2014 26,500 -0.10 -0.38 26,200 26,900 26,000 783,820 20,771,230,000
03/03/2014 26,600 -1.70 -6.01 28,300 28,300 26,600 1,009,000 26,839,400,000
28/02/2014 28,300 -0.10 -0.35 28,500 28,500 27,600 820,710 23,226,093,000
27/02/2014 28,400 -0.60 -2.07 29,100 29,300 28,400 1,172,690 33,304,396,000
26/02/2014 29,000 -0.60 -2.03 29,500 29,500 28,700 1,333,040 38,658,160,000
25/02/2014 29,600 -0.10 -0.34 29,300 29,700 29,200 807,260 23,894,896,000
24/02/2014 29,700 0.70 2.41 29,000 29,800 28,300 1,200,410 35,652,177,000
21/02/2014 29,000 0.20 0.69 28,900 29,700 28,200 1,225,750 35,546,750,000
20/02/2014 28,800 -2.00 -6.49 30,800 30,800 28,700 1,580,880 45,529,344,000
19/02/2014 30,800 0.40 1.32 31,200 31,200 30,200 403,620 12,431,496,000
18/02/2014 30,400 1.90 6.67 28,500 30,400 28,500 2,183,550 66,379,920,000
17/02/2014 28,500 -0.10 -0.35 28,600 28,800 28,300 648,360 18,478,260,000
14/02/2014 28,600 -0.10 -0.35 28,700 28,900 28,500 603,130 17,249,518,000
13/02/2014 28,700 0.00 ■■ 0.00 28,700 29,200 28,500 548,110 15,730,757,000
12/02/2014 28,700 0.20 0.70 29,000 29,400 28,600 491,300 14,100,310,000
11/02/2014 28,500 -0.10 -0.35 29,000 30,000 28,500 1,177,350 33,554,475,000
10/02/2014 28,600 0.40 1.42 28,200 28,800 28,000 457,650 13,088,790,000
07/02/2014 28,200 0.00 ■■ 0.00 28,600 28,800 28,000 612,460 17,271,372,000
06/02/2014 28,200 -0.40 -1.40 28,200 28,800 28,100 578,880 16,324,416,000
27/01/2014 28,600 -0.30 -1.04 28,900 29,300 28,300 841,890 24,078,054,000
24/01/2014 28,900 0.70 2.48 28,400 29,200 28,200 501,940 14,506,066,000
23/01/2014 28,200 0.40 1.44 27,800 28,300 27,700 503,930 14,210,826,000
22/01/2014 27,800 -0.50 -1.77 28,500 28,900 27,500 665,940 18,513,132,000
21/01/2014 28,300 1.80 6.79 26,100 28,300 25,800 1,032,580 29,222,014,000
20/01/2014 26,500 0.80 3.11 25,400 26,500 25,100 1,163,350 30,828,775,000
17/01/2014 25,700 -0.30 -1.15 26,000 26,600 25,700 1,286,720 33,068,704,000
16/01/2014 26,000 0.10 0.39 25,900 26,000 25,300 1,110,630 28,876,380,000
15/01/2014 25,900 0.30 1.17 26,000 26,400 25,400 1,387,200 35,928,480,000
14/01/2014 25,600 -0.20 -0.78 25,400 26,600 25,200 988,880 25,315,328,000
13/01/2014 25,800 1.50 6.17 24,500 25,900 24,300 853,910 22,030,878,000
10/01/2014 24,300 0.20 0.83 24,400 25,300 24,300 1,355,910 32,948,613,000
09/01/2014 24,100 1.50 6.64 22,600 24,100 22,600 1,215,920 29,303,672,000
08/01/2014 22,600 -0.20 -0.88 22,600 22,900 22,300 1,014,330 22,923,858,000
07/01/2014 22,800 -0.10 -0.44 23,000 23,400 22,700 1,205,810 27,492,468,000
06/01/2014 22,900 1.40 6.51 21,700 22,900 21,700 972,560 22,271,624,000
03/01/2014 21,500 1.20 5.91 20,300 21,500 20,300 1,133,700 24,374,550,000
02/01/2014 20,300 -0.30 -1.46 20,600 21,000 20,300 910,460 18,482,338,000
31/12/2013 20,600 1.20 6.19 19,500 20,700 19,400 953,880 19,649,928,000
30/12/2013 19,400 -0.50 -2.51 19,900 19,900 19,200 299,500 5,810,300,000
27/12/2013 19,900 0.00 ■■ 0.00 20,000 20,100 19,800 550,320 10,951,368,000
26/12/2013 19,900 0.50 2.58 19,400 20,000 19,400 889,610 17,703,239,000
25/12/2013 19,400 0.10 0.52 19,500 19,500 19,300 298,740 5,795,556,000
24/12/2013 19,300 -0.30 -1.53 19,800 19,800 19,200 288,710 5,572,103,000
23/12/2013 19,600 0.00 ■■ 0.00 19,600 19,800 19,500 373,570 7,321,972,000
20/12/2013 19,600 -0.20 -1.01 19,800 20,000 19,600 374,310 7,336,476,000
19/12/2013 19,800 0.20 1.02 19,600 19,900 19,600 461,270 9,133,146,000
18/12/2013 19,600 0.30 1.55 19,500 19,800 19,400 424,330 8,316,868,000
17/12/2013 19,300 0.10 0.52 19,400 19,400 19,200 257,190 4,963,767,000
16/12/2013 19,200 -0.10 -0.52 19,200 19,400 19,100 384,500 7,382,400,000
13/12/2013 19,300 0.20 1.05 19,100 19,600 19,100 395,220 7,627,746,000
12/12/2013 19,100 -0.30 -1.55 19,100 19,300 18,800 637,120 12,168,992,000
11/12/2013 19,400 -0.80 -3.96 20,000 20,000 19,300 2,051,270 39,794,638,000
10/12/2013 20,200 0.20 1.00 20,100 20,400 19,900 507,110 10,243,622,000
09/12/2013 20,000 -0.30 -1.48 20,600 20,600 19,800 827,870 16,557,400,000
06/12/2013 20,300 0.30 1.50 20,200 20,700 20,200 894,280 18,153,884,000
05/12/2013 20,000 -0.30 -1.48 20,400 20,400 19,900 532,200 10,644,000,000
04/12/2013 20,300 0.70 3.57 19,600 20,600 19,500 639,840 12,988,752,000
03/12/2013 19,600 1.00 5.38 18,600 19,800 18,600 1,041,210 20,407,716,000
02/12/2013 18,600 0.00 ■■ 0.00 18,800 18,800 18,400 450,050 8,370,930,000
29/11/2013 18,600 -0.10 -0.53 18,900 18,900 18,500 484,760 9,016,536,000
28/11/2013 18,700 -0.10 -0.53 18,700 19,200 18,600 458,630 8,576,381,000
27/11/2013 18,800 -0.10 -0.53 18,900 19,000 18,600 664,300 12,488,840,000
26/11/2013 18,900 0.00 ■■ 0.00 18,800 19,100 18,700 342,520 6,473,628,000
25/11/2013 18,900 0.30 1.61 18,800 19,200 18,600 749,810 14,171,409,000
22/11/2013 18,600 0.20 1.09 18,400 18,700 18,100 819,720 15,246,792,000
21/11/2013 18,400 -0.70 -3.66 19,100 19,300 18,300 1,518,720 27,944,448,000
20/11/2013 19,100 0.10 0.53 19,000 19,100 18,500 1,012,570 19,340,087,000
19/11/2013 19,000 0.20 1.06 18,900 19,300 18,700 953,800 18,122,200,000
18/11/2013 18,800 0.50 2.73 18,400 18,900 18,400 844,080 15,868,704,000
15/11/2013 18,300 0.50 2.81 17,900 18,400 17,800 1,286,440 23,541,852,000
14/11/2013 17,800 0.20 1.14 17,600 17,800 17,500 517,780 9,216,484,000
13/11/2013 17,600 0.10 0.57 17,600 17,800 17,400 701,560 12,347,456,000
12/11/2013 17,500 0.40 2.34 17,300 18,000 17,000 1,520,300 26,605,250,000
11/11/2013 17,100 0.30 1.79 17,000 17,100 16,900 512,960 8,771,616,000
08/11/2013 16,800 0.10 0.60 16,800 17,100 16,700 329,410 5,534,088,000
07/11/2013 16,700 -0.40 -2.34 17,000 17,100 16,700 797,970 13,326,099,000
06/11/2013 17,100 -0.10 -0.58 17,200 17,300 17,000 520,170 8,894,907,000
05/11/2013 17,200 0.20 1.18 17,000 17,300 17,000 509,830 8,769,076,000
04/11/2013 17,000 0.30 1.80 16,700 17,200 16,500 671,340 11,412,780,000
01/11/2013 16,700 0.10 0.60 16,600 16,700 16,400 603,180 10,073,106,000
31/10/2013 16,600 -0.20 -1.19 16,800 16,900 16,600 360,060 5,976,996,000
30/10/2013 16,800 0.10 0.60 16,800 17,100 16,700 499,230 8,387,064,000
29/10/2013 16,700 0.30 1.83 16,600 16,900 16,400 787,360 13,148,912,000
28/10/2013 16,400 -0.50 -2.96 17,200 17,200 16,400 1,071,020 17,564,728,000
25/10/2013 16,900 -0.40 -2.31 17,500 17,500 16,800 884,920 14,955,148,000
24/10/2013 17,300 -0.30 -1.70 17,600 17,800 17,200 859,590 14,870,907,000
23/10/2013 17,600 0.00 ■■ 0.00 17,600 17,800 17,500 951,000 16,737,600,000
22/10/2013 17,600 0.10 0.57 17,400 17,600 17,200 895,210 15,755,696,000
21/10/2013 17,500 -0.70 -3.85 18,300 18,500 17,300 1,780,170 31,152,975,000
18/10/2013 18,200 0.40 2.25 17,700 18,200 17,600 924,620 16,828,084,000
17/10/2013 17,800 0.10 0.56 17,800 18,300 17,800 1,265,070 22,518,246,000
16/10/2013 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 722,430 12,787,011,000
15/10/2013 17,700 0.20 1.14 17,600 17,800 17,500 686,810 12,156,537,000
14/10/2013 17,500 -0.10 -0.57 17,700 17,800 17,400 848,020 14,840,350,000
11/10/2013 17,600 0.90 5.39 16,900 17,800 16,900 2,031,460 35,753,696,000
10/10/2013 16,700 -0.20 -1.18 17,000 17,000 16,600 555,960 9,284,532,000
09/10/2013 16,900 0.30 1.81 16,500 17,300 16,400 847,690 14,325,961,000
08/10/2013 16,600 -0.20 -1.19 16,700 16,800 16,400 636,250 10,561,750,000
07/10/2013 16,800 -0.20 -1.18 17,000 17,200 16,700 871,780 14,645,904,000
04/10/2013 17,000 0.60 3.66 16,300 17,000 16,200 706,990 12,018,830,000
03/10/2013 16,400 -0.10 -0.61 16,500 16,500 16,100 555,800 9,115,120,000
02/10/2013 16,500 0.40 2.48 16,200 16,700 16,200 685,780 11,315,370,000
01/10/2013 16,100 0.00 ■■ 0.00 16,300 16,800 16,100 937,440 15,092,784,000
30/09/2013 16,100 1.00 6.62 15,300 16,100 15,300 1,175,820 18,930,702,000
27/09/2013 15,100 0.10 0.67 15,100 15,500 15,100 921,770 13,918,727,000
26/09/2013 15,000 0.10 0.67 15,000 15,200 14,800 368,930 5,533,950,000
25/09/2013 14,900 -0.10 -0.67 14,900 15,200 14,800 625,320 9,317,268,000
24/09/2013 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 443,720 6,655,800,000
23/09/2013 15,000 0.90 6.38 14,400 15,000 14,200 733,000 10,995,000,000
20/09/2013 14,100 -0.20 -1.40 14,400 14,400 14,100 176,120 2,483,292,000
19/09/2013 14,300 0.30 2.14 14,100 14,500 14,100 276,950 3,960,385,000
18/09/2013 14,000 -0.20 -1.41 14,300 14,300 14,000 230,490 3,226,860,000
17/09/2013 14,200 -0.10 -0.70 14,200 14,300 14,100 177,250 2,516,950,000
16/09/2013 14,300 0.40 2.88 13,800 14,300 13,800 458,020 6,549,686,000
13/09/2013 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 346,280 4,813,292,000
12/09/2013 13,900 -0.10 -0.71 14,000 14,100 13,900 175,980 2,446,122,000
11/09/2013 14,000 0.00 ■■ 0.00 14,100 14,400 13,900 352,390 4,933,460,000
10/09/2013 14,000 0.50 3.70 13,500 14,200 13,400 290,600 4,068,400,000
09/09/2013 13,500 -0.50 -3.57 13,900 13,900 13,200 543,050 7,331,175,000
06/09/2013 14,000 -0.10 -0.71 14,100 14,100 13,900 211,780 2,964,920,000
05/09/2013 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 340,110 4,795,551,000
04/09/2013 14,100 -0.40 -2.76 14,400 14,600 14,100 515,130 7,263,333,000
03/09/2013 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 252,440 3,660,380,000
30/08/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,100 415,990 6,031,855,000
29/08/2013 14,500 0.20 1.40 14,300 14,800 14,000 384,230 5,571,335,000
28/08/2013 14,300 -1.00 -6.54 15,200 15,200 14,300 1,917,920 27,426,256,000
27/08/2013 15,300 -0.20 -1.29 15,400 15,500 15,300 739,840 11,319,552,000
26/08/2013 15,500 -0.10 -0.64 15,600 15,700 15,300 1,246,300 19,317,650,000
23/08/2013 15,600 0.40 2.63 15,300 15,600 15,200 1,129,540 17,620,824,000
22/08/2013 15,200 -0.40 -2.56 15,600 15,700 15,100 1,004,810 15,273,112,000
21/08/2013 15,600 0.30 1.96 15,300 15,600 14,900 727,330 11,346,348,000
20/08/2013 15,300 0.40 2.68 15,000 15,400 14,800 1,174,760 17,973,828,000
19/08/2013 14,900 0.90 6.43 14,000 14,900 13,900 1,713,270 25,527,723,000
16/08/2013 14,000 0.00 ■■ 0.00 14,100 14,100 13,800 376,710 5,273,940,000
15/08/2013 14,000 -0.10 -0.71 14,100 14,300 14,000 284,410 3,981,740,000
14/08/2013 14,100 0.20 1.44 13,800 14,100 13,800 213,340 3,008,094,000
13/08/2013 13,900 -0.10 -0.71 14,000 14,100 13,900 415,990 5,782,261,000
12/08/2013 14,000 -0.30 -2.10 14,300 14,300 13,900 335,760 4,700,640,000
09/08/2013 14,300 0.10 0.70 14,200 14,400 14,200 132,020 1,887,886,000
08/08/2013 14,200 -0.40 -2.74 14,400 14,600 14,200 530,800 7,537,360,000
07/08/2013 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 594,600 8,681,160,000
06/08/2013 14,600 0.00 ■■ 0.00 14,700 14,800 14,400 405,140 5,915,044,000
05/08/2013 14,600 0.60 4.29 14,000 14,600 14,000 426,090 6,220,914,000
02/08/2013 14,000 0.40 2.94 13,600 14,000 13,600 235,480 3,296,720,000
01/08/2013 13,600 0.10 0.74 13,400 13,700 13,300 285,870 3,887,832,000
31/07/2013 13,500 0.10 0.75 13,400 13,700 13,200 208,370 2,812,995,000
30/07/2013 13,400 -0.10 -0.74 13,400 13,700 13,100 771,470 10,337,698,000
29/07/2013 13,500 -0.60 -4.26 14,000 14,100 13,400 248,650 3,356,775,000
26/07/2013 14,100 -0.20 -1.40 14,200 14,300 13,700 362,850 5,116,185,000
25/07/2013 14,300 -0.10 -0.69 14,300 14,500 14,100 337,450 4,825,535,000
24/07/2013 14,400 -0.20 -1.37 14,700 14,700 14,300 501,790 7,225,776,000
23/07/2013 14,600 0.50 3.55 14,100 14,600 14,100 908,140 13,258,844,000
22/07/2013 14,100 0.10 0.71 14,000 14,200 13,800 414,920 5,850,372,000
19/07/2013 14,000 0.50 3.70 14,000 14,300 14,000 497,100 6,959,400,000
18/07/2013 14,800 0.40 2.78 14,500 15,000 14,400 1,513,060 22,393,288,000
17/07/2013 14,400 0.10 0.70 14,200 14,700 14,200 257,400 3,706,560,000
16/07/2013 14,300 -0.10 -0.69 14,400 14,400 14,200 347,140 4,964,102,000
15/07/2013 14,400 -0.10 -0.69 14,700 14,800 14,400 130,860 1,884,384,000
12/07/2013 14,500 0.40 2.84 14,300 14,500 14,200 266,310 3,861,495,000
11/07/2013 14,100 0.30 2.17 13,800 14,200 13,800 307,840 4,340,544,000
10/07/2013 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 126,240 1,742,112,000
09/07/2013 13,800 -0.10 -0.72 13,900 13,900 13,500 321,380 4,435,044,000
08/07/2013 13,900 -0.30 -2.11 14,200 14,400 13,800 368,160 5,117,424,000
05/07/2013 14,200 0.00 ■■ 0.00 14,300 14,900 14,200 495,790 7,040,218,000
04/07/2013 14,200 0.10 0.71 13,900 14,400 13,900 347,760 4,938,192,000
03/07/2013 14,100 0.10 0.71 14,000 14,100 13,700 275,370 3,882,717,000
02/07/2013 14,000 0.30 2.19 14,100 14,200 13,800 268,110 3,753,540,000
01/07/2013 13,700 0.70 5.38 13,100 13,900 13,000 672,700 9,215,990,000
28/06/2013 13,000 0.00 ■■ 0.00 13,000 13,400 13,000 383,860 4,990,180,000
27/06/2013 13,000 0.20 1.56 12,600 13,000 12,600 200,240 2,603,120,000
26/06/2013 12,800 -0.10 -0.78 12,600 13,000 12,400 138,510 1,772,928,000
25/06/2013 12,900 -0.40 -3.01 13,300 13,300 12,400 490,520 6,327,708,000
24/06/2013 13,300 0.40 3.10 13,400 13,600 13,000 478,660 6,366,178,000
21/06/2013 12,900 0.80 6.61 12,100 12,900 12,000 675,670 8,716,143,000
20/06/2013 12,100 0.20 1.68 11,900 12,100 11,700 285,910 3,459,511,000
19/06/2013 11,900 -0.10 -0.83 12,000 12,000 11,800 38,260 455,294,000
18/06/2013 12,000 0.30 2.56 11,600 12,000 11,600 182,810 2,193,720,000
17/06/2013 11,700 -0.30 -2.50 12,600 12,600 11,500 458,960 5,369,832,000
14/06/2013 12,000 -0.40 -3.23 12,400 12,600 11,800 370,830 4,449,960,000
13/06/2013 12,400 -0.10 -0.80 12,400 12,500 12,000 399,100 4,948,840,000
12/06/2013 12,500 -0.30 -2.34 12,800 12,800 12,500 885,340 11,066,750,000
11/06/2013 12,800 0.20 1.59 12,600 13,000 12,500 542,720 6,946,816,000
10/06/2013 12,600 -0.20 -1.56 13,000 13,500 12,600 830,420 10,463,292,000
07/06/2013 12,800 0.60 4.92 12,400 13,000 12,200 1,260,100 16,129,280,000
06/06/2013 12,200 0.50 4.27 12,000 12,500 12,000 715,580 8,730,076,000
05/06/2013 11,700 0.70 6.36 11,000 11,700 11,000 625,650 7,320,105,000
04/06/2013 11,000 0.00 ■■ 0.00 11,100 11,200 10,600 368,170 4,049,870,000
03/06/2013 11,000 -0.10 -0.90 11,200 11,500 10,900 779,240 8,571,640,000
31/05/2013 11,100 0.70 6.73 10,500 11,100 10,500 738,770 8,200,347,000
30/05/2013 10,400 0.60 6.12 9,900 10,400 9,800 610,920 6,353,568,000
29/05/2013 9,800 0.40 4.26 9,500 10,000 9,500 459,230 4,500,454,000
28/05/2013 9,400 0.20 2.17 9,200 9,400 9,200 127,630 1,199,722,000
27/05/2013 9,200 0.20 2.22 9,200 9,400 9,100 78,990 726,708,000
24/05/2013 9,000 0.10 1.12 8,800 9,300 8,700 806,090 7,254,810,000
23/05/2013 8,900 -0.30 -3.26 9,100 9,400 8,900 86,910 773,499,000
22/05/2013 9,200 0.20 2.22 9,100 9,400 9,000 268,530 2,470,476,000
21/05/2013 9,000 0.30 3.45 8,700 9,300 8,700 277,420 2,496,780,000
20/05/2013 8,700 0.40 4.82 8,500 8,700 8,400 73,090 635,883,000
17/05/2013 8,300 0.20 2.47 8,200 8,300 8,100 60,320 500,656,000
16/05/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 59,170 479,277,000
15/05/2013 8,100 0.10 1.25 8,000 8,200 8,000 15,890 128,709,000
14/05/2013 8,000 -0.10 -1.23 8,200 8,200 7,900 70,470 563,760,000
13/05/2013 8,100 -0.10 -1.22 8,300 8,300 8,100 45,270 366,687,000
10/05/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 54,590 447,638,000
09/05/2013 8,200 0.10 1.23 8,200 8,300 8,100 25,880 212,216,000
08/05/2013 8,100 -0.10 -1.22 8,000 8,200 7,900 88,200 714,420,000
07/05/2013 8,200 -0.10 -1.20 8,300 8,300 7,900 71,480 586,136,000
06/05/2013 8,300 0.10 1.22 8,600 8,600 8,200 51,120 424,296,000
03/05/2013 8,200 0.50 6.49 7,600 8,200 7,600 302,250 2,478,450,000
02/05/2013 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 22,120 170,324,000
26/04/2013 7,700 0.20 2.67 7,600 7,700 7,500 75,430 580,811,000
25/04/2013 7,500 0.00 ■■ 0.00 7,400 7,600 7,300 88,860 666,450,000
24/04/2013 7,500 0.00 ■■ 0.00 7,800 7,800 7,400 29,540 221,550,000
23/04/2013 7,500 -0.10 -1.32 7,500 7,600 7,500 30,570 229,275,000
22/04/2013 7,600 0.30 4.11 7,700 7,700 7,400 155,530 1,182,028,000
18/04/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 48,080 350,984,000
17/04/2013 7,300 0.20 2.82 7,100 7,300 7,100 40,300 294,190,000
16/04/2013 7,100 0.10 1.43 7,000 7,100 7,000 27,700 196,670,000
15/04/2013 7,000 -0.10 -1.41 7,100 7,200 6,900 109,090 763,630,000
12/04/2013 7,100 0.10 1.43 7,300 7,300 7,000 176,970 1,256,487,000
11/04/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 58,570 409,990,000
10/04/2013 7,000 -0.10 -1.41 7,100 7,100 6,900 83,830 586,810,000
09/04/2013 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 25,830 183,393,000
08/04/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 110,720 786,112,000
05/04/2013 7,100 0.20 2.90 6,900 7,100 6,800 100,500 713,550,000
04/04/2013 6,900 -0.30 -4.17 7,000 7,100 6,900 25,650 176,985,000
03/04/2013 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 24,790 178,488,000
02/04/2013 7,200 -0.10 -1.37 7,300 7,400 7,200 83,570 601,704,000
01/04/2013 7,300 0.10 1.39 7,100 7,300 7,100 27,690 202,137,000
29/03/2013 7,200 0.00 ■■ 0.00 6,900 7,300 6,900 72,870 524,664,000
28/03/2013 7,200 0.10 1.41 7,200 7,200 7,000 111,430 802,296,000
27/03/2013 7,100 0.10 1.43 7,000 7,200 6,900 114,460 812,666,000
26/03/2013 7,000 -0.10 -1.41 7,100 7,200 6,800 81,500 570,500,000
25/03/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 74,510 529,021,000
22/03/2013 7,100 0.10 1.43 7,100 7,200 7,000 198,940 1,412,474,000
21/03/2013 7,000 -0.20 -2.78 7,300 7,300 6,900 121,410 849,870,000
20/03/2013 7,200 -0.30 -4.00 7,500 7,500 7,000 330,100 2,376,720,000
19/03/2013 7,500 -0.10 -1.32 7,600 7,600 7,400 39,710 297,825,000
18/03/2013 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 113,470 862,372,000
15/03/2013 7,600 0.10 1.33 7,600 7,600 7,400 106,430 808,868,000
14/03/2013 7,500 0.10 1.35 7,400 7,600 7,400 57,180 428,850,000
13/03/2013 7,400 -0.10 -1.33 7,600 7,600 7,400 81,100 600,140,000
12/03/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 107,120 803,400,000
11/03/2013 7,500 0.10 1.35 7,500 7,700 7,300 99,780 748,350,000
08/03/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 47,120 348,688,000
07/03/2013 7,400 0.10 1.37 7,300 7,400 7,100 131,640 974,136,000
06/03/2013 7,300 -0.10 -1.35 7,400 7,600 7,200 78,150 570,495,000
05/03/2013 7,400 0.10 1.37 7,000 7,400 7,000 27,270 201,798,000
04/03/2013 7,300 0.00 ■■ 0.00 7,700 7,800 7,200 136,910 999,443,000
01/03/2013 7,300 0.40 5.80 7,000 7,300 7,000 510,880 3,729,424,000
28/02/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 104,300 719,670,000
27/02/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,600 99,390 685,791,000
26/02/2013 6,900 -0.20 -2.82 7,000 7,100 6,800 120,880 834,072,000
25/02/2013 7,100 0.10 1.43 7,100 7,200 7,100 59,950 425,645,000
22/02/2013 7,000 0.20 2.94 6,800 7,000 6,700 219,390 1,535,730,000
21/02/2013 6,800 -0.30 -4.23 7,000 7,100 6,800 159,350 1,083,580,000
20/02/2013 7,100 0.20 2.90 6,900 7,100 6,900 40,810 289,751,000
19/02/2013 6,900 -0.20 -2.82 7,200 7,200 6,900 32,570 224,733,000
18/02/2013 7,100 0.20 2.90 7,200 7,200 7,000 32,040 227,484,000
08/02/2013 6,900 -0.10 -1.43 6,700 7,100 6,700 40,880 282,072,000
07/02/2013 7,000 -0.20 -2.78 7,200 7,200 6,800 179,930 1,259,510,000
06/02/2013 7,200 0.20 2.86 7,100 7,200 7,000 74,920 539,424,000
05/02/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 95,620 669,340,000
04/02/2013 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 16,840 117,880,000
01/02/2013 7,000 0.00 ■■ 0.00 6,700 7,100 6,700 36,600 256,200,000
31/01/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,700 17,280 120,960,000
30/01/2013 7,000 0.00 ■■ 0.00 7,100 7,200 6,900 110,100 770,700,000
29/01/2013 7,000 0.10 1.45 6,900 7,100 6,600 103,140 721,980,000
28/01/2013 6,900 0.30 4.55 6,800 7,000 6,600 190,250 1,312,725,000
25/01/2013 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 24,970 164,802,000
24/01/2013 6,600 0.10 1.54 6,700 6,700 6,300 19,080 125,928,000
23/01/2013 6,500 -0.10 -1.52 6,400 6,600 6,200 41,270 268,255,000
22/01/2013 6,600 -0.20 -2.94 6,600 6,700 6,400 141,290 932,514,000
21/01/2013 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 34,070 231,676,000
18/01/2013 6,800 0.00 ■■ 0.00 7,000 7,000 6,600 31,740 215,832,000
17/01/2013 6,800 -0.30 -4.23 7,000 7,100 6,800 171,720 1,167,696,000
16/01/2013 7,100 0.20 2.90 7,000 7,300 6,800 121,990 866,129,000
15/01/2013 6,900 0.10 1.47 6,900 7,000 6,800 101,980 703,662,000
14/01/2013 6,800 -0.10 -1.45 6,800 7,000 6,700 146,320 994,976,000
11/01/2013 6,900 0.20 2.99 7,000 7,000 6,800 172,940 1,193,286,000
10/01/2013 6,700 0.30 4.69 6,700 6,700 6,500 211,730 1,418,591,000
09/01/2013 6,400 -0.20 -3.03 6,600 6,900 6,400 221,610 1,418,304,000
08/01/2013 6,600 0.10 1.54 6,500 6,600 6,400 93,060 614,196,000
07/01/2013 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 122,800 798,200,000
04/01/2013 6,500 0.20 3.17 6,400 6,600 6,300 113,830 739,895,000
03/01/2013 6,300 0.30 5.00 6,300 6,300 6,200 112,580 709,254,000
02/01/2013 6,000 0.20 3.45 6,000 6,000 6,000 67,430 404,580,000
28/12/2012 5,800 -0.20 -3.33 6,100 6,200 5,800 108,960 631,968,000
27/12/2012 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 37,260 223,560,000
26/12/2012 6,000 -0.10 -1.64 6,100 6,100 6,000 10,990 65,940,000
25/12/2012 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 7,580 46,238,000
24/12/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,540 15,494,000
21/12/2012 6,100 -0.10 -1.61 6,100 6,200 6,100 5,210 31,781,000
20/12/2012 6,200 0.20 3.33 6,100 6,200 6,000 45,590 282,658,000
19/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 21,630 129,780,000
18/12/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 20,830 124,980,000
17/12/2012 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 8,930 53,580,000
14/12/2012 6,000 0.10 1.69 5,900 6,100 5,900 29,780 178,680,000
13/12/2012 5,900 -0.30 -4.84 6,200 6,200 5,900 45,200 266,680,000
12/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 19,160 118,792,000
11/12/2012 6,200 -0.10 -1.59 6,300 6,400 6,100 45,850 284,270,000
10/12/2012 6,300 0.20 3.28 5,800 6,300 5,800 23,330 146,979,000
07/12/2012 6,800 0.30 4.62 6,500 6,800 6,500 126,080 857,344,000
06/12/2012 6,500 0.10 1.56 6,500 6,600 6,500 48,870 317,655,000
05/12/2012 6,400 0.20 3.23 6,300 6,400 6,300 68,150 436,160,000
04/12/2012 6,200 0.10 1.64 6,100 6,300 6,100 17,460 108,252,000
03/12/2012 6,100 -0.20 -3.17 6,300 6,400 6,100 10,920 66,612,000
30/11/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 24,760 155,988,000
29/11/2012 6,300 0.10 1.61 6,300 6,400 6,300 61,010 384,363,000
28/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 46,630 289,106,000
27/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 15,600 96,720,000
26/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 67,980 421,476,000
23/11/2012 6,200 0.20 3.33 6,300 6,300 6,100 320,370 1,986,294,000
22/11/2012 6,000 0.20 3.45 6,000 6,000 6,000 7,790 46,740,000
21/11/2012 5,800 0.20 3.57 5,800 5,800 5,800 27,440 159,152,000
20/11/2012 5,600 0.20 3.70 5,300 5,600 5,300 104,800 586,880,000
19/11/2012 5,400 -0.10 -1.82 5,400 5,500 5,300 23,170 125,118,000
16/11/2012 5,500 0.10 1.85 5,400 5,500 5,300 25,800 141,900,000
15/11/2012 5,400 -0.20 -3.57 5,500 5,500 5,400 31,410 169,614,000
14/11/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 45,720 256,032,000
13/11/2012 5,600 -0.10 -1.75 5,700 5,800 5,600 88,870 497,672,000
12/11/2012 5,700 0.20 3.64 5,500 5,700 5,500 110,360 629,052,000
09/11/2012 5,500 0.20 3.77 5,200 5,500 5,200 50,660 278,630,000
08/11/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 26,520 140,556,000
07/11/2012 5,300 0.20 3.92 5,100 5,300 5,000 184,270 976,631,000
06/11/2012 5,100 -0.20 -3.77 5,200 5,400 5,100 52,530 267,903,000
05/11/2012 5,300 -0.20 -3.64 5,400 5,400 5,300 34,720 184,016,000
02/11/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 730,900 4,019,950,000
01/11/2012 5,700 -0.20 -3.39 5,700 5,800 5,700 257,540 1,467,978,000
31/10/2012 5,900 -0.10 -1.67 5,900 5,900 5,800 19,060 112,454,000
30/10/2012 6,000 0.10 1.69 5,800 6,000 5,800 17,870 107,220,000
29/10/2012 5,900 0.10 1.72 6,000 6,000 5,800 34,080 201,072,000
26/10/2012 5,800 -0.20 -3.33 6,000 6,000 5,800 20,160 116,928,000
25/10/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 11,790 70,740,000
24/10/2012 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 21,240 127,440,000
23/10/2012 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 93,830 562,980,000
22/10/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 70,390 422,340,000
19/10/2012 6,000 -0.30 -4.76 6,200 6,300 6,000 115,590 693,540,000
18/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 56,550 356,265,000
17/10/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 186,610 1,175,643,000
16/10/2012 6,300 0.20 3.28 6,000 6,300 6,000 176,610 1,112,643,000
15/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 47,790 291,519,000
12/10/2012 6,100 -0.10 -1.61 6,100 6,200 6,000 16,100 98,210,000
11/10/2012 6,200 0.10 1.64 6,100 6,300 6,100 166,170 1,030,254,000
10/10/2012 6,100 0.10 1.67 6,000 6,100 5,900 25,220 153,842,000
09/10/2012 6,000 -0.10 -1.64 6,100 6,100 6,000 49,930 299,580,000
08/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 48,220 294,142,000
05/10/2012 6,100 0.10 1.67 6,000 6,100 5,900 12,980 79,178,000
04/10/2012 6,000 0.10 1.69 5,900 6,000 5,800 44,880 269,280,000
03/10/2012 5,900 0.20 3.51 5,600 5,900 5,600 77,560 457,604,000
02/10/2012 5,700 -0.20 -3.39 5,900 5,900 5,700 176,920 1,008,444,000
01/10/2012 5,900 -0.30 -4.84 6,200 6,200 5,900 111,270 656,493,000
28/09/2012 6,200 -0.20 -3.12 6,400 6,400 6,100 370,370 2,296,294,000
27/09/2012 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 36,120 231,168,000
26/09/2012 6,400 0.30 4.92 6,100 6,400 6,100 188,450 1,206,080,000
25/09/2012 6,100 0.10 1.67 6,100 6,100 6,000 170,130 1,037,793,000
24/09/2012 6,000 -0.10 -1.64 6,100 6,100 5,900 39,150 234,900,000
21/09/2012 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 109,130 665,693,000
20/09/2012 6,100 -0.30 -4.69 6,400 6,400 6,100 613,470 3,742,167,000
19/09/2012 6,400 -0.20 -3.03 6,500 6,500 6,300 150,230 961,472,000
18/09/2012 6,600 -0.30 -4.35 6,700 6,700 6,600 70,710 466,686,000
17/09/2012 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 102,260 705,594,000
14/09/2012 6,900 0.30 4.55 6,700 6,900 6,500 582,640 4,020,216,000
13/09/2012 6,600 0.10 1.54 6,500 6,700 6,500 63,350 418,110,000
12/09/2012 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 411,940 2,677,610,000
11/09/2012 6,500 -0.10 -1.52 6,800 6,800 6,500 179,700 1,168,050,000
10/09/2012 6,600 -0.10 -1.49 6,900 6,900 6,600 283,760 1,872,816,000
07/09/2012 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 313,840 2,102,728,000
06/09/2012 6,700 -0.20 -2.90 6,900 6,900 6,700 33,830 226,661,000
05/09/2012 6,900 -0.20 -2.82 7,200 7,200 6,900 27,890 192,441,000
04/09/2012 7,100 -0.10 -1.39 7,000 7,200 7,000 29,640 210,444,000
31/08/2012 7,200 -0.10 -1.37 7,300 7,300 7,000 25,320 182,304,000
30/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 40,730 297,329,000
29/08/2012 7,300 0.30 4.29 7,000 7,300 7,000 39,150 285,795,000
28/08/2012 7,000 -0.20 -2.78 7,200 7,300 6,900 100,170 701,190,000
27/08/2012 7,200 -0.30 -4.00 7,300 7,400 7,200 55,620 400,464,000
24/08/2012 7,500 0.30 4.17 6,900 7,500 6,900 50,810 381,075,000
23/08/2012 7,200 -0.30 -4.00 7,200 7,200 7,200 86,750 624,600,000
22/08/2012 7,500 -0.10 -1.32 7,400 7,600 7,400 169,710 1,272,825,000
21/08/2012 7,600 -0.40 -5.00 8,000 8,000 7,600 287,090 2,181,884,000
20/08/2012 8,000 -0.10 -1.23 8,100 8,100 8,000 37,330 298,640,000
17/08/2012 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 12,850 104,085,000
16/08/2012 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 38,810 314,361,000
15/08/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 24,560 198,936,000
14/08/2012 8,100 0.10 1.25 8,000 8,100 8,000 28,380 229,878,000
13/08/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 58,860 470,880,000
10/08/2012 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 77,350 618,800,000
09/08/2012 8,000 -0.20 -2.44 8,300 8,300 8,000 66,890 535,120,000
08/08/2012 8,200 0.20 2.50 8,200 8,200 8,100 10,580 86,756,000
07/08/2012 8,000 -0.30 -3.61 8,300 8,300 8,000 58,540 468,320,000
06/08/2012 8,300 0.20 2.47 8,200 8,500 8,100 75,060 622,998,000
03/08/2012 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 1,170 9,477,000
02/08/2012 8,100 0.20 2.53 8,100 8,200 8,000 82,020 664,362,000
01/08/2012 7,900 -0.30 -3.66 8,000 8,100 7,900 125,410 990,739,000
31/07/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 9,880 81,016,000
30/07/2012 8,200 -0.10 -1.20 8,300 8,300 8,100 9,610 78,802,000
27/07/2012 8,300 -0.10 -1.19 8,400 8,400 8,000 46,340 384,622,000
26/07/2012 8,400 0.20 2.44 8,100 8,400 8,000 44,650 375,060,000
25/07/2012 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 22,030 180,646,000
24/07/2012 8,200 -0.40 -4.65 8,500 8,700 8,200 105,740 867,068,000
23/07/2012 8,600 -0.30 -3.37 8,700 8,800 8,500 53,830 462,938,000
20/07/2012 8,900 -0.10 -1.11 9,100 9,200 8,800 56,790 505,431,000
19/07/2012 9,000 0.20 2.27 8,700 9,000 8,600 59,520 535,680,000
18/07/2012 8,800 -0.10 -1.12 8,900 9,000 8,700 53,480 470,624,000
17/07/2012 8,900 0.30 3.49 8,600 8,900 8,600 17,720 157,708,000
16/07/2012 8,600 -0.20 -2.27 8,900 8,900 8,600 7,590 65,274,000
13/07/2012 8,800 0.40 4.76 8,400 8,800 8,400 122,640 1,079,232,000
12/07/2012 8,400 0.30 3.70 8,200 8,400 8,100 31,640 265,776,000
11/07/2012 8,100 0.10 1.25 8,100 8,200 8,000 5,890 47,709,000
10/07/2012 8,000 0.10 1.27 7,900 8,100 7,900 37,140 297,120,000
09/07/2012 7,900 -0.40 -4.82 8,100 8,300 7,900 65,440 516,976,000
06/07/2012 8,300 0.20 2.47 8,000 8,400 8,000 33,870 281,121,000
05/07/2012 8,100 0.20 2.53 7,800 8,100 7,800 39,630 321,003,000
04/07/2012 7,900 -0.10 -1.25 8,000 8,100 7,900 16,080 127,032,000
03/07/2012 8,000 -0.40 -4.76 8,200 8,200 8,000 77,470 619,760,000
02/07/2012 8,400 -0.30 -3.45 8,700 8,700 8,400 24,580 206,472,000
29/06/2012 8,700 0.30 3.57 8,500 8,800 8,500 62,210 541,227,000
28/06/2012 8,400 0.00 ■■ 0.00 8,400 8,600 8,200 45,090 378,756,000
27/06/2012 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 27,920 234,528,000
26/06/2012 8,400 -0.40 -4.55 8,600 8,600 8,400 112,410 944,244,000
25/06/2012 8,800 -0.40 -4.35 9,100 9,200 8,800 67,860 597,168,000
22/06/2012 9,200 -0.30 -3.16 9,800 9,800 9,200 37,550 345,460,000
21/06/2012 9,500 0.10 1.06 9,700 9,700 9,400 38,610 366,795,000
20/06/2012 9,400 -0.20 -2.08 9,600 9,700 9,400 16,910 158,954,000
19/06/2012 9,600 -0.10 -1.03 9,500 9,600 9,400 39,450 378,720,000
18/06/2012 9,700 -0.10 -1.02 9,800 10,000 9,700 55,190 535,343,000
15/06/2012 9,800 0.20 2.08 9,600 9,900 9,600 67,320 659,736,000
14/06/2012 9,600 -0.10 -1.03 9,900 9,900 9,600 11,370 109,152,000
13/06/2012 9,700 0.10 1.04 9,800 9,800 9,600 46,700 452,990,000
12/06/2012 9,600 -0.20 -2.04 10,200 10,200 9,600 118,790 1,140,384,000
11/06/2012 10,600 0.10 0.95 10,800 10,900 10,500 95,940 1,016,964,000
08/06/2012 10,500 -0.40 -3.67 11,000 11,000 10,500 227,520 2,388,960,000
07/06/2012 10,900 0.40 3.81 10,700 11,000 10,700 142,280 1,550,852,000
06/06/2012 10,500 0.50 5.00 10,100 10,500 10,000 136,770 1,436,085,000
05/06/2012 10,000 0.40 4.17 9,600 10,000 9,600 101,160 1,011,600,000
04/06/2012 9,600 -0.40 -4.00 9,800 9,800 9,600 214,720 2,061,312,000
01/06/2012 10,000 0.00 ■■ 0.00 10,300 10,400 9,800 88,550 885,500,000
31/05/2012 10,000 -0.40 -3.85 10,300 10,300 10,000 173,720 1,737,200,000
30/05/2012 10,400 -0.10 -0.95 10,500 10,800 10,400 131,660 1,369,264,000
29/05/2012 10,500 0.20 1.94 10,300 10,500 10,000 128,190 1,345,995,000
28/05/2012 10,300 0.40 4.04 10,300 10,300 10,100 366,570 3,775,671,000
25/05/2012 9,900 0.40 4.21 9,800 9,900 9,700 146,390 1,449,261,000
24/05/2012 9,500 -0.50 -5.00 10,200 10,200 9,500 202,810 1,926,695,000
23/05/2012 10,000 -0.50 -4.76 10,100 10,100 10,000 283,140 2,831,400,000
22/05/2012 10,500 -0.50 -4.55 11,000 11,000 10,500 238,960 2,509,080,000
21/05/2012 11,000 0.50 4.76 10,300 11,000 10,300 262,250 2,884,750,000
18/05/2012 10,500 -0.50 -4.55 10,600 10,800 10,500 345,430 3,627,015,000
17/05/2012 11,000 -0.30 -2.65 11,700 11,700 11,000 334,940 3,684,340,000
16/05/2012 11,300 -0.50 -4.24 11,800 11,900 11,300 424,960 4,802,048,000
15/05/2012 11,800 -0.60 -4.84 11,900 12,200 11,800 366,160 4,320,688,000
14/05/2012 12,400 -0.60 -4.62 12,800 12,900 12,400 337,550 4,185,620,000
11/05/2012 13,000 -0.60 -4.41 13,400 13,600 13,000 453,210 5,891,730,000
10/05/2012 13,600 -0.10 -0.73 14,200 14,200 13,600 609,490 8,289,064,000
09/05/2012 13,700 0.60 4.58 13,400 13,700 13,100 645,460 8,842,802,000
08/05/2012 13,100 0.50 3.97 12,600 13,200 12,400 1,158,350 15,174,385,000
07/05/2012 12,600 0.10 0.80 12,700 12,700 12,200 375,440 4,730,544,000
04/05/2012 12,500 0.50 4.17 12,300 12,500 12,000 379,390 4,742,375,000
03/05/2012 12,000 0.50 4.35 11,400 12,000 11,400 548,520 6,582,240,000
02/05/2012 11,500 -0.60 -4.96 11,500 11,900 11,500 711,290 8,179,835,000
27/04/2012 12,100 0.00 ■■ 0.00 11,700 12,300 11,700 512,220 6,197,862,000
26/04/2012 12,100 -0.30 -2.42 12,700 12,800 12,100 476,950 5,771,095,000
25/04/2012 12,400 0.50 4.20 11,900 12,400 11,900 381,850 4,734,940,000
24/04/2012 11,900 0.30 2.59 11,500 12,000 11,100 431,840 5,138,896,000
23/04/2012 11,600 -0.30 -2.52 11,900 12,000 11,600 374,930 4,349,188,000
20/04/2012 11,900 -0.20 -1.65 11,800 12,300 11,500 423,880 5,044,172,000
19/04/2012 12,100 -0.60 -4.72 12,700 13,000 12,100 317,130 3,837,273,000
18/04/2012 12,700 0.60 4.96 12,400 12,700 12,100 790,800 10,043,160,000
17/04/2012 12,100 0.50 4.31 12,000 12,100 11,900 634,640 7,679,144,000
16/04/2012 11,600 0.50 4.50 11,100 11,600 11,100 394,470 4,575,852,000
13/04/2012 11,100 -0.20 -1.77 11,300 11,400 10,900 200,350 2,223,885,000
12/04/2012 11,300 0.40 3.67 11,200 11,400 10,900 252,710 2,855,623,000
11/04/2012 10,900 0.20 1.87 10,700 10,900 10,500 280,040 3,052,436,000
10/04/2012 10,700 -0.30 -2.73 10,800 11,200 10,700 25,090 268,463,000
09/04/2012 11,000 0.10 0.92 10,600 11,100 10,600 82,210 904,310,000
06/04/2012 10,900 0.00 ■■ 0.00 11,000 11,300 10,800 213,920 2,331,728,000
05/04/2012 10,900 0.50 4.81 10,600 10,900 10,400 243,890 2,658,401,000
04/04/2012 10,400 0.10 0.97 10,200 10,600 10,200 126,110 1,311,544,000
03/04/2012 10,300 0.00 ■■ 0.00 10,000 10,400 10,000 14,440 148,732,000
30/03/2012 10,300 -0.40 -3.74 10,400 10,600 10,200 75,980 782,594,000
29/03/2012 10,700 -0.50 -4.46 10,800 11,200 10,700 30,970 331,379,000
28/03/2012 11,200 0.10 0.90 11,400 11,400 11,000 8,970 100,464,000
27/03/2012 11,100 0.00 ■■ 0.00 11,500 11,600 11,100 177,060 1,965,366,000
26/03/2012 11,100 0.50 4.72 10,600 11,100 10,300 201,570 2,237,427,000
23/03/2012 10,600 0.20 1.92 10,400 10,600 10,400 93,490 990,994,000
22/03/2012 10,400 -0.20 -1.89 10,500 10,500 10,200 18,780 195,312,000
21/03/2012 10,600 0.40 3.92 10,000 10,600 10,000 57,060 604,836,000
20/03/2012 10,200 0.00 ■■ 0.00 10,000 10,300 10,000 11,490 117,198,000
19/03/2012 10,200 0.10 0.99 10,100 10,200 9,800 12,890 131,478,000
16/03/2012 10,100 -0.20 -1.94 10,100 10,500 10,100 23,000 232,300,000
15/03/2012 10,300 0.30 3.00 10,000 10,400 9,700 28,920 297,876,000
14/03/2012 10,000 -0.20 -1.96 10,000 10,400 9,900 8,160 81,600,000
13/03/2012 10,200 0.20 2.00 10,000 10,300 9,800 2,160 22,032,000
12/03/2012 10,000 0.00 ■■ 0.00 9,800 10,200 9,800 25,580 255,800,000
09/03/2012 10,000 -0.10 -0.99 10,200 10,200 9,800 35,960 359,600,000
08/03/2012 10,100 -0.50 -4.72 10,300 10,400 10,100 57,880 584,588,000
07/03/2012 10,600 0.00 ■■ 0.00 10,400 10,800 10,300 29,410 311,746,000
06/03/2012 10,600 -0.20 -1.85 11,300 11,300 10,400 41,440 439,264,000
05/03/2012 10,800 0.50 4.85 10,300 10,800 10,300 121,990 1,317,492,000
02/03/2012 10,300 0.00 ■■ 0.00 10,200 10,400 10,000 18,290 188,387,000
01/03/2012 10,300 -0.20 -1.90 10,200 10,400 10,000 90,060 927,618,000
29/02/2012 10,500 0.20 1.94 10,100 10,500 10,100 32,580 342,090,000
28/02/2012 10,300 0.10 0.98 10,700 10,700 10,300 82,980 854,694,000
27/02/2012 10,200 0.40 4.08 10,100 10,200 9,900 67,640 689,928,000
24/02/2012 9,800 0.40 4.26 9,400 9,800 9,200 170,720 1,673,056,000
23/02/2012 9,400 0.10 1.08 9,300 9,500 9,300 19,160 180,104,000
22/02/2012 9,300 0.20 2.20 9,200 9,400 9,000 32,530 302,529,000
21/02/2012 9,100 0.00 ■■ 0.00 9,400 9,400 9,000 55,420 504,322,000
20/02/2012 9,100 0.10 1.11 9,100 9,300 9,000 62,250 566,475,000
17/02/2012 9,000 0.10 1.12 9,000 9,000 9,000 9,420 84,780,000
16/02/2012 8,900 -0.20 -2.20 9,100 9,200 8,900 6,820 60,698,000
15/02/2012 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 11,780 107,198,000
14/02/2012 9,100 -0.10 -1.09 9,300 9,300 8,900 11,960 108,836,000
13/02/2012 9,200 0.00 ■■ 0.00 9,100 9,200 8,800 8,580 78,936,000
10/02/2012 9,200 -0.40 -4.17 9,300 9,500 9,200 31,170 286,764,000
09/02/2012 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 22,880 219,648,000
08/02/2012 9,600 0.40 4.35 9,600 9,600 9,400 43,860 421,056,000
07/02/2012 9,200 0.40 4.55 8,700 9,200 8,700 125,580 1,155,336,000
06/02/2012 8,800 -0.20 -2.22 9,000 9,000 8,700 25,530 224,664,000
03/02/2012 9,000 -0.40 -4.26 9,300 9,800 9,000 41,580 374,220,000
02/02/2012 9,400 0.40 4.44 9,000 9,400 9,000 46,920 441,048,000
01/02/2012 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,500 13,500,000
31/01/2012 9,000 0.00 ■■ 0.00 8,800 9,100 8,800 108,160 973,440,000
30/01/2012 9,000 0.00 ■■ 0.00 8,600 9,100 8,600 119,270 1,073,430,000
20/01/2012 9,000 0.30 3.45 8,700 9,000 8,700 56,420 507,780,000
19/01/2012 8,700 0.20 2.35 8,700 8,700 8,600 12,820 111,534,000
18/01/2012 8,500 -0.10 -1.16 8,300 8,600 8,300 37,580 319,430,000
17/01/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 13,430 115,498,000
16/01/2012 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 24,190 208,034,000
13/01/2012 8,600 0.10 1.18 8,600 8,600 8,500 15,090 129,774,000
12/01/2012 8,500 0.10 1.19 8,500 8,700 8,500 25,300 215,050,000
11/01/2012 8,400 0.00 ■■ 0.00 8,200 8,600 8,200 30,790 258,636,000
10/01/2012 8,400 0.40 5.00 8,100 8,400 8,100 71,160 597,744,000
09/01/2012 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 16,540 132,320,000
06/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 3,090 24,720,000
05/01/2012 8,000 -0.30 -3.61 7,900 8,400 7,900 44,690 357,520,000
04/01/2012 8,300 -0.40 -4.60 8,700 8,700 8,300 32,770 271,991,000
03/01/2012 8,700 0.30 3.57 8,400 8,700 8,400 16,010 139,287,000
30/12/2011 8,400 0.30 3.70 8,100 8,400 8,100 32,820 275,688,000
29/12/2011 8,100 0.10 1.25 8,100 8,100 8,000 14,170 114,777,000
28/12/2011 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 47,440 379,520,000
27/12/2011 8,000 -0.20 -2.44 8,400 8,400 7,800 97,610 780,880,000
26/12/2011 8,200 -0.40 -4.65 8,300 8,300 8,200 169,730 1,391,786,000
23/12/2011 8,600 -0.40 -4.44 8,600 9,100 8,600 153,310 1,318,466,000
22/12/2011 9,000 -0.40 -4.26 9,300 9,300 9,000 67,110 603,990,000
21/12/2011 9,400 -0.10 -1.05 9,400 9,500 9,400 12,360 116,184,000
20/12/2011 9,500 -0.20 -2.06 9,600 9,700 9,300 32,160 305,520,000
19/12/2011 9,700 -0.20 -2.02 9,700 10,000 9,700 14,470 140,359,000
16/12/2011 9,900 0.40 4.21 9,700 9,900 9,500 29,660 293,634,000
15/12/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 8,550 81,225,000
14/12/2011 9,500 -0.40 -4.04 10,300 10,300 9,500 127,920 1,215,240,000
13/12/2011 10,600 -0.20 -1.85 10,700 10,800 10,600 21,580 228,748,000
12/12/2011 10,800 -0.50 -4.42 11,000 11,700 10,800 43,140 465,912,000
09/12/2011 11,300 -0.40 -3.42 11,700 11,700 11,200 20,250 228,825,000
08/12/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 4,240 49,608,000
07/12/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 12,820 149,994,000
06/12/2011 11,700 0.00 ■■ 0.00 12,100 12,100 11,700 12,290 143,793,000
05/12/2011 11,700 0.50 4.46 11,200 11,700 11,000 25,570 299,169,000
02/12/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 15,900 178,080,000
01/12/2011 11,200 0.30 2.75 11,000 11,200 10,800 25,030 280,336,000
30/11/2011 10,900 -0.30 -2.68 11,200 11,200 10,800 19,050 207,645,000
29/11/2011 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 19,980 223,776,000
28/11/2011 11,200 0.50 4.67 11,000 11,200 10,900 18,070 202,384,000
25/11/2011 10,700 0.00 ■■ 0.00 10,600 11,200 10,600 7,740 82,818,000
24/11/2011 10,700 -0.40 -3.60 11,100 11,100 10,600 74,240 794,368,000
23/11/2011 11,100 0.10 0.91 11,100 11,400 11,000 37,880 420,468,000
22/11/2011 11,000 0.10 0.92 10,500 11,400 10,500 14,170 155,870,000
21/11/2011 10,900 -0.40 -3.54 10,900 11,300 10,900 43,860 478,074,000
18/11/2011 11,300 -0.50 -4.24 12,000 12,000 11,300 56,240 635,512,000
17/11/2011 11,800 -0.40 -3.28 12,000 12,600 11,800 10,120 119,416,000
16/11/2011 12,200 0.20 1.67 11,800 12,500 11,800 15,840 193,248,000
15/11/2011 12,000 -0.30 -2.44 12,700 12,700 11,900 11,090 133,080,000
14/11/2011 12,300 0.00 ■■ 0.00 12,000 12,900 11,800 19,850 244,155,000
11/11/2011 12,300 -0.50 -3.91 13,300 13,300 12,300 41,960 516,108,000
10/11/2011 12,800 -0.50 -3.76 13,600 13,600 12,800 23,260 297,728,000
09/11/2011 13,300 -0.20 -1.48 13,800 13,900 13,300 12,030 159,999,000
08/11/2011 13,500 0.00 ■■ 0.00 13,100 13,500 13,100 29,250 394,875,000
07/11/2011 13,500 0.00 ■■ 0.00 13,500 13,900 13,500 1,330 17,955,000
04/11/2011 13,500 0.10 0.75 13,300 13,600 13,300 37,030 499,905,000
03/11/2011 13,400 -0.20 -1.47 13,600 14,200 13,300 62,950 843,530,000
02/11/2011 13,600 -0.20 -1.45 13,900 14,000 13,600 12,860 174,896,000
01/11/2011 13,800 -0.40 -2.82 14,000 14,300 13,800 9,580 132,204,000
31/10/2011 14,200 -0.20 -1.39 14,600 14,700 14,200 68,520 972,984,000
28/10/2011 14,400 0.40 2.86 14,000 14,600 14,000 76,710 1,104,624,000
27/10/2011 14,000 -0.30 -2.10 14,300 14,300 14,000 86,260 1,207,640,000
26/10/2011 14,300 0.00 ■■ 0.00 14,200 14,800 14,200 14,690 210,067,000
25/10/2011 14,300 -0.20 -1.38 14,500 14,700 14,300 14,920 213,356,000
24/10/2011 14,500 -0.20 -1.36 14,600 14,700 14,500 11,710 169,795,000
21/10/2011 14,700 0.30 2.08 14,500 14,700 14,400 49,500 727,650,000
20/10/2011 14,400 0.10 0.70 14,400 14,500 14,400 32,770 471,888,000
19/10/2011 14,300 -0.10 -0.69 14,400 14,500 14,300 14,500 207,350,000
18/10/2011 14,400 -0.50 -3.36 14,500 14,600 14,400 36,520 525,888,000
17/10/2011 14,900 0.00 ■■ 0.00 15,000 15,000 14,600 13,660 203,534,000
14/10/2011 14,900 -0.10 -0.67 14,800 14,900 14,700 109,040 1,624,696,000
13/10/2011 15,000 0.30 2.04 14,600 15,000 14,600 45,430 681,450,000
12/10/2011 14,700 -0.20 -1.34 14,900 14,900 14,600 78,470 1,153,509,000
11/10/2011 14,900 0.20 1.36 14,700 14,900 14,700 56,720 845,128,000
10/10/2011 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 88,150 1,295,805,000
07/10/2011 14,700 -0.20 -1.34 14,800 14,900 14,700 65,460 962,262,000
06/10/2011 14,900 0.20 1.36 14,700 15,100 14,700 22,530 335,697,000
05/10/2011 14,700 -0.10 -0.68 15,000 15,000 14,700 69,080 1,015,476,000
04/10/2011 14,800 -0.10 -0.67 14,600 15,000 14,600 52,180 772,264,000
03/10/2011 14,900 0.00 ■■ 0.00 15,000 15,200 14,800 98,080 1,461,392,000
30/09/2011 14,900 0.10 0.68 14,900 15,000 14,800 36,050 537,145,000
29/09/2011 14,800 -0.20 -1.33 14,800 14,900 14,600 146,950 2,174,860,000
28/09/2011 15,000 -0.10 -0.66 15,000 15,300 15,000 109,810 1,647,150,000
27/09/2011 15,100 -0.20 -1.31 15,100 15,300 15,100 126,410 1,908,791,000
26/09/2011 15,300 -0.40 -2.55 15,300 15,700 15,300 134,270 2,054,331,000
23/09/2011 15,700 0.40 2.61 15,300 15,800 15,000 242,690 3,810,233,000
22/09/2011 15,300 0.70 4.79 14,700 15,300 14,700 236,120 3,612,636,000
21/09/2011 14,600 -0.30 -2.01 14,600 14,900 14,600 241,210 3,521,666,000
20/09/2011 14,900 -0.50 -3.25 14,900 15,400 14,900 266,750 3,974,575,000
19/09/2011 15,400 0.20 1.32 14,800 15,400 14,800 196,030 3,018,862,000
16/09/2011 15,200 -0.50 -3.18 15,200 15,600 15,200 234,940 3,571,088,000
15/09/2011 15,700 -0.10 -0.63 15,700 15,800 15,200 228,380 3,585,566,000
14/09/2011 15,800 0.10 0.64 15,700 16,400 15,700 590,140 9,324,212,000
13/09/2011 15,700 0.10 0.64 15,600 15,900 15,400 396,490 6,224,893,000
12/09/2011 15,600 -0.20 -1.27 15,700 15,900 15,400 285,880 4,459,728,000
09/09/2011 15,800 0.30 1.94 15,400 16,100 15,400 256,740 4,056,492,000
08/09/2011 15,500 0.60 4.03 15,400 15,600 15,000 715,270 11,086,685,000
07/09/2011 14,900 0.60 4.20 14,800 15,000 14,700 122,760 1,829,124,000
06/09/2011 14,300 -0.40 -2.72 14,300 14,600 14,200 162,540 2,324,322,000
05/09/2011 14,700 -0.60 -3.92 15,200 15,200 14,600 251,960 3,703,812,000
01/09/2011 15,300 0.30 2.00 15,000 15,400 14,700 319,990 4,895,847,000
31/08/2011 15,000 0.00 ■■ 0.00 15,200 15,500 14,600 89,480 1,342,200,000
30/08/2011 15,000 0.20 1.35 15,400 15,500 14,900 184,210 2,763,150,000
29/08/2011 14,800 0.70 4.96 14,300 14,800 14,200 334,630 4,952,524,000
26/08/2011 14,100 0.60 4.44 13,500 14,100 13,500 364,060 5,133,246,000
25/08/2011 13,500 -0.20 -1.46 13,900 13,900 13,500 40,080 541,080,000
24/08/2011 13,700 0.00 ■■ 0.00 14,000 14,000 13,600 27,800 380,860,000
23/08/2011 13,700 -0.30 -2.14 13,900 14,000 13,500 88,770 1,216,149,000
22/08/2011 14,000 0.60 4.48 13,800 14,000 13,700 141,310 1,978,340,000
19/08/2011 13,400 -0.20 -1.47 13,300 13,600 13,300 70,250 941,350,000
18/08/2011 13,600 -0.10 -0.73 13,800 14,000 13,600 101,130 1,375,368,000
17/08/2011 13,700 0.50 3.79 13,000 13,700 13,000 100,350 1,374,795,000
16/08/2011 13,200 0.20 1.54 13,000 13,200 13,000 35,040 462,528,000
15/08/2011 13,000 0.10 0.78 12,900 13,000 12,800 47,560 618,280,000
12/08/2011 12,900 0.10 0.78 13,000 13,000 12,800 19,000 245,100,000
11/08/2011 12,800 -0.20 -1.54 12,900 13,000 12,600 10,770 137,856,000
10/08/2011 13,000 0.10 0.78 13,300 13,300 12,800 60,880 791,440,000
09/08/2011 12,900 -0.20 -1.53 12,800 12,900 12,500 287,330 3,706,557,000
08/08/2011 13,100 -0.20 -1.50 13,600 13,600 13,100 85,550 1,120,705,000
05/08/2011 13,300 -0.40 -2.92 13,400 13,700 13,300 66,240 880,992,000
04/08/2011 13,700 0.50 3.79 13,300 13,800 13,200 109,310 1,497,547,000
03/08/2011 13,200 -0.10 -0.75 13,100 13,200 13,100 95,760 1,264,032,000
02/08/2011 13,300 -0.10 -0.75 13,300 13,400 13,000 155,180 2,063,894,000
01/08/2011 13,400 -0.10 -0.74 13,300 13,600 13,300 55,700 746,380,000
29/07/2011 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 79,340 1,071,090,000
28/07/2011 13,500 0.20 1.50 13,400 13,500 13,300 59,560 804,060,000
27/07/2011 13,300 0.10 0.76 13,200 13,500 13,100 48,170 640,661,000
26/07/2011 13,200 0.10 0.76 13,100 13,200 13,100 36,480 481,536,000
25/07/2011 13,100 -0.20 -1.50 13,300 13,300 13,100 54,470 713,557,000
22/07/2011 13,300 0.00 ■■ 0.00 13,200 13,400 13,100 293,760 3,907,008,000
21/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 27,000 359,100,000
20/07/2011 13,300 0.20 1.53 13,100 13,300 13,000 238,910 3,177,503,000
19/07/2011 13,100 0.00 ■■ 0.00 13,100 13,400 13,000 50,690 664,039,000
18/07/2011 13,100 -0.20 -1.50 13,100 13,300 13,100 3,885 50,893,500
15/07/2011 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 20,480 272,384,000
14/07/2011 13,300 0.10 0.76 13,200 13,500 13,200 66,640 886,312,000
13/07/2011 13,200 0.10 0.76 13,500 13,500 13,200 16,130 212,916,000
12/07/2011 13,100 -0.20 -1.50 13,300 13,300 13,100 74,580 976,998,000
11/07/2011 13,300 0.00 ■■ 0.00 13,500 13,700 13,200 120,400 1,601,320,000
08/07/2011 13,300 -0.30 -2.21 13,300 13,700 13,300 18,350 244,055,000
07/07/2011 13,600 0.20 1.49 13,800 13,800 13,200 9,660 131,376,000
06/07/2011 13,400 -0.40 -2.90 13,800 13,800 13,400 30,350 406,690,000
05/07/2011 13,800 0.60 4.55 13,500 13,800 13,500 128,110 1,767,918,000
04/07/2011 13,200 0.20 1.54 13,000 13,200 13,000 49,420 652,344,000
01/07/2011 13,000 -0.20 -1.52 13,100 13,100 12,900 139,420 1,812,460,000
30/06/2011 13,200 -0.10 -0.75 13,200 13,400 13,200 68,710 906,972,000
29/06/2011 13,300 0.10 0.76 13,300 13,400 13,100 57,640 766,612,000
28/06/2011 13,200 -0.20 -1.49 13,400 13,600 13,000 153,200 2,022,240,000
27/06/2011 13,400 0.00 ■■ 0.00 13,200 13,600 13,200 38,940 521,796,000
24/06/2011 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 172,230 2,307,882,000
23/06/2011 13,400 -0.20 -1.47 13,600 13,600 13,300 57,070 764,738,000
22/06/2011 13,600 -0.10 -0.73 13,700 14,000 13,600 103,070 1,401,752,000
21/06/2011 13,700 0.60 4.58 13,300 13,700 13,000 141,050 1,932,385,000
20/06/2011 13,100 -0.60 -4.38 13,700 13,700 13,100 220,830 2,892,873,000
17/06/2011 13,700 -0.70 -4.86 14,200 14,200 13,700 207,380 2,841,106,000
16/06/2011 14,400 0.50 3.60 13,900 14,400 13,500 144,820 2,085,408,000
15/06/2011 13,900 -0.70 -4.79 14,300 14,500 13,900 195,060 2,711,334,000
14/06/2011 14,600 -0.20 -1.35 14,400 15,500 14,400 415,920 6,072,432,000
13/06/2011 14,800 0.70 4.96 14,100 14,800 14,100 518,930 7,680,164,000
10/06/2011 14,100 0.40 2.92 14,100 14,300 14,000 267,310 3,769,071,000
09/06/2011 13,700 -0.30 -2.14 13,500 14,100 13,400 120,510 1,650,987,000
08/06/2011 14,000 -0.70 -4.76 14,700 14,700 14,000 214,280 2,999,920,000
07/06/2011 14,700 0.70 5.00 14,700 14,700 14,300 160,430 2,358,321,000
06/06/2011 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 21,310 298,340,000
03/06/2011 14,000 -0.30 -2.10 14,800 14,800 13,800 181,410 2,539,740,000
02/06/2011 14,300 0.60 4.38 13,700 14,300 13,700 299,540 4,283,422,000
01/06/2011 13,700 0.60 4.58 12,800 13,700 12,800 130,760 1,791,412,000
31/05/2011 13,100 0.30 2.34 12,500 13,100 12,500 56,000 733,600,000
30/05/2011 12,800 -0.40 -3.03 13,200 13,300 12,800 147,310 1,885,568,000
27/05/2011 13,200 0.60 4.76 13,100 13,200 12,600 137,820 1,819,224,000
26/05/2011 12,600 0.60 5.00 11,400 12,600 11,400 164,990 2,078,874,000
25/05/2011 12,000 -0.60 -4.76 12,100 12,600 12,000 159,880 1,918,560,000
24/05/2011 12,600 -0.60 -4.55 13,000 13,200 12,600 240,520 3,030,552,000
23/05/2011 13,200 -0.50 -3.65 13,700 13,800 13,100 145,700 1,923,240,000
20/05/2011 13,700 0.00 ■■ 0.00 13,500 13,900 13,400 195,950 2,684,515,000
19/05/2011 13,700 -0.10 -0.72 14,300 14,300 13,600 117,170 1,605,229,000
18/05/2011 13,800 -0.60 -4.17 14,100 14,300 13,800 183,250 2,528,850,000
17/05/2011 14,400 -0.40 -2.70 14,800 14,900 14,300 160,570 2,312,208,000
16/05/2011 14,800 -0.40 -2.63 15,100 15,300 14,800 128,460 1,901,208,000
13/05/2011 15,200 -0.10 -0.65 15,300 15,300 15,000 127,410 1,936,632,000
12/05/2011 15,300 -0.30 -1.92 15,300 15,500 15,200 97,920 1,498,176,000
11/05/2011 15,600 0.00 ■■ 0.00 15,400 15,600 15,400 81,860 1,277,016,000
10/05/2011 15,600 -0.30 -1.89 15,900 15,900 15,600 72,160 1,125,696,000
09/05/2011 15,900 0.40 2.58 15,700 15,900 15,600 140,410 2,232,519,000
06/05/2011 15,500 0.20 1.31 15,600 15,600 15,400 123,970 1,921,535,000
05/05/2011 15,300 -0.20 -1.29 15,500 15,500 15,200 92,190 1,410,507,000
04/05/2011 15,500 0.00 ■■ 0.00 15,100 15,600 15,100 136,060 2,108,930,000
29/04/2011 15,500 0.20 1.31 15,200 15,700 15,200 99,490 1,542,095,000
28/04/2011 15,300 -0.30 -1.92 15,800 15,800 15,000 192,850 2,950,605,000
27/04/2011 15,600 0.20 1.30 15,900 15,900 15,400 92,100 1,436,760,000
26/04/2011 15,400 -0.20 -1.28 15,700 16,300 15,400 365,590 5,630,086,000
25/04/2011 15,600 0.70 4.70 14,900 15,600 14,900 189,830 2,961,348,000
22/04/2011 14,900 -0.50 -3.25 15,700 15,700 14,900 184,530 2,749,497,000
21/04/2011 15,400 -0.30 -1.91 15,600 15,800 15,300 133,650 2,058,210,000
20/04/2011 15,700 0.00 ■■ 0.00 15,500 15,800 15,500 75,520 1,185,664,000
19/04/2011 15,700 -0.10 -0.63 15,500 15,900 15,500 87,140 1,368,098,000
18/04/2011 15,800 -0.10 -0.63 15,800 15,900 15,700 14,225 224,755,000
15/04/2011 15,900 -0.10 -0.62 16,200 16,200 15,900 126,700 2,014,530,000
14/04/2011 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 74,500 1,192,000,000
13/04/2011 16,000 -0.30 -1.84 16,000 16,300 16,000 95,240 1,523,840,000
08/04/2011 16,300 -0.20 -1.21 16,300 16,700 16,300 94,480 1,540,024,000
07/04/2011 16,500 -0.20 -1.20 16,700 16,700 16,500 166,810 2,752,365,000
06/04/2011 16,700 0.20 1.21 16,700 17,100 16,400 281,100 4,694,370,000
05/04/2011 16,500 0.00 ■■ 0.00 16,400 16,600 16,300 43,690 720,885,000
04/04/2011 16,500 0.40 2.48 16,700 16,700 16,400 143,850 2,373,525,000
01/04/2011 16,900 0.10 0.60 16,800 17,000 16,800 123,950 2,094,755,000
31/03/2011 16,800 0.00 ■■ 0.00 17,000 17,100 16,800 94,840 1,593,312,000
30/03/2011 16,800 -0.20 -1.18 17,000 17,000 16,700 190,510 3,200,568,000
29/03/2011 17,000 0.00 ■■ 0.00 17,000 17,300 16,900 268,430 4,563,310,000
28/03/2011 17,000 -0.10 -0.58 17,100 17,400 17,000 102,350 1,739,950,000
25/03/2011 17,100 -0.20 -1.16 17,000 17,300 17,000 100,760 1,722,996,000
24/03/2011 17,300 -0.10 -0.57 17,700 17,700 17,300 129,740 2,244,502,000
23/03/2011 17,400 0.00 ■■ 0.00 17,100 17,600 17,100 114,270 1,988,298,000
22/03/2011 17,400 -0.50 -2.79 17,900 17,900 17,400 209,540 3,645,996,000
21/03/2011 17,900 0.00 ■■ 0.00 18,100 18,300 17,800 297,620 5,327,398,000
18/03/2011 17,900 0.80 4.68 17,200 17,900 17,200 265,610 4,754,419,000
17/03/2011 17,100 0.00 ■■ 0.00 17,500 17,500 16,900 201,320 3,442,572,000
16/03/2011 17,100 0.40 2.40 16,700 17,300 16,700 183,820 3,143,322,000
15/03/2011 16,700 -0.60 -3.47 16,900 17,600 16,700 337,760 5,640,592,000
14/03/2011 17,300 -0.90 -4.95 18,000 18,200 17,300 279,600 4,837,080,000
11/03/2011 18,200 0.80 4.60 18,100 18,200 18,000 195,690 3,561,558,000
10/03/2011 17,400 0.80 4.82 16,400 17,400 16,400 289,650 5,039,910,000
09/03/2011 16,600 -0.80 -4.60 17,100 17,200 16,600 273,080 4,533,128,000
08/03/2011 17,400 -0.30 -1.69 17,700 17,900 17,400 293,700 5,110,380,000
07/03/2011 17,700 -0.20 -1.12 17,900 17,900 17,600 278,050 4,921,485,000
04/03/2011 17,900 -0.10 -0.56 17,600 18,100 17,600 331,510 5,934,029,000
03/03/2011 18,000 0.00 ■■ 0.00 18,000 18,300 17,600 361,400 6,505,200,000
02/03/2011 18,000 -0.50 -2.70 18,500 18,500 17,600 1,048,070 18,865,260,000
01/03/2011 18,500 -0.30 -1.60 18,800 18,800 18,300 199,950 3,699,075,000
28/02/2011 18,800 -0.50 -2.59 19,700 19,700 18,800 347,740 6,537,512,000
25/02/2011 19,300 0.50 2.66 18,400 19,600 18,400 464,430 8,963,499,000
24/02/2011 18,800 -0.80 -4.08 19,600 19,600 18,700 631,900 11,879,720,000
23/02/2011 19,600 0.00 ■■ 0.00 19,600 19,800 19,300 501,290 9,825,284,000
22/02/2011 19,600 -1.00 -4.85 19,700 20,000 19,600 466,420 9,141,832,000
21/02/2011 20,600 -1.00 -4.63 20,900 20,900 20,600 206,440 4,252,664,000
18/02/2011 21,600 -0.50 -2.26 22,200 22,500 21,600 401,800 8,678,880,000
17/02/2011 22,100 -0.60 -2.64 23,000 23,000 22,100 449,180 9,926,878,000
16/02/2011 22,700 -0.40 -1.73 23,100 23,200 22,700 304,330 6,908,291,000
15/02/2011 23,100 0.30 1.32 22,800 23,200 22,800 346,840 8,012,004,000
14/02/2011 22,800 -0.30 -1.30 23,000 23,300 22,800 439,120 10,011,936,000
11/02/2011 23,100 0.00 ■■ 0.00 22,900 23,400 22,900 317,770 7,340,487,000
10/02/2011 23,100 0.10 0.43 23,300 23,600 22,900 448,880 10,369,128,000
09/02/2011 23,000 -0.80 -3.36 24,200 24,400 23,000 579,810 13,335,630,000
08/02/2011 23,800 -0.20 -0.83 24,300 24,300 23,800 576,180 13,713,084,000
28/01/2011 24,000 0.50 2.13 23,500 24,000 23,500 486,010 11,664,240,000
27/01/2011 23,500 -0.10 -0.42 23,200 23,700 22,800 740,530 17,402,455,000
26/01/2011 23,600 -0.20 -0.84 23,500 23,900 23,500 364,180 8,594,648,000
25/01/2011 23,800 -0.50 -2.06 23,500 23,800 23,100 868,490 20,670,062,000
24/01/2011 24,300 -1.20 -4.71 25,000 25,200 24,300 415,820 10,104,426,000
21/01/2011 25,500 0.20 0.79 25,300 26,000 24,900 828,790 21,134,145,000
20/01/2011 25,300 1.20 4.98 24,400 25,300 24,400 1,374,560 34,776,368,000
19/01/2011 24,100 1.10 4.78 22,700 24,100 22,700 1,299,710 31,323,011,000
18/01/2011 23,000 -0.40 -1.71 23,200 23,500 22,800 608,110 13,986,530,000
17/01/2011 23,400 0.00 ■■ 0.00 23,600 24,100 23,400 479,250 11,214,450,000
14/01/2011 23,400 0.30 1.30 23,800 23,800 22,700 313,530 7,336,602,000
13/01/2011 23,100 0.40 1.76 22,300 23,400 22,300 515,510 11,908,281,000
12/01/2011 22,700 0.20 0.89 22,700 22,900 22,400 462,220 10,492,394,000
11/01/2011 22,500 -0.70 -3.02 23,000 23,100 22,400 388,500 8,741,250,000
10/01/2011 23,200 -0.20 -0.85 23,000 23,300 22,600 507,350 11,770,520,000
07/01/2011 23,400 0.10 0.43 23,000 23,600 23,000 371,500 8,693,100,000
06/01/2011 23,300 0.00 ■■ 0.00 23,100 23,500 22,900 506,590 11,803,547,000
05/01/2011 23,300 -0.40 -1.69 23,700 23,800 23,300 504,870 11,763,471,000
04/01/2011 23,700 0.20 0.85 23,500 24,000 23,300 686,210 16,263,177,000
31/12/2010 23,500 -0.30 -1.26 23,500 24,000 23,500 557,150 13,093,025,000
30/12/2010 23,800 0.20 0.85 23,600 23,800 23,300 525,020 12,495,476,000
29/12/2010 23,600 -0.40 -1.67 24,700 24,700 23,600 573,530 13,535,308,000
28/12/2010 24,000 0.60 2.56 23,400 24,400 22,900 742,130 17,811,120,000
27/12/2010 23,400 0.10 0.43 23,800 23,800 23,000 182,140 4,262,076,000
24/12/2010 23,300 0.60 2.64 23,300 23,700 22,600 610,850 14,232,805,000
23/12/2010 22,700 0.00 ■■ 0.00 22,300 23,000 22,000 837,050 19,001,035,000
22/12/2010 22,700 -1.10 -4.62 24,400 24,400 22,700 611,130 13,872,651,000
21/12/2010 23,800 -0.40 -1.65 23,400 24,600 23,000 438,920 10,446,296,000
20/12/2010 24,200 -0.50 -2.02 24,700 25,700 24,000 687,420 16,635,564,000
17/12/2010 24,700 1.10 4.66 24,000 24,700 23,600 620,660 15,330,302,000
16/12/2010 23,600 -1.20 -4.84 24,000 24,700 23,600 866,760 20,455,536,000
15/12/2010 24,800 1.10 4.64 24,600 24,800 23,900 1,439,320 35,695,136,000
14/12/2010 23,700 1.10 4.87 22,600 23,700 22,600 1,672,350 39,634,695,000
13/12/2010 22,600 1.00 4.63 22,600 22,600 22,600 302,810 6,843,506,000
10/12/2010 21,600 1.00 4.85 21,300 21,600 20,600 638,670 13,795,272,000
09/12/2010 20,600 0.90 4.57 19,700 20,600 19,100 559,140 11,518,284,000
08/12/2010 19,700 -1.00 -4.83 20,700 20,700 19,700 507,840 10,004,448,000
07/12/2010 20,700 -0.50 -2.36 21,200 21,700 20,400 712,260 14,743,782,000
06/12/2010 21,200 0.90 4.43 20,800 21,200 20,000 831,280 17,623,136,000
03/12/2010 20,300 0.90 4.64 20,300 20,300 19,400 747,140 15,166,942,000
02/12/2010 19,400 0.90 4.86 18,600 19,400 18,600 563,620 10,934,228,000
01/12/2010 19,100 -0.20 -1.04 19,000 19,500 19,000 292,300 5,582,930,000
30/11/2010 19,300 0.40 2.12 19,500 19,800 19,300 625,350 12,069,255,000
29/11/2010 18,900 0.60 3.28 18,700 18,900 18,300 133,840 2,529,576,000
26/11/2010 18,300 -0.20 -1.08 18,900 18,900 18,300 353,040 6,460,632,000
25/11/2010 18,500 0.20 1.09 18,600 19,000 18,500 121,190 2,242,015,000
24/11/2010 18,300 -0.20 -1.08 18,600 18,600 18,100 158,960 2,908,968,000
23/11/2010 18,500 0.40 2.21 18,200 18,700 18,000 131,300 2,429,050,000
22/11/2010 18,100 -0.20 -1.09 17,700 18,100 17,700 82,280 1,489,268,000
19/11/2010 18,300 -0.20 -1.08 18,800 18,800 18,000 165,460 3,027,918,000
18/11/2010 18,500 0.50 2.78 18,100 18,500 18,100 93,200 1,724,200,000
17/11/2010 18,000 0.10 0.56 18,000 18,400 17,800 90,160 1,622,880,000
16/11/2010 17,900 0.00 ■■ 0.00 17,900 18,100 17,700 194,680 3,484,772,000
15/11/2010 17,900 -0.10 -0.56 18,000 18,600 17,900 229,520 4,108,408,000
12/11/2010 18,000 -0.30 -1.64 18,000 18,300 17,800 316,860 5,703,480,000
11/11/2010 18,300 -0.40 -2.14 18,500 18,700 18,300 179,010 3,275,883,000
10/11/2010 18,700 0.10 0.54 18,300 19,000 18,300 176,560 3,301,672,000
09/11/2010 18,600 -0.50 -2.62 19,100 19,100 18,500 204,350 3,800,910,000
08/11/2010 19,100 0.00 ■■ 0.00 19,100 19,600 19,000 287,330 5,488,003,000
05/11/2010 19,100 0.50 2.69 19,000 19,200 18,600 281,840 5,383,144,000
04/11/2010 18,600 0.30 1.64 18,300 18,600 18,300 113,540 2,111,844,000
03/11/2010 18,300 -0.50 -2.66 18,300 18,800 18,200 247,960 4,537,668,000
02/11/2010 18,800 -0.30 -1.57 19,300 19,300 18,700 138,820 2,609,816,000
01/11/2010 19,100 0.00 ■■ 0.00 19,500 19,500 18,900 419,640 8,015,124,000
29/10/2010 19,100 0.50 2.69 19,000 19,200 18,600 496,550 9,484,105,000
28/10/2010 18,600 0.50 2.76 18,000 18,600 17,800 443,390 8,247,054,000
27/10/2010 18,100 0.00 ■■ 0.00 17,800 18,400 17,700 367,970 6,660,257,000
26/10/2010 18,100 0.40 2.26 18,400 18,400 17,800 260,230 4,710,163,000
25/10/2010 17,700 0.80 4.73 16,400 17,700 16,400 586,480 10,380,696,000
22/10/2010 16,900 0.50 3.05 16,400 16,900 16,400 303,720 5,132,868,000
21/10/2010 16,400 0.30 1.86 16,500 16,500 16,200 90,150 1,478,460,000
20/10/2010 16,100 -0.50 -3.01 16,100 16,600 16,100 373,770 6,017,697,000
19/10/2010 16,600 -0.40 -2.35 17,000 17,000 16,500 149,010 2,473,566,000
18/10/2010 17,000 0.10 0.59 17,000 17,200 16,900 122,470 2,081,990,000
15/10/2010 16,900 -0.10 -0.59 17,000 17,000 16,800 88,100 1,488,890,000
14/10/2010 17,000 -0.10 -0.58 17,100 17,200 17,000 49,810 846,770,000
13/10/2010 17,100 0.00 ■■ 0.00 17,200 17,200 17,000 78,490 1,342,179,000
12/10/2010 17,100 0.00 ■■ 0.00 17,200 17,200 16,900 243,540 4,164,534,000
11/10/2010 17,100 0.10 0.59 17,000 17,300 17,000 117,130 2,002,923,000
08/10/2010 17,000 -0.20 -1.16 16,800 17,400 16,800 151,320 2,572,440,000
07/10/2010 17,200 0.00 ■■ 0.00 17,200 17,600 17,200 405,880 6,981,136,000
06/10/2010 17,200 0.50 2.99 16,800 17,500 16,800 226,980 3,904,056,000
05/10/2010 16,700 0.30 1.83 16,000 16,700 16,000 128,410 2,144,447,000
04/10/2010 16,400 -0.60 -3.53 17,000 17,000 16,400 346,770 5,687,028,000
01/10/2010 17,000 -0.20 -1.16 17,300 17,500 17,000 251,210 4,270,570,000
30/09/2010 17,200 -0.10 -0.58 17,300 17,600 17,200 232,560 4,000,032,000
29/09/2010 17,300 -0.10 -0.57 17,600 17,600 17,300 180,550 3,123,515,000
28/09/2010 17,400 0.10 0.58 17,700 17,900 17,400 276,650 4,813,710,000
27/09/2010 17,300 -0.30 -1.70 17,800 17,900 17,300 242,350 4,192,655,000
24/09/2010 17,600 0.20 1.15 17,400 17,800 17,400 312,030 5,491,728,000
23/09/2010 17,400 -0.40 -2.25 17,600 17,900 17,200 430,950 7,498,530,000
22/09/2010 17,800 0.00 ■■ 0.00 17,900 17,900 17,700 97,400 1,733,720,000
21/09/2010 17,800 -0.20 -1.11 18,000 18,200 17,700 376,040 6,693,512,000
20/09/2010 18,000 -0.30 -1.64 18,500 18,500 18,000 435,400 7,837,200,000
17/09/2010 18,300 0.60 3.39 18,100 18,400 17,900 364,890 6,677,487,000
16/09/2010 17,700 -0.20 -1.12 17,700 18,100 17,400 336,120 5,949,324,000
15/09/2010 17,900 -0.10 -0.56 18,000 18,500 17,300 727,770 13,027,083,000
14/09/2010 18,000 0.70 4.05 17,900 18,100 17,400 920,310 16,565,580,000
13/09/2010 17,300 -0.70 -3.89 17,300 18,000 17,100 935,920 16,191,416,000
10/09/2010 18,000 -0.90 -4.76 18,600 19,000 18,000 667,130 12,008,340,000
09/09/2010 18,900 0.20 1.07 19,000 19,300 18,600 637,740 12,053,286,000
08/09/2010 18,700 -0.20 -1.06 18,400 18,900 18,100 324,530 6,068,711,000
07/09/2010 18,900 -0.10 -0.53 19,000 19,500 18,600 787,250 14,879,025,000
06/09/2010 19,000 0.50 2.70 18,500 19,400 18,400 1,281,330 24,345,270,000
01/09/2010 18,500 0.30 1.65 18,300 18,700 17,700 614,650 11,371,025,000
31/08/2010 18,200 0.80 4.60 17,500 18,200 17,500 841,910 15,322,762,000
30/08/2010 17,400 0.80 4.82 17,300 17,400 17,200 378,790 6,590,946,000
27/08/2010 16,600 0.20 1.22 16,400 17,200 15,800 382,810 6,354,646,000
26/08/2010 16,400 0.20 1.23 16,700 16,800 16,000 662,350 10,862,540,000
25/08/2010 16,200 -0.50 -2.99 16,000 16,700 15,900 1,055,430 17,097,966,000
24/08/2010 16,700 -0.80 -4.57 17,500 17,500 16,700 759,350 12,681,145,000
23/08/2010 17,500 -0.20 -1.13 17,300 17,800 17,300 116,740 2,042,950,000
20/08/2010 17,700 0.10 0.57 17,600 17,700 16,800 894,100 15,825,570,000
19/08/2010 17,600 -0.10 -0.56 17,600 18,000 17,100 357,640 6,294,464,000
18/08/2010 17,700 -0.80 -4.32 18,300 18,300 17,700 787,530 13,939,281,000
17/08/2010 18,500 -0.60 -3.14 19,000 19,000 18,300 233,710 4,323,635,000
16/08/2010 19,100 0.70 3.80 18,600 19,300 18,500 392,310 7,493,121,000
13/08/2010 18,400 0.30 1.66 18,100 18,400 17,300 557,290 10,254,136,000
12/08/2010 18,100 -0.90 -4.74 18,700 18,700 18,100 1,460,530 26,435,593,000
11/08/2010 19,000 -0.10 -0.52 19,100 19,500 18,400 669,570 12,721,830,000
10/08/2010 19,100 -1.00 -4.98 19,700 19,800 19,100 1,359,600 25,968,360,000
09/08/2010 20,100 -1.00 -4.74 20,600 20,700 20,100 1,668,190 33,530,619,000
06/08/2010 21,100 -1.10 -4.95 21,800 22,100 21,100 1,008,950 21,288,845,000
05/08/2010 22,200 0.00 ■■ 0.00 22,200 22,900 21,700 942,230 20,917,506,000
04/08/2010 22,200 0.80 3.74 21,100 22,300 20,800 1,319,680 29,296,896,000
03/08/2010 21,400 1.00 4.90 20,600 21,400 20,400 1,719,540 36,798,156,000
02/08/2010 20,400 0.80 4.08 20,000 20,500 19,600 2,518,640 51,380,256,000
30/07/2010 19,600 0.90 4.81 19,000 19,600 18,800 793,570 15,553,972,000
29/07/2010 18,700 -0.30 -1.58 18,700 19,300 18,600 338,210 6,324,527,000
28/07/2010 19,000 -0.70 -3.55 19,500 19,700 18,900 673,780 12,801,820,000
27/07/2010 19,700 0.60 3.14 19,200 20,000 19,200 2,493,890 49,129,633,000
26/07/2010 19,100 0.40 2.14 18,700 19,400 18,600 1,088,380 20,788,058,000
23/07/2010 18,700 -0.30 -1.58 18,800 19,000 18,200 749,690 14,019,203,000
22/07/2010 19,000 -0.40 -2.06 19,100 19,300 18,500 1,240,610 23,571,590,000
21/07/2010 19,400 0.10 0.52 19,300 19,800 19,300 834,890 16,196,866,000
20/07/2010 19,300 0.50 2.66 19,000 19,500 18,700 763,920 14,743,656,000
19/07/2010 18,800 0.30 1.62 18,300 19,400 18,300 955,330 17,960,204,000
16/07/2010 18,500 0.10 0.54 18,300 18,700 18,200 846,860 15,666,910,000
15/07/2010 18,400 0.10 0.55 18,500 18,900 18,100 663,520 12,208,768,000
14/07/2010 18,300 -0.60 -3.17 19,000 19,100 18,100 666,250 12,192,375,000
13/07/2010 18,900 0.90 5.00 18,400 18,900 18,400 1,180,800 22,317,120,000
12/07/2010 18,000 0.80 4.65 17,400 18,000 17,200 1,824,800 32,846,400,000
09/07/2010 17,200 0.50 2.99 16,800 17,400 16,700 471,560 8,110,832,000
08/07/2010 16,700 0.00 ■■ 0.00 16,900 17,200 16,700 172,170 2,875,239,000
07/07/2010 16,700 -0.20 -1.18 16,900 17,100 16,700 282,510 4,717,917,000
06/07/2010 16,900 -0.60 -3.43 17,300 17,300 16,900 204,430 3,454,867,000
05/07/2010 17,500 0.80 4.79 16,700 17,500 16,700 857,340 15,003,450,000
02/07/2010 16,700 0.20 1.21 16,500 17,000 16,500 212,000 3,540,400,000
01/07/2010 16,500 -0.20 -1.20 16,600 16,700 16,500 319,330 5,268,945,000
30/06/2010 16,700 -0.10 -0.60 16,700 16,800 16,600 454,090 7,583,303,000
29/06/2010 16,800 0.10 0.60 16,700 17,200 16,700 231,130 3,882,984,000
28/06/2010 16,700 -0.10 -0.60 16,600 17,000 16,600 190,840 3,187,028,000
25/06/2010 16,800 -0.30 -1.75 17,200 17,200 16,800 663,030 11,138,904,000
24/06/2010 17,100 -0.20 -1.16 17,300 17,700 17,100 335,440 5,736,024,000
23/06/2010 17,300 0.10 0.58 17,000 17,400 17,000 152,060 2,630,638,000
22/06/2010 17,200 -0.60 -3.37 17,900 17,900 17,100 402,070 6,915,604,000
21/06/2010 17,800 0.80 4.71 17,100 17,800 17,100 1,106,610 19,697,658,000
18/06/2010 17,000 0.20 1.19 17,000 17,000 16,600 421,910 7,172,470,000
17/06/2010 16,800 -0.20 -1.18 17,000 17,100 16,800 272,940 4,585,392,000
16/06/2010 17,000 -0.10 -0.58 17,400 17,400 17,000 364,960 6,204,320,000
15/06/2010 17,100 -0.10 -0.58 17,200 17,200 16,700 244,920 4,188,132,000
14/06/2010 17,200 0.80 4.88 16,900 17,200 16,600 924,280 15,897,616,000
11/06/2010 16,400 0.10 0.61 16,900 16,900 16,400 284,470 4,665,308,000
10/06/2010 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 161,480 2,632,124,000
09/06/2010 16,300 -0.20 -1.21 16,500 16,800 16,300 140,690 2,293,247,000
08/06/2010 16,500 0.50 3.12 16,000 16,800 15,900 299,050 4,934,325,000
07/06/2010 16,000 -0.60 -3.61 16,000 16,400 15,800 599,450 9,591,200,000
04/06/2010 16,600 -0.30 -1.78 16,900 17,000 16,600 477,890 7,932,974,000
03/06/2010 16,900 -0.10 -0.59 17,300 17,300 16,900 413,780 6,992,882,000
02/06/2010 17,000 -0.20 -1.16 17,200 17,200 16,700 391,750 6,659,750,000
01/06/2010 17,200 0.30 1.78 16,600 17,200 16,500 298,010 5,125,772,000
31/05/2010 16,900 -0.70 -3.98 17,100 17,500 16,800 358,660 6,061,354,000
28/05/2010 17,600 0.70 4.14 17,500 17,700 17,200 551,470 9,705,872,000
27/05/2010 16,900 0.30 1.81 16,600 16,900 16,200 380,260 6,426,394,000
26/05/2010 16,600 0.70 4.40 16,000 16,600 16,000 480,120 7,969,992,000
25/05/2010 15,900 -0.30 -1.85 16,100 16,600 15,800 519,660 8,262,594,000
24/05/2010 16,200 0.00 ■■ 0.00 16,200 16,500 15,600 442,450 7,167,690,000
21/05/2010 16,200 -0.80 -4.71 16,200 16,500 16,200 539,290 8,736,498,000
20/05/2010 17,000 0.60 3.66 15,900 17,000 15,700 636,840 10,826,280,000
19/05/2010 16,400 -0.80 -4.65 17,000 17,000 16,400 703,890 11,543,796,000
18/05/2010 17,200 0.10 0.58 17,000 17,300 16,900 454,110 7,810,692,000
17/05/2010 17,100 -0.80 -4.47 17,600 18,000 17,100 862,280 14,744,988,000
14/05/2010 17,900 0.30 1.70 18,200 18,200 17,500 466,350 8,347,665,000
13/05/2010 17,600 -0.60 -3.30 18,100 18,500 17,300 563,820 9,923,232,000
12/05/2010 18,200 -0.90 -4.71 18,300 18,800 18,200 1,142,920 20,801,144,000
11/05/2010 19,100 -0.90 -4.50 20,000 20,100 19,000 1,374,020 26,243,782,000
10/05/2010 20,000 -0.70 -3.38 20,700 20,800 19,700 1,015,000 20,300,000,000
07/05/2010 20,700 0.90 4.55 20,400 20,700 19,300 2,382,280 49,313,196,000
06/05/2010 19,800 0.90 4.76 19,500 19,800 19,400 1,758,410 34,816,518,000
05/05/2010 18,900 0.60 3.28 18,200 19,200 18,000 1,689,070 31,923,423,000
04/05/2010 18,300 0.10 0.55 18,500 18,500 18,100 802,620 14,687,946,000
29/04/2010 18,200 0.00 ■■ 0.00 18,400 18,800 18,000 1,055,810 19,215,742,000
28/04/2010 18,200 0.80 4.60 17,400 18,200 17,400 1,127,250 20,515,950,000
27/04/2010 17,400 -0.40 -2.25 17,600 17,800 17,400 498,290 8,670,246,000
26/04/2010 17,800 -0.20 -1.11 17,800 18,000 17,700 851,140 15,150,292,000
22/04/2010 18,000 0.40 2.27 17,600 18,400 17,600 890,680 16,032,240,000
21/04/2010 17,600 -0.20 -1.12 17,800 17,800 17,400 716,170 12,604,592,000
20/04/2010 17,800 0.20 1.14 18,400 18,400 17,800 1,698,090 30,226,002,000
19/04/2010 17,600 0.80 4.76 17,000 17,600 17,000 2,262,680 39,823,168,000
16/04/2010 16,800 0.40 2.44 17,000 17,000 16,600 621,360 10,438,848,000
15/04/2010 16,400 0.20 1.23 16,400 16,500 16,300 381,290 6,253,156,000
14/04/2010 16,200 0.10 0.62 16,300 16,500 16,100 471,840 7,643,808,000
13/04/2010 16,100 -0.30 -1.83 16,400 16,500 16,000 476,690 7,674,709,000
12/04/2010 16,400 -0.30 -1.80 16,700 16,900 16,400 238,540 3,912,056,000
09/04/2010 16,700 -0.40 -2.34 17,200 17,200 16,700 383,020 6,396,434,000
08/04/2010 17,100 0.70 4.27 16,600 17,100 16,500 1,182,080 20,213,568,000
07/04/2010 16,400 0.30 1.86 16,200 16,500 16,000 483,240 7,925,136,000
06/04/2010 16,100 0.10 0.63 16,300 16,500 16,100 647,180 10,419,598,000
05/04/2010 16,000 -0.10 -0.62 16,200 16,300 15,800 386,410 6,182,560,000
02/04/2010 16,100 -0.10 -0.62 16,200 16,200 15,800 212,530 3,421,733,000
01/04/2010 16,200 0.40 2.53 15,800 16,200 15,700 187,680 3,040,416,000
31/03/2010 15,800 -0.50 -3.07 16,200 16,300 15,800 297,150 4,694,970,000
30/03/2010 16,300 0.60 3.82 15,600 16,400 15,400 877,480 14,302,924,000
29/03/2010 15,700 -0.20 -1.26 15,700 15,900 15,700 270,240 4,242,768,000
26/03/2010 15,900 0.00 ■■ 0.00 15,700 15,900 15,500 343,360 5,459,424,000
25/03/2010 15,900 -0.30 -1.85 16,200 16,200 15,600 336,330 5,347,647,000
24/03/2010 16,200 0.50 3.18 15,900 16,200 15,700 395,240 6,402,888,000
23/03/2010 15,700 -0.30 -1.88 16,100 16,400 15,700 380,470 5,973,379,000
22/03/2010 16,000 -0.20 -1.23 16,100 16,200 15,900 199,340 3,189,440,000
19/03/2010 16,200 -0.10 -0.61 16,300 16,500 16,200 243,970 3,952,314,000
18/03/2010 16,300 0.30 1.88 16,000 16,400 16,000 303,730 4,950,799,000
17/03/2010 16,000 -0.30 -1.84 16,300 16,600 16,000 301,800 4,828,800,000
16/03/2010 16,300 -0.70 -4.12 17,000 17,000 16,300 577,700 9,416,510,000
15/03/2010 17,000 0.10 0.59 17,200 17,200 16,900 557,190 9,472,230,000
12/03/2010 16,900 0.00 ■■ 0.00 16,900 17,000 16,600 426,930 7,215,117,000
11/03/2010 16,900 -0.10 -0.59 17,100 17,100 16,700 383,290 6,477,601,000
10/03/2010 17,000 -0.50 -2.86 17,000 17,500 17,000 396,140 6,734,380,000
09/03/2010 17,500 0.10 0.57 17,300 18,000 17,200 415,640 7,273,700,000
08/03/2010 17,400 0.80 4.82 16,900 17,400 16,800 1,111,350 19,337,490,000
05/03/2010 16,600 0.20 1.22 16,400 16,700 16,300 318,540 5,287,764,000
04/03/2010 16,400 0.10 0.61 16,700 17,000 16,400 484,070 7,938,748,000
03/03/2010 16,300 0.40 2.52 16,000 16,300 15,900 481,730 7,852,199,000
02/03/2010 15,900 0.10 0.63 15,800 16,200 15,600 368,660 5,861,694,000
01/03/2010 15,800 0.40 2.60 15,700 15,800 15,500 269,780 4,262,524,000
26/02/2010 15,400 0.00 ■■ 0.00 15,400 15,500 15,200 125,220 1,928,388,000
25/02/2010 15,400 0.00 ■■ 0.00 15,500 15,700 15,400 244,360 3,763,144,000
24/02/2010 15,400 0.00 ■■ 0.00 15,200 15,500 15,200 97,510 1,501,654,000
23/02/2010 15,400 -0.70 -4.35 15,700 15,800 15,400 105,750 1,628,550,000
22/02/2010 16,100 0.40 2.55 16,200 16,200 16,000 172,980 2,784,978,000
12/02/2010 16,200 0.60 3.85 15,800 16,200 15,700 152,960 2,477,952,000
11/02/2010 15,600 0.10 0.65 15,500 15,600 15,400 185,500 2,893,800,000
10/02/2010 15,500 0.10 0.65 15,400 15,700 15,400 91,060 1,411,430,000
09/02/2010 15,400 -0.10 -0.65 15,900 15,900 15,300 174,680 2,690,072,000
08/02/2010 15,500 -0.10 -0.64 15,300 15,600 15,300 89,680 1,390,040,000
05/02/2010 15,600 -0.10 -0.64 15,500 15,700 15,300 303,890 4,740,684,000
04/02/2010 15,700 0.20 1.29 15,300 16,000 15,300 334,160 5,246,312,000
03/02/2010 15,500 -0.20 -1.27 15,600 15,800 15,500 221,610 3,434,955,000
02/02/2010 15,700 -0.20 -1.26 16,000 16,100 15,600 106,830 1,677,231,000
01/02/2010 15,900 0.30 1.92 15,600 16,000 15,600 139,940 2,225,046,000
29/01/2010 15,600 0.00 ■■ 0.00 15,700 16,000 15,400 201,350 3,141,060,000
28/01/2010 15,600 -0.30 -1.89 16,000 16,200 15,500 214,400 3,344,640,000
27/01/2010 15,900 -0.70 -4.22 16,000 16,600 15,900 264,060 4,198,554,000
26/01/2010 16,600 0.70 4.40 16,300 16,600 16,300 368,550 6,117,930,000
25/01/2010 15,900 0.10 0.63 15,800 16,100 15,700 150,480 2,392,632,000
22/01/2010 15,800 0.00 ■■ 0.00 15,600 16,000 15,500 372,350 5,883,130,000
21/01/2010 15,800 -0.80 -4.82 16,300 16,700 15,800 461,160 7,286,328,000
20/01/2010 16,600 0.10 0.61 17,000 17,000 16,300 522,110 8,667,026,000
19/01/2010 16,500 0.10 0.61 16,400 16,800 16,200 364,090 6,007,485,000
18/01/2010 16,400 -0.80 -4.65 16,700 17,100 16,400 506,450 8,305,780,000
15/01/2010 17,200 -0.50 -2.82 17,500 17,700 17,000 383,900 6,603,080,000
14/01/2010 17,700 -0.60 -3.28 18,300 18,600 17,700 320,940 5,680,638,000
13/01/2010 18,300 0.80 4.57 17,100 18,300 16,700 1,291,580 23,635,914,000
12/01/2010 17,500 -0.90 -4.89 18,300 18,600 17,500 626,530 10,964,275,000
11/01/2010 18,400 -0.20 -1.08 18,700 18,900 18,000 465,800 8,570,720,000
08/01/2010 18,600 -0.90 -4.62 20,000 20,000 18,600 927,090 17,243,874,000
07/01/2010 19,500 0.80 4.28 18,500 19,600 18,500 1,672,960 32,622,720,000
06/01/2010 18,700 -0.40 -2.09 18,700 19,500 18,500 893,380 16,706,206,000
05/01/2010 19,100 0.20 1.06 19,600 19,800 18,900 1,402,810 26,793,671,000
04/01/2010 18,900 0.90 5.00 18,600 18,900 18,400 784,710 14,831,019,000
31/12/2009 18,000 -0.70 -3.74 19,300 19,400 18,000 940,700 16,932,600,000
30/12/2009 18,700 0.00 ■■ 0.00 18,700 19,400 18,400 1,039,230 19,433,601,000
29/12/2009 18,700 0.80 4.47 17,700 18,700 17,600 1,335,640 24,976,468,000
28/12/2009 17,900 0.00 ■■ 0.00 17,500 18,600 17,500 736,250 13,178,875,000
25/12/2009 17,900 0.80 4.68 17,900 17,900 17,800 526,890 9,431,331,000
24/12/2009 17,100 0.80 4.91 16,300 17,100 16,100 1,312,040 22,435,884,000
23/12/2009 16,300 -0.30 -1.81 16,600 16,700 16,200 480,320 7,829,216,000
22/12/2009 16,600 -0.50 -2.92 17,000 17,400 16,600 438,820 7,284,412,000
21/12/2009 17,100 0.80 4.91 16,500 17,100 16,300 741,320 12,676,572,000
18/12/2009 16,300 0.40 2.52 16,200 16,600 16,200 641,930 10,463,459,000
17/12/2009 15,900 -0.20 -1.24 15,500 15,900 15,300 686,600 10,916,940,000
16/12/2009 16,100 -0.80 -4.73 16,300 16,300 16,100 419,550 6,754,755,000
15/12/2009 16,900 -0.20 -1.17 16,900 17,400 16,600 283,780 4,795,882,000
14/12/2009 17,100 0.80 4.91 17,000 17,100 16,000 705,530 12,064,563,000
11/12/2009 16,300 -0.80 -4.68 16,600 16,800 16,300 707,930 11,539,259,000
10/12/2009 17,100 -0.80 -4.47 18,400 18,400 17,100 1,188,230 20,318,733,000
09/12/2009 17,900 -0.90 -4.79 18,000 18,100 17,900 552,690 9,893,151,000
08/12/2009 18,800 -0.60 -3.09 19,100 19,100 18,500 773,680 14,545,184,000
07/12/2009 19,400 0.50 2.65 19,500 19,500 19,000 521,180 10,110,892,000
04/12/2009 18,900 0.90 5.00 18,400 18,900 18,300 1,681,840 31,786,776,000
03/12/2009 18,000 0.00 ■■ 0.00 18,000 18,400 17,300 687,480 12,374,640,000
02/12/2009 18,000 -0.90 -4.76 18,300 19,000 18,000 582,220 10,479,960,000
01/12/2009 18,900 0.60 3.28 18,800 19,100 18,600 541,990 10,243,611,000
30/11/2009 18,300 0.80 4.57 17,800 18,300 17,500 703,130 12,867,279,000
27/11/2009 17,500 -0.70 -3.85 17,300 19,100 17,300 1,515,520 26,521,600,000
26/11/2009 18,200 -0.90 -4.71 18,200 18,400 18,200 414,140 7,537,348,000
25/11/2009 19,100 -1.00 -4.98 19,600 19,800 19,100 1,047,310 20,003,621,000
24/11/2009 20,100 -0.20 -0.99 20,500 20,900 20,000 518,880 10,429,488,000
23/11/2009 20,300 -0.70 -3.33 21,000 21,500 20,300 710,250 14,418,075,000
20/11/2009 21,000 -1.10 -4.98 22,000 22,300 21,000 998,810 20,975,010,000
19/11/2009 22,100 0.40 1.84 22,000 22,400 21,700 1,009,060 22,300,226,000
18/11/2009 21,700 0.10 0.46 21,200 22,000 21,000 716,000 15,537,200,000
17/11/2009 21,600 -1.10 -4.85 22,200 23,000 21,600 1,313,810 28,378,296,000
16/11/2009 22,700 1.00 4.61 22,200 22,700 21,900 1,357,370 30,812,299,000
13/11/2009 21,700 1.00 4.83 21,000 21,700 20,800 1,224,210 26,565,357,000
12/11/2009 20,700 0.90 4.55 20,200 20,700 20,000 828,600 17,152,020,000
11/11/2009 19,800 0.00 ■■ 0.00 19,800 20,000 19,100 997,210 19,744,758,000
10/11/2009 19,800 -1.00 -4.81 20,300 20,700 19,800 1,251,780 24,785,244,000
09/11/2009 20,800 -1.00 -4.59 20,800 21,200 20,800 667,810 13,890,448,000
06/11/2009 21,800 -1.10 -4.80 23,100 23,100 21,800 1,739,940 37,930,692,000
05/11/2009 22,900 0.00 ■■ 0.00 21,800 24,000 21,800 2,692,610 61,660,769,000
04/11/2009 22,900 -1.20 -4.98 22,900 22,900 22,900 74,430 1,704,447,000
03/11/2009 24,100 -1.20 -4.74 24,100 24,300 24,100 484,780 11,683,198,000
02/11/2009 25,300 0.90 3.69 24,500 25,600 24,400 2,918,300 73,832,990,000
30/10/2009 24,400 1.10 4.72 24,400 24,400 23,600 2,021,570 49,326,308,000
29/10/2009 23,300 1.10 4.95 22,500 23,300 22,200 2,717,530 63,318,449,000
28/10/2009 22,200 1.00 4.72 22,200 22,200 22,200 270,870 6,013,314,000
27/10/2009 21,200 1.00 4.95 20,200 21,200 19,500 1,798,640 38,131,168,000
26/10/2009 20,200 -1.00 -4.72 20,800 22,200 20,200 891,380 18,005,876,000
23/10/2009 21,200 -1.10 -4.93 22,000 23,000 21,200 1,524,020 32,309,224,000
22/10/2009 22,300 1.00 4.69 22,300 22,300 22,000 2,527,810 56,370,163,000
21/10/2009 21,300 1.00 4.93 21,200 21,300 20,300 1,270,650 27,064,845,000
20/10/2009 20,300 0.90 4.64 20,300 20,300 19,600 889,510 18,057,053,000
19/10/2009 19,400 0.90 4.86 18,600 19,400 18,600 986,020 19,128,788,000
16/10/2009 18,500 -0.90 -4.64 19,000 19,400 18,500 834,610 15,440,285,000
15/10/2009 19,400 0.80 4.30 19,300 19,400 18,800 1,220,630 23,680,222,000
14/10/2009 18,600 0.10 0.54 18,200 18,800 18,200 621,080 11,552,088,000
13/10/2009 18,500 0.20 1.09 19,100 19,100 18,300 1,018,880 18,849,280,000
12/10/2009 18,300 0.80 4.57 17,900 18,300 17,700 923,170 16,894,011,000
09/10/2009 17,500 0.20 1.16 17,200 17,500 17,000 650,660 11,386,550,000
08/10/2009 17,300 -0.10 -0.57 17,000 17,400 16,800 601,700 10,409,410,000
07/10/2009 17,400 0.50 2.96 17,100 17,700 17,000 435,580 7,579,092,000
06/10/2009 16,900 0.20 1.20 17,000 17,000 16,600 266,400 4,502,160,000
05/10/2009 16,700 -0.10 -0.60 17,000 17,400 16,200 429,680 7,175,656,000
02/10/2009 16,800 -0.50 -2.89 16,500 17,200 16,500 960,080 16,129,344,000
01/10/2009 17,300 -0.60 -3.35 18,000 18,100 17,300 691,600 11,964,680,000
30/09/2009 17,900 -0.70 -3.76 18,200 18,400 17,900 545,780 9,769,462,000
29/09/2009 18,600 -0.90 -4.62 19,100 19,100 18,600 922,540 17,159,244,000
28/09/2009 19,500 0.90 4.84 19,500 19,500 19,100 1,588,820 30,981,990,000
25/09/2009 18,600 0.80 4.49 17,800 18,600 17,700 1,410,290 26,231,394,000
24/09/2009 17,800 -0.10 -0.56 17,900 18,100 17,600 582,830 10,374,374,000
23/09/2009 17,900 0.20 1.13 18,000 18,400 17,900 966,270 17,296,233,000
22/09/2009 17,700 -0.20 -1.12 17,800 17,900 17,500 467,340 8,271,918,000
21/09/2009 17,900 0.40 2.29 17,600 18,300 17,600 1,134,100 20,300,390,000
18/09/2009 17,500 0.20 1.16 17,400 17,500 17,100 472,860 8,275,050,000
17/09/2009 17,300 -0.10 -0.57 17,600 17,600 17,200 452,290 7,824,617,000
16/09/2009 17,400 0.10 0.58 17,200 18,100 17,000 834,540 14,520,996,000
15/09/2009 17,300 -0.20 -1.14 17,500 17,800 16,900 607,630 10,511,999,000
14/09/2009 17,500 -0.10 -0.57 17,600 17,900 17,200 660,140 11,552,450,000
11/09/2009 17,600 -0.60 -3.30 18,300 18,300 17,500 582,480 10,251,648,000
10/09/2009 18,200 0.00 ■■ 0.00 18,300 18,600 18,100 688,440 12,529,608,000
09/09/2009 18,200 0.80 4.60 17,500 18,200 17,200 1,159,520 21,103,264,000
08/09/2009 17,400 0.40 2.35 17,500 17,500 17,000 705,710 12,279,354,000
07/09/2009 17,000 -0.60 -3.41 17,500 17,600 16,800 947,920 16,114,640,000
04/09/2009 17,600 -0.50 -2.76 19,000 19,000 17,200 1,550,260 27,284,576,000
03/09/2009 18,100 0.80 4.62 17,200 18,100 17,000 979,210 17,723,701,000
02/09/2009 17,300 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 17,300 0.80 4.85 16,500 17,300 16,500 1,702,640 29,455,672,000
31/08/2009 16,500 0.70 4.43 16,200 16,500 16,000 882,230 14,556,795,000
28/08/2009 15,800 0.50 3.27 15,700 15,800 15,400 596,100 9,418,380,000
27/08/2009 15,300 0.00 ■■ 0.00 15,500 15,500 15,200 346,160 5,296,248,000
26/08/2009 15,300 0.20 1.32 15,300 15,800 15,300 530,870 8,122,311,000
25/08/2009 15,100 -0.70 -4.43 15,300 15,700 15,100 556,660 8,405,566,000
24/08/2009 15,800 -0.20 -1.25 16,000 16,500 15,800 692,380 10,939,604,000
21/08/2009 16,000 0.70 4.58 16,000 16,000 15,500 1,252,550 20,040,800,000
20/08/2009 15,300 0.70 4.79 14,800 15,300 14,700 919,710 14,071,563,000
19/08/2009 14,600 0.30 2.10 14,600 14,600 14,300 334,320 4,881,072,000
18/08/2009 14,300 -0.10 -0.69 14,400 14,500 14,200 175,180 2,505,074,000
17/08/2009 14,400 -0.20 -1.37 14,600 14,700 14,400 206,180 2,968,992,000
14/08/2009 14,600 -0.20 -1.35 14,900 14,900 14,600 360,690 5,266,074,000
13/08/2009 14,800 0.20 1.37 14,600 14,900 14,500 478,840 7,086,832,000
12/08/2009 14,600 -0.30 -2.01 15,100 15,300 14,600 455,890 6,655,994,000
11/08/2009 14,900 -0.20 -1.32 14,800 15,200 14,800 361,270 5,382,923,000
10/08/2009 15,100 0.50 3.42 14,600 15,300 14,600 226,330 3,417,583,000
07/08/2009 14,600 0.00 ■■ 0.00 14,800 14,900 14,600 352,340 5,144,164,000
06/08/2009 14,600 0.60 4.29 14,000 14,700 14,000 801,270 11,698,542,000
05/08/2009 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 101,810 1,425,340,000
04/08/2009 14,000 0.00 ■■ 0.00 14,200 14,200 13,800 201,310 2,818,340,000
03/08/2009 14,000 -0.10 -0.71 14,100 14,300 13,700 176,320 2,468,480,000
31/07/2009 14,100 0.50 3.68 14,000 14,100 13,800 220,860 3,114,126,000
30/07/2009 13,600 -0.20 -1.45 13,700 14,000 13,300 246,650 3,354,440,000
29/07/2009 13,800 -0.40 -2.82 14,300 14,400 13,800 240,770 3,322,626,000
28/07/2009 14,200 -0.70 -4.70 14,900 15,200 14,200 317,170 4,503,814,000
27/07/2009 14,900 0.70 4.93 14,500 14,900 14,100 1,078,830 16,074,567,000
24/07/2009 14,200 0.60 4.41 14,200 14,200 14,100 334,450 4,749,190,000
23/07/2009 13,600 0.30 2.26 13,200 13,600 13,000 400,120 5,441,632,000
22/07/2009 13,300 -0.20 -1.48 13,500 13,700 13,200 128,310 1,706,523,000
21/07/2009 13,500 0.10 0.75 13,200 13,800 13,200 120,760 1,630,260,000
20/07/2009 13,400 -0.70 -4.96 13,500 13,600 13,400 246,440 3,302,296,000
17/07/2009 14,100 0.50 3.68 13,700 14,200 13,500 544,020 7,670,682,000
16/07/2009 13,600 0.60 4.62 13,600 13,600 13,500 375,370 5,105,032,000
15/07/2009 14,600 0.50 3.55 14,500 14,700 14,100 273,190 3,988,574,000
14/07/2009 14,100 -0.70 -4.73 14,200 15,000 14,100 471,410 6,646,881,000
13/07/2009 14,800 -0.70 -4.52 14,800 15,100 14,800 185,370 2,743,476,000
10/07/2009 15,500 -0.80 -4.91 16,000 16,100 15,500 564,430 8,748,665,000
09/07/2009 16,300 0.50 3.16 15,800 16,500 15,800 506,100 8,249,430,000
08/07/2009 15,800 0.70 4.64 15,200 15,800 15,200 463,870 7,329,146,000
07/07/2009 15,100 0.70 4.86 14,900 15,100 14,400 771,870 11,655,237,000
06/07/2009 14,400 0.60 4.35 14,100 14,400 14,000 449,690 6,475,536,000
03/07/2009 13,800 -0.20 -1.43 13,300 14,000 13,300 306,140 4,224,732,000
02/07/2009 14,000 0.20 1.45 13,800 14,200 13,400 304,260 4,259,640,000
01/07/2009 13,800 -0.70 -4.83 14,500 14,500 13,800 413,940 5,712,372,000
30/06/2009 14,500 0.20 1.40 14,100 14,700 13,600 617,380 8,952,010,000
29/06/2009 14,300 -0.70 -4.67 14,800 15,500 14,300 546,630 7,816,809,000
26/06/2009 15,000 -0.30 -1.96 15,000 15,500 15,000 300,010 4,500,150,000
25/06/2009 15,300 0.00 ■■ 0.00 16,000 16,000 15,200 479,210 7,331,913,000
24/06/2009 15,300 0.70 4.79 14,600 15,300 14,600 371,100 5,677,830,000
23/06/2009 14,600 -0.70 -4.58 14,600 14,600 14,600 21,710 316,966,000
22/06/2009 15,300 -0.80 -4.97 15,700 16,000 15,300 346,760 5,305,428,000
19/06/2009 16,100 -0.80 -4.73 16,900 16,900 16,100 409,890 6,599,229,000
18/06/2009 16,900 -0.10 -0.59 17,100 17,500 16,300 561,520 9,489,688,000
17/06/2009 17,000 -0.80 -4.49 17,000 17,000 17,000 227,320 3,864,440,000
16/06/2009 17,800 -0.90 -4.81 17,800 17,800 17,800 43,020 765,756,000
15/06/2009 18,700 -0.90 -4.59 19,000 20,000 18,700 822,900 15,388,230,000
12/06/2009 19,600 0.90 4.81 19,600 19,600 18,800 411,100 8,057,560,000
11/06/2009 18,700 0.80 4.47 18,700 18,700 18,400 411,350 7,692,245,000
10/06/2009 17,900 -0.80 -4.28 18,100 18,700 17,900 1,057,370 18,926,923,000
09/06/2009 18,700 0.80 4.47 18,700 18,700 17,100 889,490 16,633,463,000
08/06/2009 17,900 0.80 4.68 17,900 17,900 17,900 78,790 1,410,341,000
05/06/2009 17,100 0.80 4.91 17,100 17,100 17,100 100,250 1,714,275,000
04/06/2009 16,300 0.70 4.49 16,300 16,300 16,200 359,550 5,860,665,000
03/06/2009 15,600 0.20 1.30 15,400 15,800 15,200 549,770 8,576,412,000
02/06/2009 15,400 0.70 4.76 15,400 15,400 15,200 401,600 6,184,640,000
01/06/2009 14,700 0.70 5.00 14,400 14,700 14,000 580,850 8,538,495,000
29/05/2009 14,000 0.40 2.94 14,000 14,000 13,500 306,330 4,288,620,000
28/05/2009 13,600 -0.40 -2.86 13,500 13,700 13,500 350,290 4,763,944,000
27/05/2009 14,000 -0.30 -2.10 14,100 14,500 13,700 413,260 5,785,640,000
26/05/2009 14,300 0.10 0.70 14,500 14,800 13,900 415,030 5,934,929,000
25/05/2009 14,200 0.60 4.41 13,900 14,200 13,900 449,590 6,384,178,000
22/05/2009 13,600 -0.70 -4.90 14,000 14,500 13,600 521,330 7,090,088,000
21/05/2009 14,300 0.60 4.38 14,300 14,300 14,000 747,480 10,688,964,000
20/05/2009 13,700 0.60 4.58 13,100 13,700 12,900 778,390 10,663,943,000
19/05/2009 13,100 0.40 3.15 13,200 13,200 12,700 450,900 5,906,790,000
18/05/2009 12,700 0.00 ■■ 0.00 12,600 12,900 12,500 470,300 5,972,810,000
15/05/2009 12,700 0.60 4.96 12,500 12,700 12,200 396,420 5,034,534,000
14/05/2009 12,100 -0.40 -3.20 12,000 12,300 11,900 342,670 4,146,307,000
13/05/2009 12,500 -0.10 -0.79 12,500 12,800 12,200 410,400 5,130,000,000
12/05/2009 12,600 0.60 5.00 11,700 12,600 11,700 609,600 7,680,960,000
11/05/2009 12,000 -0.20 -1.64 11,600 12,200 11,600 372,910 4,474,920,000
08/05/2009 12,200 0.50 4.27 11,700 12,200 11,700 610,230 7,444,806,000
07/05/2009 11,700 0.50 4.46 11,700 11,700 11,400 407,660 4,769,622,000
06/05/2009 11,200 -0.50 -4.27 11,800 11,900 11,200 958,850 10,739,120,000
05/05/2009 11,700 0.50 4.46 11,700 11,700 11,700 111,270 1,301,859,000
04/05/2009 11,200 0.50 4.67 11,200 11,200 11,200 44,890 502,768,000
29/04/2009 10,700 0.50 4.90 10,700 10,700 10,700 94,990 1,016,393,000
28/04/2009 10,200 0.80 8.51 10,200 10,200 10,200 34,000 346,800,000
27/04/2009 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 21,530 202,382,000
24/04/2009 9,400 -0.30 -3.09 9,400 9,500 9,300 272,100 2,557,740,000
23/04/2009 9,700 -0.50 -4.90 9,700 10,000 9,700 435,540 4,224,738,000
22/04/2009 10,200 -0.30 -2.86 10,100 11,000 10,000 603,760 6,158,352,000
21/04/2009 10,500 -0.50 -4.55 10,500 10,500 10,500 25,360 266,280,000
20/04/2009 11,000 -0.50 -4.35 11,000 11,000 11,000 33,770 371,470,000
17/04/2009 11,500 -0.50 -4.17 12,600 12,600 11,400 688,480 7,917,520,000
16/04/2009 12,000 0.50 4.35 12,000 12,000 11,500 514,500 6,174,000,000
15/04/2009 11,500 0.50 4.55 11,500 11,500 11,100 649,300 7,466,950,000
14/04/2009 11,000 0.50 4.76 11,000 11,000 11,000 386,770 4,254,470,000
13/04/2009 10,500 0.50 5.00 10,500 10,500 10,500 4,800 50,400,000
10/04/2009 10,000 0.40 4.17 10,000 10,000 10,000 13,260 132,600,000
09/04/2009 9,600 0.40 4.35 9,600 9,600 9,300 447,010 4,291,296,000
08/04/2009 9,200 0.40 4.55 9,200 9,200 8,800 1,016,420 9,351,064,000
07/04/2009 8,800 0.40 4.76 8,800 8,800 8,800 20,610 181,368,000
03/04/2009 8,400 0.40 5.00 8,400 8,400 8,400 42,710 358,764,000
02/04/2009 8,000 0.30 3.90 8,000 8,000 8,000 108,250 866,000,000
01/04/2009 7,700 0.30 4.05 7,600 7,700 7,400 336,980 2,594,746,000
31/03/2009 7,400 0.10 1.37 7,400 7,400 7,200 85,640 633,736,000
30/03/2009 7,300 -0.20 -2.67 7,300 7,500 7,200 125,670 917,391,000
27/03/2009 7,500 0.30 4.17 7,500 7,500 7,200 369,710 2,772,825,000
26/03/2009 7,200 -0.10 -1.37 7,400 7,400 7,100 219,590 1,581,048,000
25/03/2009 7,300 0.20 2.82 7,100 7,300 7,100 90,320 659,336,000
24/03/2009 7,100 0.30 4.41 7,000 7,100 7,000 104,110 739,181,000
23/03/2009 6,800 -0.20 -2.86 7,000 7,000 6,800 51,450 349,860,000
20/03/2009 7,000 -0.10 -1.41 7,100 7,300 7,000 55,980 391,860,000
19/03/2009 7,100 -0.30 -4.05 7,400 7,400 7,100 165,390 1,174,269,000
18/03/2009 7,400 -0.10 -1.33 7,500 7,600 7,400 229,980 1,701,852,000
17/03/2009 7,500 0.20 2.74 7,400 7,500 7,300 146,740 1,100,550,000
16/03/2009 7,300 0.10 1.39 7,300 7,400 7,200 79,530 580,569,000
13/03/2009 7,200 0.10 1.41 7,000 7,300 7,000 93,530 673,416,000
12/03/2009 7,100 -0.30 -4.05 7,100 7,600 7,100 410,110 2,911,781,000
11/03/2009 7,400 -0.10 -1.33 7,800 7,800 7,200 309,420 2,289,708,000
10/03/2009 7,500 0.30 4.17 7,500 7,500 7,500 26,210 196,575,000
09/03/2009 7,200 0.30 4.35 7,200 7,200 7,100 142,630 1,026,936,000
06/03/2009 6,900 0.30 4.55 6,800 6,900 6,600 244,330 1,685,877,000
05/03/2009 6,600 0.10 1.54 6,800 6,800 6,600 176,100 1,162,260,000
04/03/2009 6,500 0.30 4.84 6,300 6,500 6,200 134,450 873,925,000
03/03/2009 6,200 0.10 1.64 6,200 6,300 6,100 37,710 233,802,000
02/03/2009 6,100 0.10 1.67 6,000 6,100 5,900 85,500 521,550,000
27/02/2009 6,000 -0.10 -1.64 6,000 6,300 5,900 87,700 526,200,000
26/02/2009 6,100 -0.30 -4.69 6,100 6,200 6,100 114,200 696,620,000
25/02/2009 6,400 0.30 4.92 6,400 6,400 6,200 82,400 527,360,000
24/02/2009 6,100 -0.30 -4.69 6,100 6,300 6,100 69,790 425,719,000
23/02/2009 6,400 -0.30 -4.48 6,600 6,700 6,400 93,550 598,720,000
20/02/2009 6,700 -0.10 -1.47 6,600 6,800 6,600 37,720 252,724,000
19/02/2009 6,800 -0.30 -4.23 7,100 7,100 6,800 43,900 298,520,000
18/02/2009 7,100 -0.30 -4.05 7,100 7,300 7,100 62,750 445,525,000
17/02/2009 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 186,190 1,377,806,000
16/02/2009 7,400 0.30 4.23 7,400 7,400 7,400 10,510 77,774,000
13/02/2009 7,100 0.30 4.41 6,600 7,100 6,600 85,860 609,606,000
12/02/2009 6,800 -0.30 -4.23 7,000 7,000 6,800 67,550 459,340,000
11/02/2009 7,100 -0.20 -2.74 7,200 7,300 7,000 14,090 100,039,000
10/02/2009 7,300 -0.20 -2.67 7,400 7,400 7,300 7,460 54,458,000
09/02/2009 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 31,190 233,925,000
06/02/2009 7,500 0.10 1.35 7,500 7,500 7,200 18,590 139,425,000
05/02/2009 7,400 -0.30 -3.90 7,800 7,800 7,400 38,980 288,452,000
04/02/2009 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 14,730 113,421,000
03/02/2009 7,700 -0.40 -4.94 8,100 8,100 7,700 24,990 192,423,000
02/02/2009 8,100 -0.20 -2.41 8,200 8,200 8,100 5,600 45,360,000
23/01/2009 8,300 -0.10 -1.19 8,400 8,600 8,300 20,700 171,810,000
22/01/2009 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 26,310 221,004,000
21/01/2009 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 17,810 149,604,000
20/01/2009 8,400 -0.10 -1.18 8,600 8,600 8,400 32,680 274,512,000
19/01/2009 8,500 -0.20 -2.30 8,700 8,700 8,500 18,350 155,975,000
16/01/2009 8,700 0.10 1.16 8,700 8,800 8,700 10,020 87,174,000
15/01/2009 8,600 -0.10 -1.15 8,600 8,600 8,600 13,410 115,326,000
14/01/2009 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 17,220 149,814,000
13/01/2009 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 34,800 302,760,000
12/01/2009 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 59,630 518,781,000
09/01/2009 8,700 -0.10 -1.14 8,800 8,800 8,700 39,110 340,257,000
08/01/2009 8,800 -0.10 -1.12 8,900 9,000 8,800 53,220 468,336,000
07/01/2009 8,900 0.00 ■■ 0.00 9,000 9,200 8,900 78,990 703,011,000
06/01/2009 8,900 0.10 1.14 8,900 8,900 8,800 19,640 174,796,000
05/01/2009 8,800 0.00 ■■ 0.00 9,000 9,000 8,400 26,290 231,352,000
02/01/2009 8,800 0.10 1.15 8,500 8,800 8,500 32,330 284,504,000
31/12/2008 8,700 -0.30 -3.33 9,000 9,000 8,700 41,670 362,529,000
30/12/2008 9,000 0.20 2.27 8,700 9,000 8,700 55,370 498,330,000
29/12/2008 8,800 0.10 1.15 8,900 8,900 8,700 14,630 128,744,000
26/12/2008 8,700 0.40 4.82 8,500 8,700 8,500 40,600 353,220,000
25/12/2008 8,300 0.10 1.22 8,200 8,500 8,200 18,860 156,538,000
24/12/2008 8,200 -0.20 -2.38 8,400 8,400 8,200 26,000 213,200,000
23/12/2008 8,400 -0.40 -4.55 8,600 8,700 8,400 35,640 299,376,000
22/12/2008 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 45,960 404,448,000
19/12/2008 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 31,320 275,616,000
18/12/2008 8,800 -0.10 -1.12 8,900 8,900 8,700 19,410 170,808,000
17/12/2008 8,900 0.30 3.49 8,400 8,900 8,400 24,820 220,898,000
16/12/2008 8,600 -0.40 -4.44 8,700 9,000 8,600 47,010 404,286,000
15/12/2008 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 38,490 346,410,000
12/12/2008 9,000 0.40 4.65 8,800 9,000 8,800 87,600 788,400,000
11/12/2008 8,600 0.10 1.18 8,800 8,800 8,400 14,000 120,400,000
10/12/2008 8,500 -0.40 -4.49 9,000 9,000 8,500 38,020 323,170,000
09/12/2008 8,900 0.10 1.14 8,900 9,000 8,700 28,250 251,425,000
08/12/2008 8,800 -0.40 -4.35 9,000 9,000 8,800 80,680 709,984,000
05/12/2008 9,200 -0.30 -3.16 9,300 9,400 9,100 140,770 1,295,084,000
04/12/2008 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 53,860 511,670,000
03/12/2008 9,500 0.10 1.06 9,400 9,500 9,300 42,400 402,800,000
02/12/2008 9,400 -0.30 -3.09 9,400 9,600 9,400 49,620 466,428,000
01/12/2008 9,700 0.20 2.11 9,500 9,800 9,300 96,140 932,558,000
28/11/2008 9,500 0.40 4.40 9,500 9,500 9,400 47,940 455,430,000
27/11/2008 9,100 -0.40 -4.21 9,400 9,500 9,100 119,290 1,085,539,000
26/11/2008 9,500 -0.30 -3.06 9,700 10,000 9,500 60,840 577,980,000
25/11/2008 9,800 0.20 2.08 9,600 10,000 9,500 79,850 782,530,000
24/11/2008 9,600 -0.20 -2.04 9,700 9,900 9,500 269,240 2,584,704,000
21/11/2008 9,800 -0.50 -4.85 9,800 9,800 9,800 29,770 291,746,000
20/11/2008 10,300 -0.50 -4.63 10,300 10,300 10,300 8,520 87,756,000
19/11/2008 10,800 -0.50 -4.42 11,000 11,200 10,800 173,690 1,875,852,000
18/11/2008 11,300 0.20 1.80 11,600 11,600 11,100 656,270 7,415,851,000
17/11/2008 11,100 0.50 4.72 11,100 11,100 11,100 302,000 3,352,200,000
14/11/2008 10,600 0.50 4.95 10,600 10,600 10,600 25,450 269,770,000
13/11/2008 10,100 0.40 4.12 10,100 10,100 10,100 1,790 18,079,000
12/11/2008 9,700 0.40 4.30 9,700 9,700 9,700 15,430 149,671,000
11/11/2008 9,300 -0.30 -3.12 9,300 9,600 9,200 39,370 366,141,000
10/11/2008 9,600 0.20 2.13 9,700 9,700 9,400 40,930 392,928,000
07/11/2008 9,400 -0.40 -4.08 9,400 9,500 9,400 100,440 944,136,000
06/11/2008 9,800 -0.50 -4.85 9,800 10,300 9,800 82,210 805,658,000
05/11/2008 10,300 0.40 4.04 10,300 10,300 10,200 69,780 718,734,000
04/11/2008 9,900 0.40 4.21 9,400 9,900 9,300 57,930 573,507,000
03/11/2008 9,500 -0.50 -5.00 9,500 9,700 9,500 55,800 530,100,000
31/10/2008 10,000 0.00 ■■ 0.00 10,200 10,200 9,800 29,860 298,600,000
30/10/2008 10,000 0.30 3.09 9,700 10,000 9,500 62,630 626,300,000
29/10/2008 9,700 0.40 4.30 9,700 9,700 9,400 55,830 541,551,000
28/10/2008 9,300 -0.40 -4.12 9,300 9,300 9,300 120,990 1,125,207,000
27/10/2008 9,700 -0.50 -4.90 9,700 9,800 9,700 84,370 818,389,000
24/10/2008 10,200 -0.10 -0.97 10,200 10,300 10,200 32,290 329,358,000
23/10/2008 10,300 -0.50 -4.63 10,400 10,500 10,300 79,920 823,176,000
22/10/2008 10,800 -0.10 -0.92 10,500 10,800 10,400 22,930 247,644,000
21/10/2008 10,900 0.40 3.81 11,000 11,000 10,600 54,090 589,581,000
20/10/2008 10,500 -0.50 -4.55 11,000 11,000 10,500 32,830 344,715,000
17/10/2008 11,000 0.20 1.85 10,800 11,200 10,600 78,880 867,680,000
16/10/2008 10,800 -0.50 -4.42 10,800 10,900 10,800 64,290 694,332,000
15/10/2008 11,300 0.50 4.63 11,300 11,300 11,000 148,170 1,674,321,000
14/10/2008 10,800 0.50 4.85 10,800 10,800 10,800 21,500 232,200,000
13/10/2008 10,300 -0.40 -3.74 11,000 11,000 10,200 79,280 816,584,000
10/10/2008 10,700 0.20 1.90 10,500 10,800 10,300 106,980 1,144,686,000
09/10/2008 10,500 -0.50 -4.55 10,500 11,500 10,500 207,520 2,178,960,000
08/10/2008 11,000 -1.10 -9.09 11,900 11,900 11,000 190,800 2,098,800,000
07/10/2008 12,500 -0.60 -4.58 12,500 12,500 12,500 78,890 986,125,000
06/10/2008 13,100 -0.60 -4.38 13,200 13,400 13,100 193,080 2,529,348,000
03/10/2008 13,700 0.60 4.58 13,500 13,700 13,100 186,050 2,548,885,000
02/10/2008 13,100 0.60 4.80 13,000 13,100 12,500 122,670 1,606,977,000
01/10/2008 12,500 -0.20 -1.57 12,800 13,000 12,200 66,920 836,500,000
30/09/2008 12,700 -0.60 -4.51 12,700 12,700 12,700 40,060 508,762,000
29/09/2008 13,300 -0.60 -4.32 13,500 13,900 13,300 149,950 1,994,335,000
26/09/2008 13,900 0.00 ■■ 0.00 14,500 14,500 13,500 95,820 1,331,898,000
25/09/2008 13,900 0.30 2.21 13,600 14,200 13,600 64,620 898,218,000
24/09/2008 13,600 -0.70 -4.90 13,600 13,700 13,600 104,450 1,420,520,000
23/09/2008 14,300 -0.70 -4.67 14,300 15,000 14,300 245,600 3,512,080,000
22/09/2008 15,000 0.70 4.90 15,000 15,000 15,000 45,480 682,200,000
19/09/2008 14,300 0.60 4.38 13,500 14,300 13,500 204,330 2,921,919,000
18/09/2008 13,700 -0.70 -4.86 13,700 13,700 13,700 45,800 627,460,000
17/09/2008 14,400 -0.70 -4.64 14,400 14,400 14,400 18,560 267,264,000
16/09/2008 15,100 -0.70 -4.43 15,100 15,100 15,100 39,960 603,396,000
15/09/2008 15,800 0.30 1.94 14,800 16,200 14,800 439,970 6,951,526,000
12/09/2008 15,500 -0.80 -4.91 15,500 15,500 15,500 39,800 616,900,000
11/09/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 47,100 767,730,000
10/09/2008 17,100 -0.90 -5.00 18,200 18,200 17,100 251,090 4,293,639,000
09/09/2008 18,000 -0.90 -4.76 18,400 19,800 18,000 522,470 9,404,460,000
08/09/2008 18,900 -0.90 -4.55 18,900 18,900 18,900 526,840 9,957,276,000
05/09/2008 19,800 0.90 4.76 19,800 19,800 19,500 525,020 10,395,396,000
04/09/2008 18,900 0.90 5.00 18,900 18,900 18,900 255,590 4,830,651,000
03/09/2008 18,000 0.80 4.65 18,000 18,000 18,000 26,530 477,540,000
29/08/2008 17,200 0.80 4.88 17,200 17,200 16,500 448,000 7,705,600,000
28/08/2008 16,400 0.70 4.46 16,400 16,400 15,700 998,140 16,369,496,000
27/08/2008 15,700 0.70 4.67 15,700 15,700 15,700 133,970 2,103,329,000
26/08/2008 15,000 0.70 4.90 15,000 15,000 15,000 239,270 3,589,050,000
25/08/2008 14,300 0.60 4.38 14,300 14,300 14,300 107,380 1,535,534,000
22/08/2008 13,700 0.60 4.58 13,700 13,700 13,200 337,800 4,627,860,000
21/08/2008 13,100 0.60 4.80 12,200 13,100 12,200 250,870 3,286,397,000
20/08/2008 12,500 -0.60 -4.58 12,500 12,700 12,500 124,280 1,553,500,000
19/08/2008 13,100 -0.60 -4.38 13,200 13,500 13,100 125,270 1,641,037,000
18/08/2008 13,700 0.40 3.01 13,900 13,900 13,300 143,970 1,972,389,000
15/08/2008 13,300 0.30 2.31 13,300 13,300 13,200 200,400 2,665,320,000
14/08/2008 13,000 0.30 2.36 12,600 13,000 12,600 149,720 1,946,360,000
13/08/2008 12,700 0.00 ■■ 0.00 12,700 12,900 12,400 140,250 1,781,175,000
12/08/2008 12,700 0.30 2.42 12,700 12,700 12,400 161,210 2,047,367,000
11/08/2008 12,400 0.30 2.48 12,400 12,400 12,400 19,810 245,644,000
08/08/2008 12,100 0.00 ■■ 0.00 12,100 12,300 11,800 90,880 1,099,648,000
07/08/2008 12,100 0.00 ■■ 0.00 11,800 12,300 11,800 392,390 4,747,919,000
06/08/2008 12,100 -0.30 -2.42 12,100 12,100 12,100 14,910 180,411,000
05/08/2008 12,400 -0.30 -2.36 12,400 12,400 12,400 1,960 24,304,000
04/08/2008 12,700 -0.30 -2.31 12,700 12,700 12,700 12,860 163,322,000
01/08/2008 13,000 -0.40 -2.99 13,000 13,000 13,000 74,850 973,050,000
31/07/2008 13,400 -0.40 -2.90 13,400 13,400 13,400 6,060 81,204,000
30/07/2008 13,800 -0.40 -2.82 13,900 13,900 13,800 102,380 1,412,844,000
29/07/2008 14,200 0.00 ■■ 0.00 14,600 14,600 14,000 237,160 3,367,672,000
28/07/2008 14,200 -0.40 -2.74 14,200 14,900 14,200 245,350 3,483,970,000
25/07/2008 14,600 -0.40 -2.67 14,600 14,600 14,600 3,850 56,210,000
24/07/2008 15,000 -0.40 -2.60 15,000 15,000 15,000 18,590 278,850,000
23/07/2008 15,400 -0.40 -2.53 15,400 15,400 15,400 750 11,550,000
22/07/2008 15,800 -0.40 -2.47 15,800 15,800 15,800 50 790,000
21/07/2008 16,200 -0.40 -2.41 16,200 16,200 16,200 19,340 313,308,000
18/07/2008 16,600 -0.40 -2.35 16,500 17,500 16,500 616,150 10,228,090,000
17/07/2008 17,000 0.40 2.41 17,000 17,000 17,000 54,370 924,290,000
16/07/2008 16,600 0.40 2.47 16,600 16,600 15,800 503,320 8,355,112,000
15/07/2008 16,200 0.40 2.53 16,200 16,200 16,200 62,700 1,015,740,000
14/07/2008 15,800 0.40 2.60 15,800 15,800 15,800 21,500 339,700,000
11/07/2008 15,400 0.40 2.67 15,400 15,400 15,400 41,450 638,330,000
10/07/2008 15,000 0.40 2.74 14,800 15,000 14,700 259,720 3,895,800,000
09/07/2008 14,600 0.40 2.82 14,600 14,600 14,400 194,070 2,833,422,000
08/07/2008 14,200 0.40 2.90 13,400 14,200 13,400 142,030 2,016,826,000
07/07/2008 13,800 -0.40 -2.82 14,600 14,600 13,800 325,140 4,486,932,000
04/07/2008 14,200 0.40 2.90 14,200 14,200 14,200 41,390 587,738,000
03/07/2008 13,800 0.40 2.99 13,800 13,800 13,800 135,180 1,865,484,000
02/07/2008 13,400 0.30 2.29 13,400 13,400 13,000 263,260 3,527,684,000
01/07/2008 13,100 0.30 2.34 13,100 13,100 13,000 175,970 2,305,207,000
30/06/2008 12,800 -0.30 -2.29 12,800 13,000 12,800 212,240 2,716,672,000
27/06/2008 13,100 -0.10 -0.76 13,000 13,400 12,900 144,420 1,891,902,000
26/06/2008 13,200 -0.40 -2.94 13,900 14,000 13,200 132,540 1,749,528,000
25/06/2008 13,600 0.30 2.26 13,500 13,600 13,400 63,550 864,280,000
24/06/2008 13,300 0.30 2.31 13,200 13,300 13,100 69,610 925,813,000
23/06/2008 13,000 0.10 0.78 12,600 13,200 12,600 100,970 1,312,610,000
20/06/2008 12,900 -0.30 -2.27 12,900 12,900 12,900 25,460 328,434,000
19/06/2008 13,200 -0.40 -2.94 13,200 13,200 13,200 44,250 584,100,000
18/06/2008 13,600 -0.20 -1.45 14,000 14,000 13,600 179,500 2,441,200,000
17/06/2008 13,800 0.20 1.47 13,800 13,800 13,800 46,310 639,078,000
16/06/2008 13,600 0.20 1.49 13,600 13,600 13,600 46,880 637,568,000
13/06/2008 13,400 0.20 1.52 13,000 13,400 13,000 127,010 1,701,934,000
12/06/2008 13,200 -0.20 -1.49 13,200 13,200 13,200 48,250 636,900,000
11/06/2008 13,400 -0.20 -1.47 13,400 13,400 13,400 44,990 602,866,000
10/06/2008 13,600 -0.20 -1.45 13,600 13,600 13,600 70 952,000
09/06/2008 14,500 -0.20 -1.36 14,500 14,500 14,500 1,470 21,315,000
06/06/2008 14,700 -0.30 -2.00 14,700 14,700 14,700 2,240 32,928,000
05/06/2008 15,000 -0.30 -1.96 15,000 15,000 15,000 380 5,700,000
04/06/2008 15,300 -0.30 -1.92 15,300 15,300 15,300 2,990 45,747,000
03/06/2008 15,600 -0.30 -1.89 15,900 15,900 15,600 250 3,900,000
02/06/2008 15,900 -0.30 -1.85 15,900 15,900 15,900 500 7,950,000
30/05/2008 16,200 -0.30 -1.82 16,200 16,200 16,200 1,170 18,954,000
29/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/05/2008 16,500 -0.30 -1.79 16,500 16,500 16,500 100 1,650,000
23/05/2008 16,800 -0.30 -1.75 16,800 16,800 16,800 84,300 1,416,240,000
22/05/2008 17,100 -0.30 -1.72 17,100 17,100 17,100 10 171,000
21/05/2008 17,400 -0.30 -1.69 17,400 17,400 17,400 450 7,830,000
20/05/2008 17,700 -0.30 -1.67 17,700 17,700 17,700 280 4,956,000
19/05/2008 18,000 -0.30 -1.64 18,000 18,000 18,000 3,400 61,200,000
16/05/2008 18,300 -0.30 -1.61 18,300 18,300 18,300 360 6,588,000
15/05/2008 18,600 -0.30 -1.59 18,600 18,600 18,600 210 3,906,000
14/05/2008 18,900 -0.30 -1.56 18,900 18,900 18,900 120 2,268,000
13/05/2008 19,200 -0.30 -1.54 19,500 19,500 19,200 270 5,184,000
12/05/2008 19,500 -0.30 -1.52 19,800 19,800 19,500 1,340 26,130,000
09/05/2008 19,800 -0.40 -1.98 19,800 19,800 19,800 1,350 26,730,000
08/05/2008 20,200 -0.40 -1.94 20,200 20,200 20,200 2,800 56,560,000
07/05/2008 20,600 -0.40 -1.90 20,600 20,600 20,600 20 412,000
06/05/2008 21,000 -0.40 -1.87 21,000 21,000 21,000 2,820 59,220,000
05/05/2008 21,400 -0.40 -1.83 21,400 21,400 21,400 6,410 137,174,000
29/04/2008 21,800 -0.40 -1.80 21,800 22,500 21,800 147,000 3,204,600,000
28/04/2008 22,200 -0.40 -1.77 22,200 22,200 22,200 12,030 267,066,000
25/04/2008 22,600 -0.40 -1.74 22,600 22,600 22,600 4,020 90,852,000
24/04/2008 23,000 -0.40 -1.71 23,000 23,000 23,000 2,100 48,300,000
23/04/2008 23,400 -0.40 -1.68 23,400 23,400 23,400 110 2,574,000
22/04/2008 23,800 -0.40 -1.65 23,800 23,800 23,800 420 9,996,000
21/04/2008 24,200 -0.40 -1.63 24,200 24,200 24,200 5,630 136,246,000
18/04/2008 24,600 -0.50 -1.99 24,800 24,800 24,600 25,680 631,728,000
17/04/2008 25,100 0.40 1.62 24,300 25,100 24,300 73,710 1,850,121,000
16/04/2008 24,700 -0.50 -1.98 24,700 24,700 24,700 7,520 185,744,000
11/04/2008 25,200 -0.50 -1.95 25,200 25,200 25,200 4,470 112,644,000
10/04/2008 25,700 -0.50 -1.91 25,700 25,700 25,700 6,620 170,134,000
09/04/2008 26,200 -0.50 -1.87 26,200 26,200 26,200 109,360 2,865,232,000
08/04/2008 26,700 -0.50 -1.84 27,700 27,700 26,700 295,890 7,900,263,000
07/04/2008 27,200 0.50 1.87 27,200 27,200 27,200 15,800 429,760,000
04/04/2008 26,700 0.20 0.75 26,700 26,700 26,700 26,110 697,137,000
03/04/2008 26,500 0.20 0.76 26,500 26,500 26,500 10,010 265,265,000
02/04/2008 26,300 0.20 0.77 26,300 26,300 26,300 270 7,101,000
01/04/2008 26,100 0.20 0.77 26,100 26,100 26,100 23,500 613,350,000
31/03/2008 25,900 0.20 0.78 25,900 25,900 25,900 10,860 281,274,000
28/03/2008 25,700 0.20 0.78 25,700 25,700 25,700 20,170 518,369,000
27/03/2008 25,500 0.20 0.79 25,400 25,500 25,100 129,220 3,295,110,000
26/03/2008 25,300 -1.30 -4.89 25,300 26,500 25,300 290,740 7,355,722,000
25/03/2008 26,600 -1.30 -4.66 26,600 26,600 26,600 15,400 409,640,000
24/03/2008 27,900 -1.40 -4.78 27,900 27,900 27,900 18,710 522,009,000
21/03/2008 29,300 -1.50 -4.87 29,300 29,300 29,300 26,730 783,189,000
20/03/2008 30,800 -1.60 -4.94 30,800 32,000 30,800 110,330 3,398,164,000
19/03/2008 32,400 -1.70 -4.99 32,400 34,000 32,400 158,180 5,125,032,000
18/03/2008 34,100 -1.70 -4.75 34,100 34,100 34,100 15,460 527,186,000
17/03/2008 35,800 -1.80 -4.79 35,800 35,800 35,800 31,320 1,121,256,000
14/03/2008 37,600 -1.90 -4.81 38,000 38,500 37,600 134,700 5,064,720,000
13/03/2008 39,500 0.50 1.28 39,000 40,000 38,500 52,950 2,091,525,000
12/03/2008 39,000 -1.00 -2.50 38,200 41,000 38,200 107,420 4,189,380,000
11/03/2008 40,700 -2.10 -4.91 40,800 42,800 40,700 81,550 3,319,085,000
10/03/2008 42,800 1.70 4.14 43,100 43,100 41,000 367,150 15,714,020,000
07/03/2008 41,100 1.90 4.85 41,100 41,100 41,100 80,870 3,323,757,000
06/03/2008 39,200 1.80 4.81 39,200 39,200 39,200 76,160 2,985,472,000
05/03/2008 37,400 -1.90 -4.83 37,400 37,400 37,400 13,010 486,574,000
04/03/2008 39,300 -2.00 -4.84 39,300 39,300 39,300 12,540 492,822,000
03/03/2008 41,300 -2.10 -4.84 41,300 41,300 41,300 19,600 809,480,000
29/02/2008 43,400 -2.20 -4.82 45,500 45,500 43,400 71,140 3,087,476,000
28/02/2008 45,600 -1.10 -2.36 45,500 46,700 45,500 50,460 2,300,976,000
27/02/2008 46,700 -2.30 -4.69 46,600 50,000 46,600 114,120 5,329,404,000
26/02/2008 49,000 -2.50 -4.85 51,000 51,000 49,000 85,480 4,188,520,000
25/02/2008 51,500 2.10 4.25 51,000 51,500 50,500 161,790 8,332,185,000
22/02/2008 49,400 -2.60 -5.00 49,400 49,500 49,400 137,720 6,803,368,000
21/02/2008 52,000 -2.50 -4.59 52,000 52,000 52,000 14,880 773,760,000
20/02/2008 54,500 -2.50 -4.39 56,500 57,000 54,500 110,070 5,998,815,000
19/02/2008 57,000 -1.50 -2.56 56,000 58,000 56,000 47,800 2,724,600,000
18/02/2008 58,500 -0.50 -0.85 56,500 58,500 56,500 152,430 8,917,155,000
15/02/2008 59,000 -2.00 -3.28 60,500 60,500 59,000 73,080 4,311,720,000
14/02/2008 61,000 1.50 2.52 59,500 61,500 59,500 65,160 3,974,760,000
13/02/2008 59,500 -3.00 -4.80 62,500 62,500 59,500 64,930 3,863,335,000
12/02/2008 62,500 -3.00 -4.58 65,500 65,500 62,500 62,490 3,905,625,000
01/02/2008 65,500 3.00 4.80 65,000 65,500 64,000 116,390 7,623,545,000
31/01/2008 62,500 2.00 3.31 60,000 62,500 59,000 166,930 10,433,125,000
30/01/2008 60,500 2.50 4.31 60,500 60,500 60,500 29,110 1,761,155,000
29/01/2008 58,000 2.50 4.50 55,500 58,000 55,500 105,870 6,140,460,000
28/01/2008 55,500 0.50 0.91 55,500 56,000 55,000 42,640 2,366,520,000
25/01/2008 55,000 1.00 1.85 53,000 56,000 53,000 73,940 4,066,700,000
24/01/2008 54,000 -2.50 -4.42 57,000 58,000 54,000 107,020 5,779,080,000
23/01/2008 56,500 -2.50 -4.24 57,000 57,500 56,500 118,580 6,699,770,000
22/01/2008 59,000 -2.50 -4.07 59,000 60,000 59,000 88,030 5,193,770,000
21/01/2008 61,500 -1.00 -1.60 62,500 62,500 60,500 35,330 2,172,795,000
18/01/2008 62,500 1.50 2.46 61,000 62,500 60,500 71,560 4,472,500,000
17/01/2008 61,000 0.00 ■■ 0.00 63,500 64,000 59,500 132,670 8,092,870,000
16/01/2008 61,000 2.50 4.27 61,000 61,000 61,000 89,250 5,444,250,000
15/01/2008 58,500 -3.00 -4.88 58,500 59,000 58,500 87,880 5,140,980,000
14/01/2008 61,500 -3.00 -4.65 63,000 63,000 61,500 67,140 4,129,110,000
11/01/2008 64,500 0.50 0.78 64,000 66,000 64,000 104,470 6,738,315,000
10/01/2008 64,000 -3.00 -4.48 65,000 66,000 64,000 111,220 7,118,080,000
09/01/2008 67,000 -3.00 -4.29 68,000 68,500 67,000 57,190 3,831,730,000
08/01/2008 70,000 1.50 2.19 70,000 70,500 69,500 82,620 5,783,400,000
07/01/2008 68,500 -3.50 -4.86 71,000 71,000 68,500 60,570 4,149,045,000
04/01/2008 72,000 -1.00 -1.37 73,000 73,000 71,500 49,020 3,529,440,000
03/01/2008 73,000 -1.50 -2.01 74,000 74,000 73,000 31,570 2,304,610,000
02/01/2008 74,500 -0.50 -0.67 75,000 75,500 74,500 23,130 1,723,185,000
28/12/2007 75,000 0.50 0.67 74,500 75,000 74,500 29,070 2,180,250,000
27/12/2007 74,500 -1.00 -1.32 75,000 75,500 74,500 58,960 4,392,520,000
26/12/2007 75,500 0.50 0.67 75,000 76,000 74,500 46,590 3,517,545,000
25/12/2007 75,000 0.00 ■■ 0.00 75,000 75,500 74,500 33,670 2,525,250,000
24/12/2007 75,000 -2.00 -2.60 77,500 77,500 75,000 115,820 8,686,500,000
21/12/2007 77,000 0.50 0.65 76,500 78,000 76,500 24,400 1,878,800,000
20/12/2007 76,500 -2.50 -3.16 78,000 78,500 76,000 55,510 4,246,515,000
19/12/2007 79,000 3.00 3.95 78,500 79,500 78,000 61,600 4,866,400,000
18/12/2007 76,000 1.00 1.33 75,000 76,000 75,000 64,790 4,924,040,000
17/12/2007 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 52,560 3,942,000,000
14/12/2007 75,000 0.50 0.67 75,500 76,000 75,000 40,820 3,061,500,000
13/12/2007 74,500 -2.00 -2.61 76,500 76,500 74,500 66,400 4,946,800,000
12/12/2007 76,500 0.50 0.66 75,000 79,000 75,000 58,050 4,440,825,000
11/12/2007 76,000 -3.00 -3.80 79,000 79,000 76,000 46,030 3,498,280,000
10/12/2007 79,000 -3.00 -3.66 79,000 80,000 79,000 98,500 7,781,500,000
07/12/2007 82,000 1.00 1.23 80,500 82,000 80,500 72,490 5,944,180,000
06/12/2007 81,000 -1.50 -1.82 81,500 81,500 79,500 119,570 9,685,170,000
05/12/2007 82,500 -1.50 -1.79 84,000 84,000 82,500 134,040 11,058,300,000
04/12/2007 84,000 1.00 1.20 83,000 86,000 82,000 260,240 21,860,160,000
03/12/2007 83,000 3.50 4.40 82,000 83,000 80,000 170,480 14,149,840,000
30/11/2007 79,500 3.50 4.61 76,500 79,500 76,500 78,570 6,246,315,000
29/11/2007 76,000 1.00 1.33 76,000 76,000 75,000 78,940 5,999,440,000
28/11/2007 75,000 -1.00 -1.32 77,000 77,000 75,000 74,660 5,599,500,000
27/11/2007 76,000 -0.50 -0.65 76,500 79,000 76,000 224,830 17,087,080,000
26/11/2007 76,500 3.50 4.79 74,500 76,500 74,500 112,660 8,618,490,000
23/11/2007 73,000 -1.50 -2.01 75,000 75,000 73,000 105,620 7,710,260,000
22/11/2007 74,500 -1.00 -1.32 74,000 78,500 72,500 431,610 32,154,945,000
21/11/2007 75,500 -3.50 -4.43 75,500 76,500 75,500 160,970 12,153,235,000
20/11/2007 79,000 -4.00 -4.82 80,500 81,000 79,000 142,530 11,259,870,000
19/11/2007 83,000 -3.00 -3.49 85,000 85,500 83,000 64,510 5,354,330,000
16/11/2007 86,000 0.50 0.58 85,000 87,500 84,500 234,820 20,194,520,000
15/11/2007 85,500 -4.50 -5.00 85,500 89,500 85,500 267,120 22,838,760,000
14/11/2007 90,000 3.00 3.45 87,000 91,000 87,000 617,520 55,576,800,000
13/11/2007 87,000 -4.50 -4.92 87,000 87,000 87,000 16,580 1,442,460,000
12/11/2007 91,500 -4.50 -4.69 91,500 91,500 91,500 41,040 3,755,160,000
09/11/2007 96,000 -5.00 -4.95 96,000 96,000 96,000 10,110 970,560,000
08/11/2007 101,000 -5.00 -4.72 101,000 101,000 101,000 70,790 7,149,790,000
07/11/2007 106,000 -5.00 -4.50 108,000 112,000 106,000 387,900 41,117,400,000
06/11/2007 111,000 5.00 4.72 111,000 111,000 111,000 217,960 24,193,560,000
05/11/2007 106,000 5.00 4.95 105,000 106,000 101,000 434,260 46,031,560,000
02/11/2007 101,000 4.50 4.66 101,000 101,000 99,000 353,070 35,660,070,000
01/11/2007 96,500 4.50 4.89 94,000 96,500 92,000 542,540 52,355,110,000
31/10/2007 92,000 4.00 4.55 92,000 92,000 90,000 416,400 38,308,800,000
30/10/2007 88,000 4.00 4.76 86,000 88,000 85,000 411,800 36,238,400,000
29/10/2007 84,000 4.00 5.00 84,000 84,000 82,000 483,760 40,635,840,000
26/10/2007 80,000 2.50 3.23 81,000 81,000 74,000 993,230 79,458,400,000
25/10/2007 77,500 3.50 4.73 77,500 77,500 77,500 56,090 4,346,975,000
24/10/2007 74,000 3.50 4.96 74,000 74,000 74,000 43,900 3,248,600,000
23/10/2007 70,500 3.00 4.44 70,500 70,500 70,500 32,550 2,294,775,000
22/10/2007 67,500 3.00 4.65 67,500 67,500 67,500 910 61,425,000
19/10/2007 64,500 3.00 4.88 64,500 64,500 64,500 31,260 2,016,270,000
18/10/2007 61,500 2.50 4.24 61,500 61,500 61,500 1,050 64,575,000
17/10/2007 59,000 2.50 4.42 59,000 59,000 59,000 1,100 64,900,000
16/10/2007 56,500 2.50 4.63 56,500 56,500 56,500 480 27,120,000
15/10/2007 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 500 27,000,000
01/01/1970 45,600 0.00 ■■ 0.00 45,600 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