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 Cao Su Tây Ninh
Tay Ninh Rubber Joint Stock Company
Mã CK:      TRC      38.90      ■■ 0 (0%)      (cập nhật 02:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.taniruco.com
TRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 38,900 0.00 ■■ 0.00 38,900 39,050 38,900 910 35,399,000
27/03/2024 38,900 0.05 0.13 38,850 39,150 38,450 2,800 108,920,000
26/03/2024 38,850 0.05 0.13 38,800 38,850 37,300 1,000 38,850,000
22/03/2024 38,800 0.00 ■■ 0.00 38,800 38,800 37,750 70 2,716,000
21/03/2024 38,800 -0.05 -0.13 38,850 38,800 37,500 1,380 53,544,000
20/03/2024 38,850 -0.05 -0.13 38,900 38,850 37,000 450 17,482,500
19/03/2024 38,900 -0.05 -0.13 38,950 39,300 38,900 5,920 230,288,000
18/03/2024 38,950 0.60 1.54 38,350 39,000 36,350 1,440 56,088,000
15/03/2024 38,350 -0.40 -1.04 38,750 38,950 38,350 230 8,820,500
14/03/2024 38,750 0.55 1.42 38,200 39,000 38,200 1,180 45,725,000
13/03/2024 38,200 -0.20 -0.52 38,400 38,400 38,200 90 3,438,000
12/03/2024 38,400 1.40 3.65 37,000 38,500 35,250 1,010 38,784,000
11/03/2024 37,000 0.10 0.27 36,900 38,950 34,600 170 6,290,000
08/03/2024 36,900 -1.10 -2.98 38,000 37,000 36,900 60 2,214,000
07/03/2024 38,000 4.80 12.63 33,200 38,500 37,000 470 17,860,000
06/03/2024 37,100 -1.30 -3.50 38,400 38,000 37,100 210 7,791,000
05/03/2024 38,400 -0.10 -0.26 38,500 38,500 38,400 310 11,904,000
04/03/2024 38,500 1.60 4.16 36,900 39,450 38,450 5,360 206,360,000
01/03/2024 36,900 -0.90 -2.44 37,800 37,600 36,900 210 7,749,000
29/02/2024 37,800 0.35 0.93 37,450 37,800 36,000 2,180 82,404,000
27/02/2024 37,450 2.45 6.54 35,000 37,450 36,000 5,130 192,118,500
26/02/2024 35,000 -0.60 -1.71 35,600 35,600 35,000 230 8,050,000
23/02/2024 35,600 -2.40 -6.74 38,000 35,600 35,500 130 4,628,000
22/02/2024 38,000 0.15 0.39 37,850 38,000 38,000 30 1,140,000
21/02/2024 37,850 0.00 ■■ 0.00 37,850 37,900 36,000 350 13,247,500
20/02/2024 37,850 0.85 2.25 37,000 37,850 35,000 260 9,841,000
19/02/2024 37,000 1.00 2.70 36,000 38,000 36,600 160 5,920,000
16/02/2024 36,000 1.50 4.17 34,500 36,000 34,000 270 9,720,000
15/02/2024 34,500 1.30 3.77 33,200 34,500 33,700 330 11,385,000
07/02/2024 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 200 6,640,000
06/02/2024 33,200 0.00 ■■ 0.00 33,200 33,200 33,150 2,510 83,332,000
05/02/2024 33,200 0.30 0.90 32,900 33,200 32,900 370 12,284,000
02/02/2024 32,900 1.20 3.65 31,700 32,900 31,950 250 8,225,000
01/02/2024 31,700 0.20 0.63 31,500 31,700 31,600 90 2,853,000
31/01/2024 31,500 -0.50 -1.59 32,000 31,500 31,500 20 630,000
30/01/2024 32,000 0.40 1.25 31,600 32,000 32,000 140 4,480,000
29/01/2024 31,600 0.05 0.16 31,550 32,500 31,600 320 10,112,000
19/01/2024 31,950 0.80 2.50 31,150 31,950 31,500 290 9,265,500
18/01/2024 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 10 311,500
17/01/2024 31,150 0.00 ■■ 0.00 31,150 0 0 0 0
16/01/2024 31,350 0.25 0.80 31,100 31,600 31,100 730 22,885,500
15/01/2024 31,100 0.90 2.89 30,200 31,300 30,150 190 5,909,000
12/01/2024 30,200 0.05 0.17 30,150 31,600 30,150 430 12,986,000
11/01/2024 30,150 0.00 ■■ 0.00 30,150 30,150 30,150 10 301,500
10/01/2024 30,150 0.05 0.17 30,100 30,150 30,150 200 6,030,000
09/01/2024 30,100 0.05 0.17 30,050 30,200 30,050 430 12,943,000
08/01/2024 30,050 0.00 ■■ 0.00 30,050 30,300 30,050 930 27,946,500
04/01/2024 30,050 0.00 ■■ 0.00 30,050 30,200 30,050 120 3,606,000
03/01/2024 30,050 -1.05 -3.49 31,100 31,000 30,050 600 18,030,000
29/12/2023 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 20 622,000
28/12/2023 31,100 0.05 0.16 31,050 31,100 31,000 2,220 69,042,000
26/12/2023 31,050 -0.05 -0.16 31,100 31,100 31,050 1,770 54,958,500
25/12/2023 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 30 933,000
22/12/2023 31,100 0.00 ■■ 0.00 31,100 31,600 31,100 9,360 291,096,000
21/12/2023 31,100 -0.50 -1.61 31,600 31,100 31,100 100 3,110,000
20/12/2023 31,600 0.60 1.90 31,000 31,600 30,500 9,160 289,456,000
19/12/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
18/12/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
15/12/2023 31,000 0.05 0.16 30,950 31,000 31,000 770 23,870,000
14/12/2023 30,950 -0.50 -1.62 31,450 31,500 30,950 110 3,404,500
11/12/2023 31,450 0.00 ■■ 0.00 31,450 31,450 31,450 1,700 53,465,000
08/12/2023 31,450 0.60 1.91 30,850 31,450 31,400 630 19,813,500
07/12/2023 30,850 -0.35 -1.13 31,200 31,200 30,850 30 925,500
06/12/2023 31,200 -0.15 -0.48 31,350 31,300 31,200 300 9,360,000
01/12/2023 31,350 -0.05 -0.16 31,400 31,400 31,400 1,770 55,489,500
30/11/2023 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 670 21,038,000
29/11/2023 31,400 0.40 1.27 31,000 31,400 29,500 320 10,048,000
28/11/2023 31,000 0.30 0.97 30,700 31,400 31,000 2,390 74,090,000
24/11/2023 30,700 -0.30 -0.98 31,000 31,400 30,700 70 2,149,000
22/11/2023 31,000 -0.30 -0.97 31,300 31,000 31,000 200 6,200,000
21/11/2023 31,300 0.20 0.64 31,100 31,300 31,300 230 7,199,000
17/11/2023 31,100 0.10 0.32 31,000 31,400 31,100 70 2,177,000
15/11/2023 31,000 -0.30 -0.97 31,300 31,500 31,000 60 1,860,000
10/11/2023 31,300 0.10 0.32 31,200 31,300 30,050 110 3,443,000
08/11/2023 31,200 0.20 0.64 31,000 31,200 31,200 10 312,000
07/11/2023 31,000 -0.20 -0.65 31,200 31,000 31,000 320 9,920,000
06/11/2023 31,200 0.00 ■■ 0.00 31,200 0 0 0 0
02/11/2023 31,000 0.50 1.61 30,500 31,000 30,500 50 1,550,000
01/11/2023 30,500 -0.30 -0.98 30,800 30,500 30,500 310 9,455,000
31/10/2023 30,800 -0.20 -0.65 31,000 30,900 30,800 20 616,000
30/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
27/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
26/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
25/10/2023 31,000 0.30 0.97 30,700 31,400 31,000 120 3,720,000
24/10/2023 30,700 -0.50 -1.63 31,200 31,300 30,100 280 8,596,000
23/10/2023 31,200 1.20 3.85 30,000 31,200 30,100 60 1,872,000
20/10/2023 30,000 -1.00 -3.33 31,000 32,600 30,000 20 600,000
19/10/2023 31,000 -1.00 -3.23 32,000 31,100 31,000 330 10,230,000
18/10/2023 32,000 -0.20 -0.63 32,200 32,000 31,500 260 8,320,000
16/10/2023 32,200 0.15 0.47 32,050 32,500 32,100 430 13,846,000
13/10/2023 32,050 0.05 0.16 32,000 32,100 32,000 210 6,730,500
12/10/2023 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 180 5,760,000
11/10/2023 32,000 -0.40 -1.25 32,400 32,000 30,150 400 12,800,000
10/10/2023 32,400 0.10 0.31 32,300 32,400 32,300 210 6,804,000
09/10/2023 32,300 0.10 0.31 32,200 32,300 32,300 710 22,933,000
06/10/2023 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 760 24,472,000
05/10/2023 32,200 0.00 ■■ 0.00 32,200 32,200 31,500 1,420 45,724,000
04/10/2023 32,200 0.30 0.93 31,900 32,200 32,200 500 16,100,000
03/10/2023 31,900 -0.60 -1.88 32,500 32,050 31,900 2,110 67,309,000
02/10/2023 32,500 0.30 0.92 32,200 32,500 32,500 220 7,150,000
29/09/2023 32,200 0.40 1.24 31,800 32,200 31,800 4,240 136,528,000
28/09/2023 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 5,310 168,858,000
27/09/2023 31,800 -0.10 -0.31 31,900 31,800 31,800 200 6,360,000
26/09/2023 31,900 -0.10 -0.31 32,000 32,000 31,900 3,820 121,858,000
22/09/2023 33,800 1.70 5.03 32,100 33,800 32,000 4,540 153,452,000
21/09/2023 32,100 0.00 ■■ 0.00 32,100 32,100 32,000 560 17,976,000
20/09/2023 32,100 -0.80 -2.49 32,900 32,850 32,050 2,230 71,583,000
19/09/2023 32,900 0.90 2.74 32,000 33,000 32,900 6,190 203,651,000
18/09/2023 32,000 -0.45 -1.41 32,450 32,000 31,700 820 26,240,000
15/09/2023 32,450 1.05 3.24 31,400 32,450 31,400 9,200 298,540,000
14/09/2023 31,400 0.80 2.55 30,600 31,400 30,600 1,710 53,694,000
13/09/2023 30,600 0.10 0.33 30,500 30,600 30,600 60 1,836,000
12/09/2023 30,500 0.00 ■■ 0.00 30,500 30,800 30,500 1,480 45,140,000
11/09/2023 30,500 -0.30 -0.98 30,800 31,000 30,500 1,440 43,920,000
08/09/2023 30,800 0.00 ■■ 0.00 30,800 31,000 30,800 2,630 81,004,000
07/09/2023 30,800 -0.90 -2.92 31,700 30,800 30,800 200 6,160,000
06/09/2023 31,700 1.00 3.15 30,700 31,700 30,700 2,090 66,253,000
05/09/2023 30,700 0.10 0.33 30,600 31,000 30,600 1,340 41,138,000
31/08/2023 30,600 -0.75 -2.45 31,350 31,500 30,400 1,840 56,304,000
30/08/2023 31,350 0.85 2.71 30,500 31,800 31,350 1,780 55,803,000
29/08/2023 30,500 -0.85 -2.79 31,350 30,500 30,500 100 3,050,000
28/08/2023 31,350 0.10 0.32 31,250 31,500 31,350 1,730 54,235,500
24/08/2023 31,250 -0.15 -0.48 31,400 31,250 29,550 1,740 54,375,000
22/08/2023 31,400 -0.50 -1.59 31,900 31,400 30,100 80 2,512,000
18/08/2023 31,900 -0.40 -1.25 32,300 31,900 30,050 1,430 45,617,000
16/08/2023 32,300 0.30 0.93 32,000 32,400 30,600 4,800 155,040,000
15/08/2023 32,000 -0.50 -1.56 32,500 32,100 32,000 560 17,920,000
14/08/2023 32,500 0.10 0.31 32,400 32,500 32,400 200 6,500,000
11/08/2023 32,400 1.80 5.56 30,600 32,400 30,700 7,080 229,392,000
10/08/2023 30,600 0.00 ■■ 0.00 30,600 31,200 29,000 3,250 99,450,000
09/08/2023 30,600 0.45 1.47 30,150 30,600 30,100 8,640 264,384,000
08/08/2023 30,150 -0.15 -0.50 30,300 30,150 30,150 300 9,045,000
07/08/2023 30,300 -0.10 -0.33 30,400 30,300 29,800 1,080 32,724,000
03/08/2023 30,400 0.40 1.32 30,000 30,400 30,100 100 3,040,000
02/08/2023 30,000 0.30 1.00 29,700 30,000 29,600 7,830 234,900,000
01/08/2023 29,700 -0.90 -3.03 30,600 29,700 29,600 980 29,106,000
31/07/2023 30,600 0.00 ■■ 0.00 30,600 30,600 29,500 560 17,136,000
28/07/2023 30,600 1.00 3.27 29,600 30,900 29,900 9,330 285,498,000
27/07/2023 29,600 -0.30 -1.01 29,900 29,900 29,600 660 19,536,000
26/07/2023 29,900 -0.70 -2.34 30,600 29,900 29,900 30 897,000
24/07/2023 30,600 0.45 1.47 30,150 30,600 30,150 260 7,956,000
21/07/2023 30,150 0.30 1.00 29,850 30,150 29,900 1,850 55,777,500
20/07/2023 29,850 0.00 ■■ 0.00 29,850 29,850 29,850 20 597,000
19/07/2023 29,850 0.25 0.84 29,600 29,850 29,600 1,790 53,431,500
17/07/2023 29,600 -0.10 -0.34 29,700 29,600 29,600 30 888,000
14/07/2023 29,700 0.00 ■■ 0.00 29,700 29,900 29,700 1,940 57,618,000
13/07/2023 29,700 0.00 ■■ 0.00 29,700 29,700 29,200 140 4,158,000
12/07/2023 29,700 -0.20 -0.67 29,900 29,700 29,700 50 1,485,000
11/07/2023 29,900 0.30 1.00 29,600 29,900 29,600 40 1,196,000
10/07/2023 29,600 0.40 1.35 29,200 29,600 29,250 510 15,096,000
07/07/2023 29,200 -0.50 -1.71 29,700 29,200 28,600 800 23,360,000
06/07/2023 29,700 0.20 0.67 29,500 29,700 28,900 170 5,049,000
05/07/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 160 4,720,000
04/07/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
30/06/2023 29,500 0.00 ■■ 0.00 29,500 29,800 29,100 630 18,585,000
29/06/2023 29,500 0.20 0.68 29,300 29,500 29,500 300 8,850,000
27/06/2023 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 10 293,000
26/06/2023 29,300 -0.20 -0.68 29,500 30,100 29,300 110 3,223,000
23/06/2023 29,500 0.50 1.69 29,000 29,500 29,500 4,130 121,835,000
22/06/2023 29,000 -0.20 -0.69 29,200 29,000 29,000 10 290,000
21/06/2023 29,200 -0.60 -2.05 29,800 29,200 29,200 10 292,000
20/06/2023 29,800 0.30 1.01 29,500 29,800 29,500 110 3,278,000
19/06/2023 29,500 0.15 0.51 29,350 29,500 28,000 170 5,015,000
15/06/2023 29,350 -0.15 -0.51 29,500 29,350 29,350 10 293,500
12/06/2023 29,500 0.30 1.02 29,200 29,500 29,200 240 7,080,000
09/06/2023 29,200 0.00 ■■ 0.00 29,200 29,500 29,200 160 4,672,000
08/06/2023 29,200 -0.05 -0.17 29,250 29,200 29,200 60 1,752,000
07/06/2023 29,250 0.25 0.85 29,000 29,250 29,100 1,740 50,895,000
06/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
05/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20 580,000
02/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 260 7,540,000
01/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 14,890 431,810,000
31/05/2023 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 20,260 587,540,000
29/05/2023 29,000 0.40 1.38 28,600 29,000 28,200 2,140 62,060,000
26/05/2023 28,600 0.10 0.35 28,500 28,600 28,600 10 286,000
23/05/2023 28,500 -0.45 -1.58 28,950 28,500 28,500 730 20,805,000
22/05/2023 28,950 0.45 1.55 28,500 28,950 28,500 3,470 100,456,500
19/05/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
18/05/2023 28,500 0.35 1.23 28,150 28,500 28,500 240 6,840,000
17/05/2023 28,150 0.15 0.53 28,000 28,850 28,000 3,630 102,184,500
16/05/2023 28,000 -0.20 -0.71 28,200 28,600 28,000 180 5,040,000
15/05/2023 28,200 1.00 3.55 27,200 28,200 27,500 2,230 62,886,000
12/05/2023 27,200 -0.35 -1.29 27,550 27,300 27,200 20 544,000
11/05/2023 27,550 0.25 0.91 27,300 27,550 27,300 1,770 48,763,500
10/05/2023 27,300 0.05 0.18 27,250 27,300 27,200 280 7,644,000
09/05/2023 27,250 0.25 0.92 27,000 27,250 26,600 1,510 41,147,500
08/05/2023 27,000 0.40 1.48 26,600 27,500 26,900 570 15,390,000
05/05/2023 26,600 0.80 3.01 25,800 26,600 26,200 3,020 80,332,000
04/05/2023 25,800 -1.00 -3.88 26,800 25,800 25,800 10 258,000
28/04/2023 26,800 -0.40 -1.49 27,200 27,000 26,800 130 3,484,000
27/04/2023 27,200 0.45 1.65 26,750 27,200 27,000 20 544,000
26/04/2023 26,750 0.25 0.93 26,500 27,000 26,300 2,080 55,640,000
24/04/2023 26,500 0.00 ■■ 0.00 26,500 26,900 26,500 1,860 49,290,000
20/04/2023 26,500 0.50 1.89 26,000 26,500 26,200 150 3,975,000
18/04/2023 26,000 -1.00 -3.85 27,000 26,200 26,000 200 5,200,000
17/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 310 8,370,000
14/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 940 25,380,000
13/04/2023 27,000 0.20 0.74 26,800 27,000 26,100 60 1,620,000
11/04/2023 26,800 0.15 0.56 26,650 26,900 26,800 410 10,988,000
10/04/2023 26,650 -0.25 -0.94 26,900 26,650 26,650 1,390 37,043,500
06/04/2023 26,900 0.50 1.86 26,400 26,900 26,000 1,430 38,467,000
05/04/2023 26,400 -0.10 -0.38 26,500 26,400 26,000 80 2,112,000
04/04/2023 26,500 1.00 3.77 25,500 26,500 25,200 60 1,590,000
03/04/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 20 510,000
31/03/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,200 340 8,670,000
30/03/2023 25,500 0.65 2.55 24,850 25,500 25,500 90 2,295,000
29/03/2023 24,850 -0.25 -1.01 25,100 24,850 24,850 60 1,491,000
28/03/2023 25,100 -0.15 -0.60 25,250 25,100 25,100 10 251,000
24/03/2023 24,750 -5.05 -20.40 29,800 25,250 24,500 200 4,950,000
22/03/2023 25,250 0.45 1.78 24,800 25,250 24,800 400 10,100,000
21/03/2023 24,800 0.05 0.20 24,750 24,800 24,500 380 9,424,000
20/03/2023 24,750 -0.25 -1.01 25,000 24,950 24,700 250 6,187,500
17/03/2023 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
16/03/2023 25,000 -0.50 -2.00 25,500 25,000 25,000 710 17,750,000
15/03/2023 25,500 0.65 2.55 24,850 25,500 25,000 40 1,020,000
14/03/2023 24,850 -0.75 -3.02 25,600 24,850 24,850 200 4,970,000
13/03/2023 25,600 0.35 1.37 25,250 25,700 25,100 140 3,584,000
10/03/2023 25,250 0.45 1.78 24,800 25,250 24,800 440 11,110,000
09/03/2023 24,800 0.30 1.21 24,500 25,400 24,800 110 2,728,000
08/03/2023 24,500 -1.10 -4.49 25,600 25,000 24,500 5,780 141,610,000
07/03/2023 25,600 -0.90 -3.52 26,500 26,500 25,600 480 12,288,000
06/03/2023 26,500 -0.50 -1.89 27,000 26,500 26,000 690 18,285,000
02/03/2023 27,000 1.00 3.70 26,000 27,000 26,900 4,760 128,520,000
01/03/2023 26,000 -0.55 -2.12 26,550 26,100 26,000 550 14,300,000
28/02/2023 26,550 -1.95 -7.34 28,500 28,500 26,550 12,720 337,716,000
27/02/2023 28,500 0.70 2.46 27,800 28,500 27,600 140 3,990,000
24/02/2023 27,800 -0.20 -0.72 28,000 28,000 27,800 320 8,896,000
23/02/2023 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 700 19,600,000
22/02/2023 28,000 -0.90 -3.21 28,900 28,300 28,000 700 19,600,000
21/02/2023 28,900 0.40 1.38 28,500 28,900 28,500 2,260 65,314,000
20/02/2023 28,500 0.50 1.75 28,000 28,500 28,000 760 21,660,000
17/02/2023 28,000 -0.90 -3.21 28,900 28,700 27,800 780 21,840,000
16/02/2023 28,900 -1.30 -4.50 30,200 29,000 28,600 2,080 60,112,000
15/02/2023 30,200 1.10 3.64 29,100 30,200 30,200 10 302,000
14/02/2023 29,100 -0.10 -0.34 29,200 29,100 29,100 30 873,000
13/02/2023 29,200 0.40 1.37 28,800 29,200 29,200 20 584,000
10/02/2023 28,800 -1.65 -5.73 30,450 29,200 28,800 40 1,152,000
09/02/2023 30,450 0.75 2.46 29,700 30,450 29,200 180 5,481,000
08/02/2023 29,700 -0.30 -1.01 30,000 29,700 29,700 20 594,000
06/02/2023 30,000 -0.80 -2.67 30,800 30,000 30,000 50 1,500,000
03/02/2023 30,800 0.95 3.08 29,850 30,800 29,800 40 1,232,000
02/02/2023 29,850 -0.75 -2.51 30,600 29,850 29,850 10 298,500
01/02/2023 30,600 0.10 0.33 30,500 30,600 28,400 5,110 156,366,000
31/01/2023 30,500 -0.95 -3.11 31,450 31,000 30,300 1,480 45,140,000
30/01/2023 31,450 0.10 0.32 31,350 31,450 31,450 10 314,500
27/01/2023 31,350 0.35 1.12 31,000 31,350 31,000 150 4,702,500
18/01/2023 31,000 1.00 3.23 30,000 31,000 30,300 220 6,820,000
17/01/2023 30,000 -0.90 -3.00 30,900 30,000 30,000 10 300,000
16/01/2023 30,900 0.00 ■■ 0.00 30,900 0 0 0 0
13/01/2023 30,900 1.00 3.24 29,900 30,900 28,900 80 2,472,000
12/01/2023 29,900 0.90 3.01 29,000 29,900 29,900 10 299,000
11/01/2023 29,000 -1.35 -4.66 30,350 30,000 29,000 30 870,000
09/01/2023 30,350 0.00 ■■ 0.00 30,350 0 0 0 0
04/01/2023 30,350 -0.15 -0.49 30,500 30,350 29,000 120 3,642,000
30/12/2022 30,500 -0.10 -0.33 30,600 30,500 28,700 800 24,400,000
29/12/2022 30,600 0.30 0.98 30,300 30,600 30,600 100 3,060,000
28/12/2022 30,300 0.40 1.32 29,900 30,300 28,500 320 9,696,000
27/12/2022 29,900 0.20 0.67 29,700 29,900 27,650 310 9,269,000
26/12/2022 29,700 -0.60 -2.02 30,300 29,700 28,200 330 9,801,000
23/12/2022 30,300 1.45 4.79 28,850 30,300 30,300 120 3,636,000
21/12/2022 28,850 -2.15 -7.45 31,000 31,000 28,850 1,740 50,199,000
20/12/2022 31,000 -0.40 -1.29 31,400 31,400 29,250 1,160 35,960,000
19/12/2022 31,400 -0.60 -1.91 32,000 32,000 29,800 1,400 43,960,000
15/12/2022 31,550 -2.35 -7.45 33,900 36,250 31,550 20,270 639,518,500
14/12/2022 33,900 0.90 2.65 33,000 33,900 33,900 10 339,000
13/12/2022 33,000 0.40 1.21 32,600 34,750 33,000 150 4,950,000
12/12/2022 32,600 1.60 4.91 31,000 32,700 31,000 610 19,886,000
09/12/2022 31,000 1.80 5.81 29,200 31,000 29,200 50 1,550,000
08/12/2022 29,200 -1.50 -5.14 30,700 30,700 29,200 30 876,000
07/12/2022 30,700 0.20 0.65 30,500 31,450 30,500 1,210 37,147,000
06/12/2022 30,500 0.10 0.33 30,400 30,500 29,000 210 6,405,000
05/12/2022 30,400 1.90 6.25 28,500 30,400 28,900 1,100 33,440,000
02/12/2022 28,500 0.50 1.75 28,000 28,500 28,000 3,030 86,355,000
01/12/2022 28,000 1.10 3.93 26,900 28,550 27,600 4,840 135,520,000
30/11/2022 26,900 0.90 3.35 26,000 27,000 26,000 780 20,982,000
29/11/2022 26,000 0.80 3.08 25,200 26,000 25,250 230 5,980,000
28/11/2022 25,200 1.60 6.35 23,600 25,200 24,000 3,480 87,696,000
25/11/2022 23,600 0.00 ■■ 0.00 23,600 24,650 23,550 2,110 49,796,000
24/11/2022 23,600 -1.30 -5.51 24,900 24,000 23,600 650 15,340,000
23/11/2022 24,900 0.45 1.81 24,450 24,900 23,600 750 18,675,000
22/11/2022 24,450 -0.85 -3.48 25,300 25,000 24,000 2,400 58,680,000
21/11/2022 25,300 -0.20 -0.79 25,500 25,450 24,500 380 9,614,000
18/11/2022 25,500 -0.25 -0.98 25,750 25,500 24,500 90 2,295,000
17/11/2022 25,750 -0.05 -0.19 25,800 25,800 24,000 1,540 39,655,000
16/11/2022 25,800 1.55 6.01 24,250 25,800 22,600 720 18,576,000
15/11/2022 24,250 -1.80 -7.42 26,050 24,250 24,250 2,350 56,987,500
14/11/2022 26,050 -1.95 -7.49 28,000 27,000 26,050 3,560 92,738,000
11/11/2022 28,000 -1.50 -5.36 29,500 29,950 28,000 1,570 43,960,000
10/11/2022 29,500 -2.15 -7.29 31,650 29,500 29,450 750 22,125,000
08/11/2022 31,650 1.80 5.69 29,850 31,650 31,650 10 316,500
07/11/2022 29,850 -1.00 -3.35 30,850 29,850 28,700 2,430 72,535,500
04/11/2022 30,850 -0.65 -2.11 31,500 31,000 29,400 2,030 62,625,500
03/11/2022 31,500 0.05 0.16 31,450 31,600 30,200 420 13,230,000
02/11/2022 31,450 0.45 1.43 31,000 31,450 30,000 220 6,919,000
01/11/2022 31,000 0.80 2.58 30,200 31,000 30,500 1,140 35,340,000
31/10/2022 30,200 -0.40 -1.32 30,600 31,700 30,200 1,740 52,548,000
28/10/2022 30,600 0.00 ■■ 0.00 30,600 31,500 30,600 3,350 102,510,000
27/10/2022 30,600 -0.70 -2.29 31,300 30,700 29,800 960 29,376,000
26/10/2022 31,300 1.50 4.79 29,800 31,300 29,500 1,000 31,300,000
25/10/2022 29,550 -0.25 -0.85 29,800 31,550 28,500 1,870 55,258,500
24/10/2022 29,800 -1.40 -4.70 31,200 30,500 29,800 2,430 72,414,000
21/10/2022 31,200 -2.20 -7.05 33,400 32,000 31,200 1,340 41,808,000
20/10/2022 33,400 -0.60 -1.80 34,000 33,400 32,300 210 7,014,000
19/10/2022 34,000 0.00 ■■ 0.00 34,000 0 0 4,550 154,700,000
18/10/2022 34,000 0.80 2.35 33,200 34,500 33,200 410 13,940,000
17/10/2022 33,200 -0.30 -0.90 33,500 33,900 33,200 2,760 91,632,000
14/10/2022 33,500 1.00 2.99 32,500 33,500 33,000 270 9,045,000
13/10/2022 32,500 -1.00 -3.08 33,500 32,500 32,500 320 10,400,000
12/10/2022 33,500 0.10 0.30 33,400 33,500 33,400 150 5,025,000
11/10/2022 33,400 -1.85 -5.54 35,250 33,400 32,800 1,820 60,788,000
07/10/2022 34,150 -2.55 -7.47 36,700 36,450 34,150 9,130 311,789,500
06/10/2022 36,700 -0.90 -2.45 37,600 37,000 36,000 2,920 107,164,000
05/10/2022 37,600 0.35 0.93 37,250 37,650 36,250 210 7,896,000
04/10/2022 37,250 -0.55 -1.48 37,800 37,250 36,100 220 8,195,000
03/10/2022 37,800 -1.05 -2.78 38,850 37,800 36,400 1,200 45,360,000
30/09/2022 38,850 -1.10 -2.83 39,950 38,850 37,300 540 20,979,000
27/09/2022 39,950 1.20 3.00 38,750 39,950 36,900 150 5,992,500
26/09/2022 38,750 -0.05 -0.13 38,800 38,800 36,450 1,960 75,950,000
23/09/2022 38,800 -1.40 -3.61 40,200 39,100 38,800 3,960 153,648,000
21/09/2022 40,200 -0.55 -1.37 40,750 40,200 38,600 80 3,216,000
20/09/2022 40,200 -0.55 -1.37 40,750 40,200 38,600 80 3,216,000
16/09/2022 40,750 -0.20 -0.49 40,950 40,750 39,500 20 815,000
15/09/2022 40,950 -0.15 -0.37 41,100 40,950 40,950 10 409,500
14/09/2022 41,100 -0.10 -0.24 41,200 41,150 39,000 930 38,223,000
13/09/2022 41,200 0.70 1.70 40,500 41,200 40,500 110 4,532,000
12/09/2022 40,500 0.05 0.12 40,450 41,400 39,500 420 17,010,000
09/09/2022 41,000 0.55 1.34 40,450 41,000 40,400 460 18,860,000
07/09/2022 40,450 0.05 0.12 40,400 40,450 40,000 70 2,831,500
06/09/2022 40,400 -0.15 -0.37 40,550 40,600 40,400 440 17,776,000
05/09/2022 40,550 -0.85 -2.10 41,400 40,550 40,000 60 2,433,000
30/08/2022 41,400 1.15 2.78 40,250 41,400 39,650 590 24,426,000
29/08/2022 40,250 -0.70 -1.74 40,950 40,800 39,150 1,900 76,475,000
25/08/2022 40,950 -1.65 -4.03 42,600 41,400 40,200 2,100 85,995,000
24/08/2022 42,600 1.25 2.93 41,350 42,600 41,300 80 3,408,000
23/08/2022 41,350 -0.55 -1.33 41,900 41,500 39,200 1,020 42,177,000
22/08/2022 41,900 -0.70 -1.67 42,600 41,900 39,700 5,280 221,232,000
21/08/2022 42,600 -0.20 -0.47 42,800 42,600 41,300 4,420 188,292,000
19/08/2022 42,600 -0.20 -0.47 42,800 42,600 41,300 4,420 188,292,000
18/08/2022 42,800 0.80 1.87 42,000 42,800 41,000 660 28,248,000
17/08/2022 42,000 -0.80 -1.90 42,800 42,800 41,900 3,160 132,720,000
16/08/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 50 2,140,000
15/08/2022 42,800 -0.05 -0.12 42,850 42,800 42,800 80 3,424,000
12/08/2022 42,850 0.45 1.05 42,400 42,950 42,000 770 32,994,500
11/08/2022 42,400 -0.30 -0.71 42,700 43,000 41,250 750 31,800,000
10/08/2022 42,700 2.10 4.92 40,600 42,700 40,000 1,390 59,353,000
09/08/2022 40,600 -0.10 -0.25 40,700 40,600 40,600 10 406,000
07/08/2022 40,700 -1.00 -2.46 41,700 40,700 38,800 130 5,291,000
05/08/2022 40,700 -1.00 -2.46 41,700 40,700 38,800 130 5,291,000
04/08/2022 41,700 0.75 1.80 40,950 41,700 39,800 220 9,174,000
03/08/2022 40,950 0.65 1.59 40,300 40,950 40,000 60 2,457,000
02/08/2022 40,300 -0.15 -0.37 40,450 40,300 39,000 70 2,821,000
01/08/2022 40,450 1.15 2.84 39,300 40,500 38,000 360 14,562,000
29/07/2022 39,300 0.30 0.76 39,000 39,300 38,600 100 3,930,000
28/07/2022 39,000 -0.65 -1.67 39,650 39,000 39,000 110 4,290,000
26/07/2022 39,650 -0.15 -0.38 39,800 39,650 38,100 70 2,775,500
25/07/2022 39,800 1.00 2.51 38,800 39,800 38,800 20 796,000
22/07/2022 38,800 -2.70 -6.96 41,500 38,800 38,800 10 388,000
21/07/2022 41,500 1.60 3.86 39,900 41,500 39,900 60 2,490,000
20/07/2022 39,900 0.90 2.26 39,000 39,900 36,500 1,250 49,875,000
19/07/2022 39,000 -0.30 -0.77 39,300 39,300 39,000 580 22,620,000
15/07/2022 39,300 -0.10 -0.25 39,400 39,300 39,300 10 393,000
14/07/2022 39,400 0.20 0.51 39,200 39,400 36,900 220 8,668,000
13/07/2022 39,200 -0.10 -0.26 39,300 39,200 39,000 20 784,000
12/07/2022 39,300 0.05 0.13 39,250 39,300 39,300 10 393,000
11/07/2022 39,250 0.90 2.29 38,350 39,250 39,250 4,010 157,392,500
08/07/2022 38,350 -0.05 -0.13 38,400 38,400 36,350 530 20,325,500
07/07/2022 38,400 0.25 0.65 38,150 38,400 35,600 480 18,432,000
06/07/2022 38,150 -1.25 -3.28 39,400 38,150 38,150 30 1,144,500
05/07/2022 39,400 0.45 1.14 38,950 40,000 39,000 970 38,218,000
04/07/2022 38,950 -2.35 -6.03 41,300 39,000 38,850 520 20,254,000
30/06/2022 41,300 0.40 0.97 40,900 41,300 41,300 20 826,000
29/06/2022 40,900 -0.40 -0.98 41,300 40,900 38,600 430 17,587,000
28/06/2022 41,300 -0.65 -1.57 41,950 41,400 41,300 30 1,239,000
27/06/2022 41,950 0.95 2.26 41,000 41,950 40,900 120 5,034,000
25/06/2022 41,000 1.00 2.44 40,000 41,000 40,000 170 6,970,000
24/06/2022 41,000 1.00 2.44 40,000 41,000 40,000 170 6,970,000
23/06/2022 40,000 -2.60 -6.50 42,600 40,900 39,700 2,330 93,200,000
22/06/2022 42,600 2.60 6.10 40,000 42,600 39,900 620 26,412,000
21/06/2022 40,000 -0.10 -0.25 40,100 40,000 38,700 620 24,800,000
20/06/2022 40,100 -0.40 -1.00 40,500 40,500 38,900 240 9,624,000
17/06/2022 40,500 -0.90 -2.22 41,400 41,000 40,500 20 810,000
14/06/2022 41,400 0.30 0.72 41,100 41,400 40,000 100 4,140,000
13/06/2022 41,100 -0.70 -1.70 41,800 41,900 40,100 550 22,605,000
10/06/2022 41,800 -2.50 -5.98 44,300 43,900 41,800 660 27,588,000
08/06/2022 44,300 0.00 ■■ 0.00 44,300 0 0 0 0
07/06/2022 42,500 1.40 3.29 41,100 42,500 40,000 670 28,475,000
06/06/2022 41,100 -0.30 -0.73 41,400 41,100 40,050 120 4,932,000
03/06/2022 41,400 -0.05 -0.12 41,450 41,400 41,400 30 1,242,000
02/06/2022 41,450 -0.25 -0.60 41,700 41,600 39,500 130 5,388,500
31/05/2022 41,700 -0.15 -0.36 41,850 41,900 38,950 640 26,688,000
30/05/2022 41,850 0.85 2.03 41,000 41,850 41,000 460 19,251,000
27/05/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,900 3,040 124,640,000
26/05/2022 41,000 0.05 0.12 40,950 41,000 40,000 2,220 91,020,000
25/05/2022 40,950 2.35 5.74 38,600 40,950 38,600 2,080 85,176,000
24/05/2022 38,600 -0.60 -1.55 39,200 39,800 38,350 1,420 54,812,000
23/05/2022 39,200 -0.75 -1.91 39,950 41,000 39,100 390 15,288,000
20/05/2022 39,950 0.95 2.38 39,000 40,950 39,000 2,610 104,269,500
19/05/2022 39,000 -1.50 -3.85 40,500 40,000 38,600 1,740 67,860,000
18/05/2022 40,500 -1.50 -3.70 42,000 41,900 40,500 730 29,565,000
17/05/2022 42,000 0.50 1.19 41,500 42,000 40,000 560 23,520,000
16/05/2022 41,500 -0.80 -1.93 42,300 41,500 41,500 120 4,980,000
13/05/2022 42,300 -0.60 -1.42 42,900 42,300 40,000 1,090 46,107,000
12/05/2022 42,900 -0.40 -0.93 43,300 44,900 42,000 730 31,317,000
11/05/2022 43,300 0.30 0.69 43,000 45,000 43,300 3,060 132,498,000
10/05/2022 43,000 -0.20 -0.47 43,200 43,000 43,000 600 25,800,000
09/05/2022 43,200 -2.70 -6.25 45,900 45,500 43,200 3,590 155,088,000
29/04/2022 45,400 1.40 3.08 44,000 45,400 43,300 420 19,068,000
28/04/2022 44,000 0.10 0.23 43,900 45,300 43,100 3,630 159,720,000
27/04/2022 43,900 2.30 5.24 41,600 43,900 40,900 1,020 44,778,000
26/04/2022 41,600 -0.30 -0.72 41,900 41,900 39,700 1,770 73,632,000
25/04/2022 41,900 -1.35 -3.22 43,250 43,850 41,000 1,450 60,755,000
23/04/2022 43,250 -3.25 -7.51 46,500 46,800 43,250 4,380 189,435,000
22/04/2022 43,250 -3.25 -7.51 46,500 46,800 43,250 4,380 189,435,000
21/04/2022 46,500 -2.40 -5.16 48,900 48,000 45,500 8,150 378,975,000
20/04/2022 48,900 -2.10 -4.29 51,000 50,700 48,000 6,150 300,735,000
19/04/2022 51,000 -0.90 -1.76 51,900 51,900 50,000 12,780 651,780,000
18/04/2022 51,900 0.90 1.73 51,000 53,000 50,000 23,940 1,242,486,000
16/04/2022 51,000 0.10 0.20 50,900 51,500 48,000 12,640 644,640,000
15/04/2022 51,000 0.10 0.20 50,900 51,500 48,000 12,640 644,640,000
14/04/2022 50,900 0.90 1.77 50,000 51,000 49,000 15,180 772,662,000
13/04/2022 50,000 0.10 0.20 49,900 50,500 49,200 4,320 216,000,000
12/04/2022 49,900 -0.10 -0.20 50,000 51,900 49,000 12,940 645,706,000
08/04/2022 50,000 -1.80 -3.60 51,800 51,800 50,000 10,590 529,500,000
07/04/2022 51,800 0.00 ■■ 0.00 51,800 53,000 49,000 25,250 1,307,950,000
06/04/2022 51,800 1.30 2.51 50,500 54,000 50,700 11,920 617,456,000
05/04/2022 50,500 3.30 6.53 47,200 50,500 46,300 13,250 669,125,000
04/04/2022 47,200 0.70 1.48 46,500 47,200 45,000 8,720 411,584,000
01/04/2022 46,500 0.70 1.51 45,800 46,500 45,800 3,280 152,520,000
31/03/2022 45,800 -0.20 -0.44 46,000 45,800 45,000 1,260 57,708,000
30/03/2022 46,000 0.50 1.09 45,500 46,400 45,300 1,580 72,680,000
29/03/2022 45,500 -0.70 -1.54 46,200 45,500 45,000 1,260 57,330,000
28/03/2022 46,200 0.60 1.30 45,600 46,200 45,650 350 16,170,000
25/03/2022 45,600 -0.90 -1.97 46,500 46,500 45,000 7,120 324,672,000
24/03/2022 46,500 0.30 0.65 46,200 46,500 46,200 13,610 632,865,000
23/03/2022 46,200 0.60 1.30 45,600 46,500 45,000 5,820 268,884,000
22/03/2022 45,600 -1.40 -3.07 47,000 46,800 45,000 11,360 518,016,000
21/03/2022 47,000 -1.60 -3.40 48,600 48,000 47,000 190 8,930,000
18/03/2022 48,600 0.10 0.21 48,500 48,600 48,600 100 4,860,000
17/03/2022 48,500 0.70 1.44 47,800 48,500 47,000 1,610 78,085,000
10/03/2022 47,800 -0.20 -0.42 48,000 47,800 47,800 30 1,434,000
09/03/2022 48,000 0.35 0.73 47,650 48,000 47,500 630 30,240,000
08/03/2022 47,650 1.65 3.46 46,000 47,650 46,100 30 1,429,500
07/03/2022 46,000 -2.00 -4.35 48,000 46,000 46,000 100 4,600,000
04/03/2022 48,000 0.00 ■■ 0.00 48,000 48,000 47,950 1,650 79,200,000
03/03/2022 48,000 2.00 4.17 46,000 48,000 46,000 1,380 66,240,000
02/03/2022 46,000 -2.00 -4.35 48,000 46,500 45,650 2,260 103,960,000
01/03/2022 48,000 -0.30 -0.63 48,300 48,300 48,000 370 17,760,000
28/02/2022 48,300 -0.10 -0.21 48,400 48,300 46,000 160 7,728,000
25/02/2022 48,400 1.40 2.89 47,000 49,100 48,400 170 8,228,000
24/02/2022 47,000 -1.00 -2.13 48,000 48,000 47,000 1,700 79,900,000
23/02/2022 48,000 2.00 4.17 46,000 48,000 46,000 850 40,800,000
21/02/2022 46,000 0.00 ■■ 0.00 46,000 46,100 46,000 730 33,580,000
18/02/2022 46,000 -2.00 -4.35 48,000 46,000 45,650 480 22,080,000
17/02/2022 48,000 -0.30 -0.63 48,300 48,000 48,000 10 480,000
15/02/2022 48,300 -0.10 -0.21 48,400 48,300 48,300 10 483,000
14/02/2022 48,400 0.00 ■■ 0.00 48,400 48,400 46,500 220 10,648,000
11/02/2022 48,400 0.40 0.83 48,000 48,500 47,300 520 25,168,000
10/02/2022 48,000 0.95 1.98 47,050 48,000 47,900 240 11,520,000
09/02/2022 47,050 -1.00 -2.13 48,050 48,000 47,050 90 4,234,500
08/02/2022 48,050 -2.45 -5.10 50,500 49,850 48,050 130 6,246,500
07/02/2022 50,500 2.00 3.96 48,500 50,800 49,800 100 5,050,000
29/01/2022 48,500 -0.20 -0.41 48,700 48,500 46,600 130 6,305,000
28/01/2022 48,500 -0.20 -0.41 48,700 48,500 46,600 130 6,305,000
26/01/2022 48,700 0.10 0.21 48,600 48,950 48,700 670 32,629,000
25/01/2022 48,600 2.10 4.32 46,500 48,600 46,500 1,440 69,984,000
24/01/2022 46,500 -1.40 -3.01 47,900 48,000 46,500 750 34,875,000
21/01/2022 47,900 0.95 1.98 46,950 48,000 46,000 490 23,471,000
20/01/2022 46,950 1.10 2.34 45,850 46,950 45,100 6,860 322,077,000
19/01/2022 46,000 1.40 3.04 44,600 46,000 44,300 5,630 258,980,000
18/01/2022 42,100 -2.75 -6.53 44,850 42,400 42,100 740 31,154,000
14/01/2022 44,900 -0.05 -0.11 44,950 44,900 42,400 20 898,000
13/01/2022 44,950 0.85 1.89 44,100 45,000 44,000 5,130 230,593,500
12/01/2022 44,100 -0.10 -0.23 44,200 44,100 41,550 140 6,174,000
11/01/2022 44,200 1.20 2.71 43,000 44,200 43,000 20 884,000
10/01/2022 43,000 -0.50 -1.16 43,500 44,450 42,000 2,150 92,450,000
07/01/2022 43,500 -0.90 -2.07 44,400 44,000 43,500 1,310 56,985,000
06/01/2022 44,400 0.80 1.80 43,600 44,700 43,600 2,270 100,788,000
05/01/2022 43,600 0.25 0.57 43,350 43,600 43,500 280 12,208,000
04/01/2022 43,350 0.00 ■■ 0.00 44,950 45,450 41,900 2,530 109,675,500
31/12/2021 44,950 -0.05 -0.11 45,000 44,950 43,350 490 22,025,500
30/12/2021 45,000 -1.00 -2.22 46,000 45,000 44,000 1,440 64,800,000
29/12/2021 46,000 2.00 4.35 44,000 47,000 43,500 1,380 63,480,000
22/12/2021 44,000 0.40 0.91 43,600 44,000 43,550 480 21,120,000
21/12/2021 43,600 -2.10 -4.82 45,700 45,800 43,600 70 3,052,000
20/12/2021 45,700 0.20 0.44 45,500 46,900 45,700 220 10,054,000
17/12/2021 45,500 0.50 1.10 45,000 46,000 45,000 850 38,675,000
16/12/2021 45,000 -0.50 -1.11 45,500 46,000 44,000 330 14,850,000
15/12/2021 45,500 -0.40 -0.88 45,900 45,850 45,500 1,560 70,980,000
14/12/2021 46,850 -0.05 -0.11 46,900 46,850 46,850 20 937,000
13/12/2021 46,900 0.90 1.92 46,000 46,900 45,700 1,660 77,854,000
10/12/2021 46,000 -0.20 -0.43 46,000 46,800 45,700 2,520 115,920,000
09/12/2021 46,000 -0.80 -1.74 46,800 46,950 46,000 40 1,840,000
08/12/2021 46,800 -0.05 -0.11 46,800 46,850 45,600 190 8,892,000
07/12/2021 46,800 0.70 1.50 46,100 47,500 45,600 5,130 240,084,000
06/12/2021 46,100 -2.40 -5.21 48,500 47,900 45,300 890 41,029,000
02/12/2021 48,500 0.50 1.03 48,000 48,500 45,300 1,020 49,470,000
01/12/2021 48,000 0.50 1.04 47,500 48,000 47,000 1,770 84,960,000
30/11/2021 47,500 0.45 0.95 47,050 48,900 47,500 10,450 496,375,000
29/11/2021 47,050 1.05 2.23 46,000 47,500 45,000 1,150 54,107,500
26/11/2021 46,000 -1.00 -2.17 47,000 47,000 45,300 180 8,280,000
25/11/2021 47,000 0.80 1.70 47,000 47,800 47,000 120 5,640,000
24/11/2021 47,000 1.00 2.13 46,000 47,000 45,100 170 7,990,000
23/11/2021 46,000 -46.00 -100.00 46,000 46,000 46,000 80 3,680,000
22/11/2021 46,000 -1.00 -2.17 47,000 47,000 45,050 2,250 103,500,000
19/11/2021 47,000 -0.10 -0.21 47,100 48,000 47,000 530 24,910,000
18/11/2021 47,100 -0.90 -1.91 48,000 48,000 46,900 530 24,963,000
17/11/2021 48,000 0.15 0.31 47,850 49,000 46,700 1,240 59,520,000
16/11/2021 47,850 -0.15 -0.31 48,000 48,000 47,800 890 42,586,500
15/11/2021 48,000 1.00 2.08 47,000 50,200 44,400 16,030 769,440,000
12/11/2021 47,000 0.80 1.70 46,200 47,200 46,200 710 33,370,000
11/11/2021 46,200 -0.70 -1.52 46,900 46,900 46,200 330 15,246,000
10/11/2021 46,900 -0.60 -1.28 46,900 46,900 46,300 140 6,566,000
09/11/2021 46,900 -0.30 -0.64 47,200 47,200 44,400 1,890 88,641,000
08/11/2021 47,200 0.20 0.42 47,000 47,900 47,200 1,040 49,088,000
05/11/2021 47,900 0.10 0.21 47,900 48,000 46,800 450 21,555,000
03/11/2021 48,000 -1.70 -3.54 48,000 48,400 46,300 890 42,720,000
02/11/2021 48,000 0.80 1.67 47,200 48,500 47,900 1,150 55,200,000
01/11/2021 47,200 1.70 3.60 45,500 47,800 45,000 3,210 151,512,000
29/10/2021 45,500 -0.70 -1.54 46,200 46,000 44,500 1,830 83,265,000
28/10/2021 46,200 0.00 ■■ 0.00 46,200 46,200 46,200 640 29,568,000
27/10/2021 46,200 1.10 2.38 45,100 46,500 45,800 480 22,176,000
26/10/2021 45,100 -0.10 -0.22 45,100 45,600 45,000 780 35,178,000
25/10/2021 45,100 -0.15 -0.33 45,250 46,600 45,100 5,360 241,736,000
23/10/2021 45,250 1.05 2.32 44,200 45,250 44,200 830 37,557,500
22/10/2021 45,250 1.05 2.32 44,200 45,250 44,200 830 37,557,500
21/10/2021 44,200 0.60 1.36 43,600 45,000 41,550 10,960 484,432,000
20/10/2021 43,600 0.10 0.23 43,500 43,700 43,500 1,440 62,784,000
19/10/2021 43,500 1.00 2.30 42,500 43,800 42,000 1,420 61,770,000
18/10/2021 42,500 -0.50 -1.18 43,000 43,000 41,000 2,320 98,600,000
15/10/2021 43,000 -0.80 -1.86 43,800 43,800 42,500 510 21,930,000
14/10/2021 43,800 1.00 2.28 42,800 43,900 43,700 1,450 63,510,000
13/10/2021 42,800 -0.15 -0.35 42,950 42,800 41,500 1,510 64,628,000
12/10/2021 42,950 -0.05 -0.12 43,000 44,000 42,800 3,030 130,138,500
11/10/2021 43,000 -0.10 -0.23 43,100 43,100 43,000 300 12,900,000
08/10/2021 43,100 1.40 3.25 41,700 43,100 41,800 2,600 112,060,000
07/10/2021 41,700 0.10 0.24 41,600 41,900 41,600 460 19,182,000
06/10/2021 41,600 1.20 2.88 40,400 41,600 40,550 590 24,544,000
05/10/2021 40,400 -0.15 -0.37 40,550 41,300 40,400 780 31,512,000
04/10/2021 40,550 -0.05 -0.12 40,550 41,500 40,200 750 30,412,500
01/10/2021 40,550 -0.95 -2.34 41,500 41,500 40,300 240 9,732,000
30/09/2021 41,500 0.40 0.96 41,100 41,500 40,200 250 10,375,000
29/09/2021 41,100 -0.90 -2.19 42,000 42,150 41,000 2,710 111,381,000
28/09/2021 42,000 -1.50 -3.57 43,500 43,500 40,800 1,170 49,140,000
27/09/2021 43,500 -0.75 -1.72 44,250 45,000 43,500 460 20,010,000
24/09/2021 44,250 2.85 6.44 41,400 44,250 41,400 12,050 533,212,500
23/09/2021 41,400 2.70 6.52 38,700 41,400 38,550 27,390 1,133,946,000
22/09/2021 38,700 0.30 0.78 38,400 38,800 38,000 16,530 639,711,000
21/09/2021 38,400 -0.50 -1.30 38,900 38,800 38,400 510 19,584,000
20/09/2021 38,900 0.40 1.03 38,500 38,900 38,500 1,620 63,018,000
17/09/2021 38,500 0.40 1.04 38,100 38,500 38,100 1,700 65,450,000
16/09/2021 38,100 0.10 0.26 38,100 38,300 38,100 1,340 51,054,000
15/09/2021 38,100 -0.45 -1.18 38,550 38,350 38,000 630 24,003,000
14/09/2021 38,550 -0.05 -0.13 38,600 38,550 38,550 30 1,156,500
13/09/2021 38,600 0.80 2.07 37,800 38,800 38,600 370 14,282,000
10/09/2021 37,800 0.20 0.53 37,600 37,800 37,800 800 30,240,000
09/09/2021 37,600 -0.90 -2.39 38,500 37,600 37,500 460 17,296,000
07/09/2021 38,500 -0.40 -1.04 38,900 38,500 38,500 100 3,850,000
06/09/2021 38,900 1.05 2.70 37,850 38,900 38,900 200 7,780,000
05/09/2021 36,000 -0.10 -0.28 36,100 35,500 35,500 640 23,040,000
03/09/2021 35,500 -0.60 -1.69 36,100 35,500 35,500 20 710,000
01/09/2021 37,850 0.10 0.26 37,750 38,000 37,800 810 30,658,500
31/08/2021 37,750 -0.65 -1.72 38,400 37,750 37,750 200 7,550,000
30/08/2021 38,400 0.30 0.78 38,100 38,400 38,100 1,060 40,704,000
27/08/2021 38,100 1.10 2.89 37,000 38,100 38,000 420 16,002,000
26/08/2021 37,000 -37.00 -100.00 37,000 37,000 37,000 120 4,440,000
24/08/2021 37,000 -1.10 -2.97 38,100 38,500 37,000 830 30,710,000
23/08/2021 38,100 1.10 2.89 37,000 39,550 38,100 50 1,905,000
20/08/2021 37,000 0.50 1.35 36,500 38,100 37,000 1,000 37,000,000
19/08/2021 36,500 -1.65 -4.52 38,150 38,150 36,500 1,850 67,525,000
18/08/2021 38,150 0.05 0.13 38,100 38,700 38,100 130 4,959,500
17/08/2021 38,100 0.45 1.18 37,650 38,100 38,000 820 31,242,000
16/08/2021 37,650 1.65 4.38 36,000 37,650 36,500 1,380 51,957,000
13/08/2021 36,000 -0.10 -0.28 36,100 36,000 36,000 70 2,520,000
12/08/2021 36,100 -0.50 -1.39 36,600 36,650 36,100 300 10,830,000
11/08/2021 36,600 -0.20 -0.55 36,800 36,600 35,600 340 12,444,000
10/08/2021 36,800 0.80 2.17 36,000 37,200 36,500 120 4,416,000
09/08/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
06/08/2021 36,000 0.90 2.50 36,000 36,900 36,000 200 7,200,000
05/08/2021 36,000 -0.15 -0.42 36,150 36,100 36,000 640 23,040,000
04/08/2021 36,150 0.65 1.80 35,500 36,150 36,150 10 361,500
03/08/2021 35,500 -0.60 -1.69 36,100 35,500 35,500 20 710,000
30/07/2021 36,100 0.60 1.66 35,500 36,100 35,500 320 11,552,000
29/07/2021 35,500 0.45 1.27 35,050 36,000 35,500 270 9,585,000
28/07/2021 35,050 -0.90 -2.57 35,950 35,050 35,050 200 7,010,000
27/07/2021 35,950 0.95 2.64 35,000 35,950 35,950 10 359,500
26/07/2021 35,000 -1.00 -2.86 36,000 36,000 35,000 350 12,250,000
23/07/2021 36,000 0.35 0.97 35,650 36,200 36,000 460 16,560,000
21/07/2021 36,100 0.65 1.80 35,450 36,200 35,600 2,810 101,441,000
20/07/2021 35,450 -1.95 -5.50 37,400 37,750 35,450 1,030 36,513,500
19/07/2021 37,400 1.55 4.14 35,850 37,400 34,000 210 7,854,000
16/07/2021 35,850 -0.65 -1.81 36,500 36,500 35,850 170 6,094,500
15/07/2021 36,500 0.65 1.78 35,850 36,500 35,850 1,350 49,275,000
14/07/2021 35,850 -0.15 -0.42 36,000 35,850 34,500 2,300 82,455,000
13/07/2021 36,000 1.75 4.86 34,250 36,000 35,500 520 18,720,000
12/07/2021 34,250 -2.25 -6.57 36,500 35,450 34,200 1,040 35,620,000
09/07/2021 36,500 -1.50 -4.11 38,000 36,500 36,100 960 35,040,000
08/07/2021 38,000 -0.30 -0.79 38,300 38,300 38,000 210 7,980,000
07/07/2021 38,300 -0.20 -0.52 38,500 38,300 38,300 10 383,000
06/07/2021 38,500 -0.30 -0.78 38,800 38,500 37,450 170 6,545,000
05/07/2021 38,800 -0.20 -0.52 39,000 38,800 38,800 80 3,104,000
02/07/2021 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 470 18,330,000
01/07/2021 39,000 0.30 0.77 38,700 39,000 39,000 460 17,940,000
29/06/2021 38,700 -0.45 -1.16 39,150 38,700 38,700 300 11,610,000
28/06/2021 39,150 -0.10 -0.26 39,250 39,250 39,150 690 27,013,500
25/06/2021 39,250 -0.25 -0.64 39,500 40,000 39,250 760 29,830,000
24/06/2021 39,500 0.50 1.27 39,000 39,500 38,500 960 37,920,000
23/06/2021 39,000 -1.00 -2.56 40,000 39,100 39,000 350 13,650,000
22/06/2021 40,000 -0.50 -1.25 40,500 40,550 40,000 1,410 56,400,000
21/06/2021 40,500 -0.50 -1.23 41,800 41,900 40,000 980 39,690,000
18/06/2021 41,800 0.80 1.91 41,000 41,900 41,100 570 23,826,000
17/06/2021 41,000 0.50 1.22 41,000 42,000 41,000 2,730 111,930,000
16/06/2021 41,000 2.50 6.10 41,000 43,500 40,000 1,650 67,650,000
15/06/2021 40,500 -0.30 -0.74 40,500 40,500 40,200 340 13,770,000
14/06/2021 40,500 -0.50 -1.23 40,500 40,500 40,000 440 17,820,000
11/06/2021 40,500 -0.50 -1.23 41,000 40,500 39,500 1,820 73,710,000
10/06/2021 41,000 0.50 1.22 40,500 41,000 40,000 1,460 59,860,000
09/06/2021 40,500 -0.50 -1.23 40,500 40,500 39,600 350 14,175,000
08/06/2021 40,500 -0.50 -1.23 41,000 42,000 40,000 2,160 87,480,000
07/06/2021 41,000 1.80 4.39 39,200 41,000 39,150 1,590 65,190,000
04/06/2021 39,200 -1.20 -3.06 39,200 39,200 38,000 670 26,264,000
03/06/2021 39,200 2.25 5.74 36,950 39,200 37,100 4,400 172,480,000
02/06/2021 36,950 -0.05 -0.14 37,000 37,000 36,000 550 20,322,500
01/06/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 50 1,850,000
31/05/2021 37,000 -1.95 -5.27 37,000 37,000 36,000 340 12,580,000
28/05/2021 37,000 0.50 1.35 36,500 37,800 36,000 230 8,510,000
27/05/2021 36,500 0.50 1.37 36,000 38,000 36,500 280 10,220,000
26/05/2021 36,000 -1.30 -3.61 37,300 36,900 36,000 220 7,920,000
25/05/2021 37,300 -0.40 -1.07 37,700 37,300 36,000 60 2,238,000
24/05/2021 37,700 1.20 3.18 36,500 37,700 37,700 10 377,000
21/05/2021 36,500 -0.90 -2.47 37,400 36,900 36,500 20 730,000
19/05/2021 37,400 -0.60 -1.60 38,000 37,400 37,000 70 2,618,000
18/05/2021 38,000 2.00 5.26 36,000 38,000 36,000 70 2,660,000
17/05/2021 36,000 0.00 ■■ 0.00 36,000 36,050 36,000 170 6,120,000
13/05/2021 36,000 -2.00 -5.56 38,000 38,000 36,000 400 14,400,000
12/05/2021 38,000 1.05 2.76 36,950 38,000 37,000 710 26,980,000
11/05/2021 36,950 -0.45 -1.22 37,400 36,950 36,000 130 4,803,500
07/05/2021 37,400 1.40 3.74 36,000 37,400 37,400 10 374,000
06/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 240 8,640,000
05/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 40 1,440,000
04/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 20 720,000
03/05/2021 40,950 2.65 6.47 38,300 40,950 35,650 80 3,276,000
29/04/2021 36,000 -1.95 -5.42 37,950 36,000 36,000 100 3,600,000
28/04/2021 37,950 -0.35 -0.92 38,300 37,950 35,700 170 6,451,500
22/04/2021 38,300 1.80 4.70 36,500 38,800 35,200 400 15,320,000
20/04/2021 36,500 -0.50 -1.37 37,000 37,200 36,500 190 6,935,000
19/04/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 210 7,770,000
15/04/2021 37,000 -1.50 -4.05 38,500 37,500 37,000 310 11,470,000
14/04/2021 38,500 -2.00 -5.19 38,500 38,500 36,500 220 8,470,000
13/04/2021 38,500 2.30 5.97 36,200 38,500 36,500 460 17,710,000
12/04/2021 36,200 -1.30 -3.59 37,500 39,500 36,000 1,010 36,562,000
10/04/2021 37,500 -1.00 -2.67 38,500 38,000 37,500 230 8,625,000
09/04/2021 37,500 -1.00 -2.67 38,500 38,000 37,500 230 8,625,000
08/04/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
05/04/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,450 100 3,850,000
03/04/2021 40,950 2.65 6.47 38,300 38,500 38,400 80 3,276,000
02/04/2021 38,500 0.20 0.52 38,300 38,500 38,400 230 8,855,000
01/04/2021 38,300 0.30 0.78 38,000 38,300 38,000 230 8,809,000
31/03/2021 38,000 -0.95 -2.50 38,950 38,000 38,000 260 9,880,000
30/03/2021 38,950 0.45 1.16 38,500 38,950 38,950 10 389,500
29/03/2021 38,500 -0.10 -0.26 38,600 38,500 38,500 10 385,000
26/03/2021 38,600 0.05 0.13 38,600 38,650 38,600 490 18,914,000
25/03/2021 38,600 -0.05 -0.13 38,650 38,650 38,600 350 13,510,000
24/03/2021 38,650 -1.35 -3.49 40,000 38,650 38,000 170 6,570,500
23/03/2021 40,000 -0.50 -1.25 40,500 40,000 38,050 290 11,600,000
22/03/2021 40,500 -0.20 -0.49 40,700 40,500 40,500 120 4,860,000
19/03/2021 40,700 -0.80 -1.97 41,500 41,000 40,700 550 22,385,000
18/03/2021 41,500 0.50 1.20 41,000 41,500 41,500 10 415,000
17/03/2021 41,000 -0.50 -1.22 41,500 41,500 41,000 1,230 50,430,000
16/03/2021 41,500 -0.10 -0.24 41,500 41,500 41,400 1,390 57,685,000
15/03/2021 41,500 1.45 3.49 40,050 41,500 41,400 290 12,035,000
12/03/2021 40,050 0.05 0.12 40,000 40,100 40,050 130 5,206,500
11/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 380 15,200,000
10/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,710 68,400,000
09/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,630 145,200,000
08/03/2021 40,000 0.50 1.25 39,500 40,000 39,800 1,690 67,600,000
05/03/2021 39,500 -0.50 -1.27 39,500 39,900 37,000 1,160 45,820,000
04/03/2021 39,500 -0.50 -1.27 40,000 39,500 38,950 1,070 42,265,000
03/03/2021 40,000 0.50 1.25 39,500 40,000 39,500 1,480 59,200,000
02/03/2021 39,500 -0.50 -1.27 40,000 40,000 39,500 560 22,120,000
01/03/2021 40,000 -0.50 -1.25 40,000 40,000 39,500 830 33,200,000
26/02/2021 40,000 0.05 0.13 39,950 40,000 39,950 950 38,000,000
25/02/2021 39,950 0.05 0.13 39,950 40,000 39,800 410 16,379,500
24/02/2021 39,950 0.05 0.13 39,900 40,000 39,800 510 20,374,500
23/02/2021 39,900 0.40 1.00 39,500 40,500 39,500 800 31,920,000
22/02/2021 39,500 1.00 2.53 38,500 39,500 38,500 1,330 52,535,000
19/02/2021 38,500 0.50 1.30 38,500 39,000 38,500 550 21,175,000
18/02/2021 38,500 1.50 3.90 37,000 38,600 37,600 990 38,115,000
17/02/2021 37,000 1.00 2.70 36,000 37,000 36,500 420 15,540,000
09/02/2021 36,000 1.00 2.78 35,000 36,000 35,000 500 18,000,000
08/02/2021 35,000 -2.00 -5.71 37,000 37,000 35,000 370 12,950,000
05/02/2021 37,000 -0.50 -1.35 37,500 37,000 37,000 200 7,400,000
05/01/2021 38,000 1.50 3.95 36,500 38,000 38,000 10 380,000
04/01/2021 36,500 0.10 0.27 36,400 36,500 36,400 160 5,840,000
31/12/2020 36,400 -0.10 -0.27 36,500 36,800 34,450 1,490 54,236,000
30/12/2020 36,500 -0.30 -0.82 36,500 36,500 36,100 190 6,935,000
29/12/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 110 4,015,000
28/12/2020 36,500 -0.10 -0.27 36,600 36,800 36,000 12,433 453,804,500
27/12/2020 36,600 0.90 2.46 35,700 36,600 35,700 145 5,307,000
25/12/2020 36,600 0.90 2.46 35,700 36,600 35,700 145 5,307,000
24/12/2020 35,700 -1.30 -3.64 37,000 36,800 35,700 8,274 295,381,800
23/12/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 133 4,921,000
22/12/2020 37,000 -1.20 -3.24 38,200 37,000 37,000 52 1,924,000
21/12/2020 38,200 2.40 6.28 35,800 38,300 36,300 658 25,135,600
20/12/2020 35,800 2.30 6.42 33,500 35,800 34,500 15,661 560,663,800
18/12/2020 35,800 2.30 6.42 33,500 35,800 34,500 15,661 560,663,800
17/12/2020 33,500 -3.30 -9.85 36,800 35,800 33,500 26 871,000
16/12/2020 36,800 0.30 0.82 36,500 36,800 35,200 12 441,600
15/12/2020 36,800 0.30 0.82 36,500 36,800 35,200 12 441,600
14/12/2020 36,500 1.00 2.74 35,500 36,500 35,500 14 511,000
13/12/2020 35,500 -0.50 -1.41 36,000 36,500 35,500 51 1,810,500
11/12/2020 35,500 -0.50 -1.41 36,000 36,500 35,500 51 1,810,500
10/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 80 2,880,000
09/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1 36,000
08/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 993 35,748,000
07/12/2020 36,000 -0.20 -0.56 36,200 36,200 36,000 1,000 36,000,000
02/12/2020 35,800 0.60 1.68 35,200 35,800 35,200 112 4,009,600
01/12/2020 35,800 0.60 1.68 35,200 35,800 35,200 112 4,009,600
27/11/2020 35,200 -1.60 -4.55 36,800 35,200 35,200 40 1,408,000
26/11/2020 36,800 1.30 3.53 35,500 36,800 36,800 120 4,416,000
25/11/2020 35,500 -0.30 -0.85 35,800 35,800 35,500 2,110 74,905,000
24/11/2020 35,800 -0.30 -0.84 36,100 36,100 35,800 5,280 189,024,000
23/11/2020 36,100 0.10 0.28 36,000 36,800 36,100 1,420 51,262,000
20/11/2020 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 360 12,960,000
19/11/2020 36,000 0.60 1.67 35,350 36,000 36,000 7 252,000
18/11/2020 35,350 -1.55 -4.38 36,900 36,200 35,300 5,810 205,383,500
17/11/2020 36,900 0.90 2.44 36,000 36,900 36,000 331 12,213,900
16/11/2020 36,000 0.40 1.11 35,600 36,000 36,000 127 4,572,000
13/11/2020 35,600 -0.40 -1.12 36,000 35,600 35,500 25 890,000
12/11/2020 36,000 -1.60 -4.44 37,550 38,550 36,000 217 7,812,000
11/11/2020 37,550 0.00 ■■ 0.00 37,500 37,550 37,550 40 1,502,000
09/11/2020 38,600 1.90 4.92 36,700 38,600 37,500 84 3,242,400
05/11/2020 36,700 -0.10 -0.27 36,850 36,700 36,000 276 10,129,200
04/11/2020 36,850 0.00 ■■ 0.00 36,850 36,850 36,000 785 28,927,250
03/11/2020 36,850 -0.90 -2.44 37,750 36,850 35,400 171 6,301,350
02/11/2020 37,750 0.30 0.79 37,500 37,750 36,600 101 3,812,750
30/10/2020 37,500 1.50 4.00 36,000 37,500 37,500 5 187,500
29/10/2020 36,000 -1.00 -2.78 37,000 37,000 34,700 764 27,504,000
28/10/2020 37,000 -1.00 -2.70 37,950 37,000 36,600 29 1,073,000
26/10/2020 37,950 2.00 5.27 36,000 38,000 36,500 989 37,532,550
23/10/2020 36,000 1.00 2.78 35,000 36,000 35,550 237 8,532,000
22/10/2020 35,000 1.20 3.43 33,850 35,000 35,000 1 35,000
21/10/2020 33,850 -0.10 -0.30 34,000 33,900 33,850 200 6,770,000
20/10/2020 34,000 0.00 ■■ 0.00 34,000 34,100 34,000 262 8,908,000
19/10/2020 34,000 0.50 1.47 33,500 34,000 33,900 719 24,446,000
16/10/2020 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 3,105 104,017,500
15/10/2020 33,500 -0.50 -1.49 34,000 34,000 33,500 570 19,095,000
14/10/2020 34,000 0.50 1.47 33,500 34,000 33,500 11 374,000
13/10/2020 33,500 -1.40 -4.18 34,850 34,200 33,500 194 6,499,000
09/10/2020 34,850 -0.10 -0.29 35,000 35,000 34,000 2,105 73,359,250
08/10/2020 35,000 0.30 0.86 34,750 35,000 34,700 201 7,035,000
07/10/2020 34,750 -0.30 -0.86 35,000 34,900 34,200 3,015 104,771,250
06/10/2020 35,000 0.00 ■■ 0.00 35,000 35,100 33,800 3,963 138,705,000
05/10/2020 35,000 0.00 ■■ 0.00 35,000 35,000 33,800 2,212 77,420,000
01/10/2020 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
29/09/2020 35,000 -0.10 -0.29 35,100 35,000 35,000 3,500 122,500,000
25/09/2020 35,100 0.30 0.85 34,800 35,100 33,500 3,514 123,341,400
23/09/2020 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 80 2,784,000
22/09/2020 34,800 0.00 ■■ 0.00 34,800 34,800 33,000 579 20,149,200
21/09/2020 34,800 0.30 0.86 34,500 34,800 32,500 517 17,991,600
18/09/2020 34,500 0.00 ■■ 0.00 34,500 34,500 33,900 80 2,760,000
17/09/2020 34,500 2.20 6.38 32,300 0 0 554 19,113,000
16/09/2020 32,300 0.30 0.93 32,000 33,500 32,300 520 16,796,000
15/09/2020 32,000 0.30 0.94 31,700 32,000 32,000 25 800,000
14/09/2020 31,700 -1.20 -3.79 32,900 32,900 31,700 3 95,100
11/09/2020 32,900 1.70 5.17 31,200 32,900 31,500 10 329,000
09/09/2020 31,200 -2.20 -7.05 33,400 33,400 31,200 1,460 45,552,000
08/09/2020 33,400 -0.50 -1.50 33,900 33,400 32,000 148 4,943,200
07/09/2020 33,900 1.00 2.95 32,900 33,900 33,300 607 20,577,300
04/09/2020 32,900 0.30 0.91 32,600 32,900 31,500 114 3,750,600
03/09/2020 32,600 0.00 ■■ 0.00 32,600 33,000 31,500 144 4,694,400
01/09/2020 32,600 1.50 4.60 31,100 32,600 31,300 3,230 105,298,000
31/08/2020 31,100 -0.90 -2.89 32,000 32,700 31,100 96 2,985,600
28/08/2020 32,000 -0.40 -1.25 32,400 32,500 32,000 154 4,928,000
27/08/2020 32,400 0.90 2.78 31,500 32,400 30,500 73 2,365,200
25/08/2020 31,500 0.40 1.27 31,100 31,500 31,400 27 850,500
23/08/2020 31,100 -1.90 -6.11 32,950 31,100 31,100 20 622,000
21/08/2020 31,100 -1.90 -6.11 32,950 31,100 31,100 20 622,000
20/08/2020 32,950 0.50 1.52 32,500 32,950 31,000 2 65,900
19/08/2020 32,500 1.00 3.08 31,500 32,500 32,500 30 975,000
18/08/2020 31,500 0.50 1.59 31,000 32,900 31,000 205 6,457,500
17/08/2020 31,000 -1.50 -4.84 32,500 31,000 31,000 1 31,000
13/08/2020 32,500 0.40 1.23 32,100 32,500 32,400 3,425 111,312,500
12/08/2020 32,100 1.10 3.43 31,000 32,500 31,000 285 9,148,500
11/08/2020 31,000 -0.60 -1.94 31,600 31,850 30,100 68 2,108,000
10/08/2020 31,600 1.40 4.43 30,200 31,900 30,300 2,013 63,610,800
09/08/2020 30,200 0.70 2.32 29,500 30,200 29,600 268 8,093,600
07/08/2020 30,200 0.70 2.32 29,500 30,200 29,600 268 8,093,600
06/08/2020 29,500 -0.60 -2.03 30,050 30,050 29,500 62 1,829,000
05/08/2020 30,050 0.60 2.00 29,450 30,050 30,050 1 30,050
04/08/2020 29,450 0.10 0.34 29,350 29,450 29,450 3 88,350
03/08/2020 29,350 -1.30 -4.43 30,600 29,350 29,350 1 29,350
31/07/2020 30,600 -0.20 -0.65 30,800 30,600 30,600 23 703,800
30/07/2020 30,600 -0.20 -0.65 30,800 30,600 30,600 23 703,800
29/07/2020 30,800 0.50 1.62 30,300 31,000 30,000 2,400 73,920,000
28/07/2020 30,300 1.10 3.63 29,200 30,300 29,200 144 4,363,200
27/07/2020 29,200 -1.10 -3.77 30,300 31,000 29,150 22,103 645,407,600
25/07/2020 30,300 0.60 1.98 29,700 30,750 29,000 2,671 80,931,300
24/07/2020 30,300 0.60 1.98 29,700 30,750 29,000 2,671 80,931,300
23/07/2020 29,700 -1.10 -3.70 30,800 31,000 28,950 12,647 375,615,900
22/07/2020 30,800 -0.10 -0.32 30,950 30,900 29,800 568 17,494,400
21/07/2020 30,950 0.90 2.91 30,000 31,500 30,000 1,050 32,497,500
20/07/2020 30,000 -0.10 -0.33 30,150 30,700 30,000 1,079 32,370,000
19/07/2020 30,150 -0.40 -1.33 30,550 30,900 30,050 21,901 660,315,150
17/07/2020 30,150 -0.40 -1.33 30,550 30,900 30,050 21,901 660,315,150
16/07/2020 30,550 -0.30 -0.98 30,900 30,550 30,500 802 24,501,100
15/07/2020 30,900 0.30 0.97 30,550 30,950 29,700 12,666 391,379,400
14/07/2020 30,550 -0.30 -0.98 30,900 31,200 30,350 30,098 919,493,900
13/07/2020 30,900 -0.40 -1.29 31,300 31,800 30,900 38 1,174,200
11/07/2020 31,300 0.60 1.92 30,700 31,450 30,800 30,220 945,886,000
10/07/2020 31,300 0.60 1.92 30,700 31,450 30,800 30,220 945,886,000
09/07/2020 30,700 -0.20 -0.65 30,850 32,000 30,650 92,970 2,854,179,000
08/07/2020 30,850 -0.50 -1.62 31,400 30,900 30,100 33,871 1,044,920,350
07/07/2020 31,400 1.90 6.05 29,500 31,500 30,400 34,250 1,075,450,000
06/07/2020 29,500 0.00 ■■ 0.00 29,500 30,350 29,100 44 1,298,000
04/07/2020 29,500 0.10 0.34 29,400 29,600 29,500 470 13,865,000
03/07/2020 29,500 0.10 0.34 29,400 29,600 29,500 470 13,865,000
02/07/2020 29,400 -1.10 -3.74 30,500 30,400 29,400 651 19,139,400
01/07/2020 30,500 0.00 ■■ 0.00 30,500 30,500 29,200 1,520 46,360,000
30/06/2020 30,500 0.50 1.64 30,000 30,500 30,500 9 274,500
29/06/2020 30,000 -0.60 -2.00 30,650 30,600 28,550 1,292 38,760,000
27/06/2020 30,650 0.65 2.12 30,000 30,650 30,200 260 7,969,000
26/06/2020 30,650 0.65 2.12 30,000 30,650 30,200 260 7,969,000
25/06/2020 30,000 -1.00 -3.33 31,000 31,000 30,000 1,046 31,380,000
24/06/2020 31,000 0.60 1.94 30,400 31,000 30,400 60,290 1,868,990,000
23/06/2020 30,400 -0.10 -0.33 30,500 30,900 30,300 18,777 570,820,800
22/06/2020 30,500 0.00 ■■ 0.00 30,500 30,650 29,600 2,845 86,772,500
20/06/2020 30,500 1.20 3.93 29,300 30,500 29,000 4,311 131,485,500
19/06/2020 30,500 1.20 3.93 29,300 30,500 29,000 4,311 131,485,500
18/06/2020 29,300 0.10 0.34 29,200 30,000 29,200 3,508 102,784,400
17/06/2020 29,200 -0.05 -0.17 29,250 29,900 29,200 3,950 115,340,000
16/06/2020 29,250 -0.80 -2.74 30,000 30,500 29,250 1,368 40,014,000
15/06/2020 30,000 0.40 1.33 29,600 30,900 29,600 5,369 161,070,000
13/06/2020 29,600 0.60 2.03 29,000 29,700 28,000 164 4,854,400
12/06/2020 29,600 0.60 2.03 29,000 29,700 28,000 164 4,854,400
11/06/2020 29,000 -1.10 -3.79 30,100 30,600 29,000 2,659 77,111,000
10/06/2020 30,100 0.10 0.33 30,000 30,500 30,000 2,550 76,755,000
09/06/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,203 36,090,000
08/06/2020 30,000 0.50 1.67 29,500 30,950 29,300 2,792 83,760,000
06/06/2020 29,500 -0.50 -1.69 30,000 30,500 29,500 195 5,752,500
05/06/2020 29,500 -0.50 -1.69 30,000 30,500 29,500 195 5,752,500
04/06/2020 30,000 1.60 5.33 28,400 30,350 29,000 2,248 67,440,000
03/06/2020 28,400 0.20 0.70 28,200 29,900 28,000 1,825 51,830,000
02/06/2020 28,200 -0.10 -0.35 28,300 28,400 28,200 764 21,544,800
01/06/2020 28,300 0.30 1.06 28,000 28,900 28,000 815 23,064,500
31/05/2020 28,000 -0.10 -0.36 28,050 28,000 28,000 27 756,000
29/05/2020 28,000 -0.10 -0.36 28,050 28,000 28,000 27 756,000
28/05/2020 28,050 -0.30 -1.07 28,300 29,500 28,050 25 701,250
27/05/2020 28,300 -0.70 -2.47 29,000 29,000 28,300 184 5,207,200
26/05/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,100 351 10,179,000
25/05/2020 29,000 1.10 3.79 27,900 29,000 28,000 666 19,314,000
24/05/2020 27,900 -0.10 -0.36 28,000 29,000 27,700 866 24,161,400
22/05/2020 27,900 -0.10 -0.36 28,000 29,000 27,700 866 24,161,400
21/05/2020 28,000 -0.90 -3.21 28,900 28,850 28,000 298 8,344,000
20/05/2020 28,900 0.90 3.11 28,000 29,000 28,500 931 26,905,900
19/05/2020 28,000 0.60 2.14 27,350 28,500 27,350 259 7,252,000
18/05/2020 27,350 0.20 0.73 27,200 28,000 25,600 2,066 56,505,100
17/05/2020 27,200 -0.10 -0.37 27,300 28,300 27,200 885 24,072,000
15/05/2020 27,200 -0.10 -0.37 27,300 28,300 27,200 885 24,072,000
14/05/2020 27,300 -0.60 -2.20 27,900 27,850 27,300 28 764,400
13/05/2020 27,900 -0.10 -0.36 28,000 28,000 27,200 225 6,277,500
12/05/2020 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 264 7,392,000
11/05/2020 28,000 0.40 1.43 27,550 28,000 27,600 851 23,828,000
10/05/2020 27,550 -0.40 -1.45 27,950 28,200 27,550 2,006 55,265,300
08/05/2020 27,550 -0.40 -1.45 27,950 28,200 27,550 2,006 55,265,300
07/05/2020 27,950 0.90 3.22 27,000 28,000 27,000 2,391 66,828,450
06/05/2020 27,000 0.90 3.33 26,100 27,200 26,950 1,245 33,615,000
05/05/2020 26,100 0.00 ■■ 0.00 26,100 27,000 26,100 6,162 160,828,200
04/05/2020 26,100 0.20 0.77 25,900 27,200 25,700 800 20,880,000
01/05/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
30/04/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
29/04/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
28/04/2020 26,200 -0.30 -1.15 26,500 28,300 26,200 57 1,493,400
27/04/2020 26,500 0.40 1.51 26,150 26,500 25,050 888 23,532,000
26/04/2020 26,150 0.10 0.38 26,000 27,800 26,150 5,622 147,015,300
24/04/2020 26,150 0.10 0.38 26,000 27,800 26,150 5,622 147,015,300
23/04/2020 26,000 -0.40 -1.54 26,400 26,800 25,500 378 9,828,000
22/04/2020 26,400 1.70 6.44 24,700 26,400 24,500 33,443 882,895,200
21/04/2020 24,700 -0.90 -3.64 25,600 25,600 24,500 1,348 33,295,600
20/04/2020 25,600 -0.70 -2.73 26,300 26,800 25,100 290 7,424,000
19/04/2020 26,300 0.90 3.42 25,400 26,500 26,200 1,379 36,267,700
17/04/2020 26,300 0.90 3.42 25,400 26,500 26,200 1,379 36,267,700
16/04/2020 25,400 0.30 1.18 25,050 26,400 25,400 22,306 566,572,400
15/04/2020 25,050 0.00 ■■ 0.00 25,050 25,950 25,050 30,909 774,270,450
14/04/2020 25,050 -0.30 -1.20 25,300 25,600 24,500 1,101 27,580,050
13/04/2020 25,300 0.40 1.58 24,900 25,700 23,600 36,669 927,725,700
12/04/2020 24,900 1.60 6.43 23,300 24,900 23,350 1,895 47,185,500
10/04/2020 24,900 1.60 6.43 23,300 24,900 23,350 1,895 47,185,500
09/04/2020 23,300 0.80 3.43 22,500 24,050 22,000 2,078 48,417,400
08/04/2020 22,500 -0.30 -1.33 22,800 22,700 21,250 3,865 86,962,500
07/04/2020 22,800 -0.10 -0.44 22,850 23,000 22,200 194 4,423,200
06/04/2020 22,850 1.10 4.81 21,800 23,000 21,800 289 6,603,650
05/04/2020 21,800 0.00 ■■ 0.00 21,800 21,850 21,400 4,993 108,847,400
03/04/2020 21,800 0.00 ■■ 0.00 21,800 21,850 21,400 4,993 108,847,400
02/04/2020 21,800 -1.00 -4.59 22,800 22,300 21,250 1,262 27,511,600
01/04/2020 21,800 -1.00 -4.59 22,800 22,300 21,250 1,262 27,511,600
31/03/2020 22,800 -0.10 -0.44 22,900 22,900 21,300 2,168 49,430,400
30/03/2020 22,900 -1.70 -7.42 24,600 24,450 22,900 877 20,083,300
29/03/2020 24,600 -0.20 -0.81 24,800 24,600 23,250 162 3,985,200
27/03/2020 24,600 -0.20 -0.81 24,800 24,600 23,250 162 3,985,200
26/03/2020 24,800 -0.40 -1.61 25,200 26,800 23,600 289 7,167,200
25/03/2020 25,200 0.60 2.38 24,650 26,350 24,700 112 2,822,400
24/03/2020 24,650 -0.10 -0.41 24,750 24,700 23,050 18 443,700
23/03/2020 24,750 -1.90 -7.68 26,600 25,900 24,750 556 13,761,000
22/03/2020 26,600 -0.30 -1.13 26,900 26,800 25,950 21,256 565,409,600
20/03/2020 26,600 -0.30 -1.13 26,900 26,800 25,950 21,256 565,409,600
19/03/2020 26,900 -0.60 -2.23 27,500 27,000 26,000 501 13,476,900
18/03/2020 27,500 1.00 3.64 26,500 28,000 26,500 261 7,177,500
17/03/2020 26,500 0.70 2.64 25,800 27,500 26,500 45 1,192,500
16/03/2020 25,800 0.80 3.10 25,000 26,750 24,500 3,210 82,818,000
13/03/2020 25,000 -0.90 -3.60 25,900 25,900 24,100 12,470 311,750,000
12/03/2020 25,900 -1.90 -7.34 27,800 26,000 25,900 29,080 753,172,000
11/03/2020 27,800 -0.70 -2.52 27,800 27,800 27,000 810 22,518,000
10/03/2020 27,800 0.00 ■■ 0.00 27,800 27,800 25,900 419 11,648,200
09/03/2020 27,800 -1.20 -4.32 29,000 28,000 27,800 245 6,811,000
06/03/2020 29,000 -0.50 -1.72 29,500 29,500 29,000 327 9,483,000
05/03/2020 29,500 -0.50 -1.69 30,000 30,000 29,500 358 10,561,000
04/03/2020 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 51 1,530,000
03/03/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 80 2,400,000
02/03/2020 30,000 0.30 1.00 29,700 30,000 29,900 121 3,630,000
28/02/2020 29,700 0.00 ■■ 0.00 29,700 30,900 29,000 73 2,168,100
27/02/2020 29,700 0.30 1.01 29,400 29,900 29,700 8 237,600
26/02/2020 29,400 0.40 1.36 29,000 29,900 29,000 424 12,465,600
25/02/2020 29,000 -1.00 -3.45 30,000 30,000 29,000 71 2,059,000
24/02/2020 30,000 0.50 1.67 29,500 30,000 30,000 80 2,400,000
21/02/2020 29,500 -0.70 -2.37 30,200 30,850 29,500 12,052 355,534,000
20/02/2020 30,200 1.00 3.31 29,200 30,900 30,000 158 4,771,600
19/02/2020 29,200 0.60 2.05 28,600 30,400 29,200 156 4,555,200
18/02/2020 28,600 -0.90 -3.15 29,500 29,500 28,600 85 2,431,000
17/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 27,900 150 4,425,000
15/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 215 6,342,500
14/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 215 6,342,500
13/02/2020 29,500 0.10 0.34 29,350 29,900 29,500 370 10,915,000
12/02/2020 29,350 -0.60 -2.04 30,000 30,500 29,350 14 410,900
11/02/2020 30,000 0.90 3.00 29,100 30,000 30,000 1 30,000
10/02/2020 29,100 -1.10 -3.78 30,150 30,150 29,100 208 6,052,800
09/02/2020 30,150 -0.80 -2.65 30,950 30,900 30,150 314 9,467,100
07/02/2020 30,150 -0.80 -2.65 30,950 30,900 30,150 314 9,467,100
06/02/2020 30,950 1.00 3.23 29,950 30,950 29,950 209 6,468,550
05/02/2020 29,950 0.80 2.67 29,100 30,400 29,100 487 14,585,650
04/02/2020 29,100 -1.60 -5.50 30,700 32,000 29,100 789 22,959,900
03/02/2020 30,700 -1.80 -5.86 32,450 32,400 30,700 519 15,933,300
02/02/2020 32,450 -0.30 -0.92 32,800 32,450 32,450 10 324,500
31/01/2020 32,450 -0.30 -0.92 32,800 32,450 32,450 10 324,500
30/01/2020 32,800 -0.50 -1.52 33,300 32,800 31,000 85 2,788,000
29/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
28/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
27/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
26/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
24/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
23/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
22/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
21/01/2020 32,100 0.65 2.02 32,100 32,800 32,100 80,030 2,568,963,000
20/01/2020 32,100 -0.90 -2.80 33,000 33,350 31,000 40 1,284,000
17/01/2020 33,000 0.55 1.67 32,450 33,750 32,000 71,230 2,350,590,000
16/01/2020 32,450 0.95 2.93 31,500 32,450 32,000 112,860 3,662,307,000
15/01/2020 31,500 -1.25 -3.97 32,750 34,900 31,000 50 1,575,000
13/01/2020 30,700 -2.30 -7.49 32,950 32,750 30,700 31,606 970,304,200
09/01/2020 32,950 0.10 0.30 32,900 33,000 32,950 210 6,919,500
08/01/2020 32,900 -0.10 -0.30 32,950 32,900 31,000 58 1,908,200
06/01/2020 32,950 1.10 3.34 31,900 32,950 32,500 2 65,900
03/01/2020 31,900 0.50 1.57 31,400 33,000 31,700 2,240 71,456,000
02/01/2020 31,400 -1.40 -4.46 32,800 32,950 31,000 861 27,035,400
31/12/2019 32,800 -2.40 -7.32 35,200 36,000 32,750 1,686 55,300,800
30/12/2019 35,200 -1.80 -5.11 37,000 37,000 35,200 210 7,392,000
27/12/2019 37,000 0.00 ■■ 0.00 37,050 37,500 35,000 1,157 42,809,000
26/12/2019 37,050 -0.10 -0.27 37,100 37,500 36,500 3,634 134,639,700
25/12/2019 37,100 0.00 ■■ 0.00 37,100 37,150 36,550 23,499 871,812,900
24/12/2019 37,100 -2.70 -7.28 39,750 38,500 37,000 468 17,362,800
23/12/2019 39,750 -0.10 -0.25 39,900 39,750 38,650 79 3,140,250
21/12/2019 39,900 0.05 0.13 39,850 40,000 38,550 1,970 78,603,000
20/12/2019 39,900 0.05 0.13 39,850 40,000 38,550 1,970 78,603,000
19/12/2019 39,850 1.20 3.01 38,700 40,000 38,700 325 12,951,250
18/12/2019 38,700 0.70 1.81 38,000 40,000 37,700 2,818 109,056,600
17/12/2019 38,000 -2.00 -5.26 40,000 39,000 38,000 997 37,886,000
16/12/2019 40,000 -0.90 -2.25 40,900 40,800 40,000 97 3,880,000
13/12/2019 40,900 0.00 ■■ 0.00 40,900 41,000 39,000 993 40,613,700
12/12/2019 40,900 -0.10 -0.24 41,000 41,200 40,350 1,140 46,626,000
11/12/2019 41,000 -0.10 -0.24 41,150 41,000 38,400 991 40,631,000
10/12/2019 41,150 -0.90 -2.19 42,000 42,000 39,200 2,874 118,265,100
09/12/2019 42,000 0.80 1.90 41,250 42,000 41,300 1,441 60,522,000
06/12/2019 41,250 -0.80 -1.94 42,000 42,000 41,250 698 28,792,500
05/12/2019 42,000 1.50 3.57 40,500 43,300 41,000 3,712 155,904,000
04/12/2019 40,500 1.70 4.20 38,800 40,800 39,000 5,392 218,376,000
03/12/2019 38,800 0.30 0.77 38,500 38,800 38,500 298 11,562,400
02/12/2019 38,500 -0.40 -1.04 38,850 38,900 36,450 4,454 171,479,000
29/11/2019 38,850 0.80 2.06 38,050 38,850 38,850 1 38,850
28/11/2019 38,050 0.00 ■■ 0.00 38,050 38,900 38,050 710 27,015,500
27/11/2019 38,050 0.00 ■■ 0.00 38,050 38,050 38,050 1 38,050
26/11/2019 38,050 -1.00 -2.63 39,000 39,000 38,000 1,588 60,423,400
25/11/2019 39,000 -0.50 -1.28 39,500 39,500 38,500 685 26,715,000
22/11/2019 39,500 0.00 ■■ 0.00 39,500 39,500 38,600 5,901 233,089,500
21/11/2019 39,500 0.50 1.27 39,000 39,500 39,000 52 2,054,000
20/11/2019 39,000 0.20 0.51 38,800 39,000 38,500 3,500 136,500,000
19/11/2019 38,800 -0.20 -0.52 39,000 39,000 38,700 637 24,715,600
15/11/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,100 1,651 64,389,000
14/11/2019 39,000 0.00 ■■ 0.00 39,000 39,300 38,500 553 21,567,000
13/11/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 829 32,331,000
12/11/2019 39,000 1.00 2.56 38,000 39,000 38,000 806 31,434,000
11/11/2019 38,000 -0.20 -0.53 38,200 38,000 38,000 312 11,856,000
08/11/2019 38,200 0.10 0.26 38,150 38,200 38,200 560 21,392,000
07/11/2019 38,150 -0.30 -0.79 38,400 38,150 38,150 200 7,630,000
05/11/2019 38,400 -0.80 -2.08 39,200 39,500 38,300 3,237 124,300,800
04/11/2019 39,200 0.20 0.51 39,000 39,200 39,200 2 78,400
02/11/2019 39,000 -0.40 -1.03 39,400 39,300 38,250 1,892 73,788,000
01/11/2019 39,000 -0.40 -1.03 39,400 39,300 38,250 1,892 73,788,000
31/10/2019 39,400 -0.10 -0.25 39,500 39,400 38,250 2,064 81,321,600
30/10/2019 39,500 0.00 ■■ 0.00 39,500 40,200 38,800 755 29,822,500
29/10/2019 39,500 1.20 3.04 38,300 39,500 38,500 4,456 176,012,000
28/10/2019 38,300 -0.70 -1.83 39,000 38,400 38,300 301 11,528,300
25/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,300 411 16,029,000
24/10/2019 39,000 0.50 1.28 38,500 39,300 39,000 63 2,457,000
23/10/2019 38,500 0.50 1.30 38,050 39,000 37,700 1,515 58,327,500
22/10/2019 38,050 -0.80 -2.10 38,800 39,000 38,050 32 1,217,600
21/10/2019 38,800 -0.20 -0.52 38,950 38,950 38,200 1,799 69,801,200
18/10/2019 38,950 0.80 2.05 38,200 39,000 38,200 365 14,216,750
17/10/2019 38,200 -0.80 -2.09 39,000 40,000 38,200 5,311 202,880,200
16/10/2019 39,000 0.10 0.26 38,900 39,000 38,500 1,545 60,255,000
15/10/2019 38,900 0.60 1.54 38,300 39,000 38,000 5,310 206,559,000
14/10/2019 38,300 0.00 ■■ 0.00 38,300 39,000 38,200 1,892 72,463,600
11/10/2019 38,300 -0.10 -0.26 38,400 38,300 37,200 581 22,252,300
09/10/2019 38,400 0.40 1.04 38,000 38,500 37,400 58 2,227,200
08/10/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 2,746 104,348,000
07/10/2019 38,000 0.10 0.26 37,900 38,000 37,000 697 26,486,000
04/10/2019 37,900 0.40 1.06 37,500 38,500 37,550 4,106 155,617,400
03/10/2019 37,500 -0.50 -1.33 38,000 38,500 37,500 82 3,075,000
02/10/2019 38,000 0.00 ■■ 0.00 38,000 38,500 37,900 4,117 156,446,000
01/10/2019 38,000 1.00 2.63 37,000 38,000 36,000 638 24,244,000
30/09/2019 37,000 0.00 ■■ 0.00 37,000 38,000 37,000 283 10,471,000
27/09/2019 37,000 0.50 1.35 36,450 37,500 36,800 3,000 111,000,000
26/09/2019 36,450 0.20 0.55 36,300 36,450 36,000 945 34,445,250
25/09/2019 36,300 0.40 1.10 35,900 36,600 35,500 2,010 72,963,000
24/09/2019 35,900 0.60 1.67 35,300 35,900 33,500 5,807 208,471,300
23/09/2019 35,300 -0.10 -0.28 35,350 35,300 35,000 161 5,683,300
20/09/2019 35,350 -0.10 -0.28 35,450 35,350 35,350 1 35,350
19/09/2019 35,450 0.10 0.28 35,350 35,500 35,050 781 27,686,450
18/09/2019 35,350 -0.30 -0.85 35,650 35,500 34,600 173 6,115,550
17/09/2019 35,650 -0.10 -0.28 35,700 35,700 35,000 19,154 682,840,100
16/09/2019 35,700 -0.20 -0.56 35,900 35,800 35,000 594 21,205,800
13/09/2019 35,900 0.90 2.51 35,000 36,500 35,500 25,204 904,823,600
12/09/2019 35,000 0.60 1.71 34,400 36,000 34,100 6,152 215,320,000
11/09/2019 34,400 -0.10 -0.29 34,500 35,600 33,900 4,753 163,503,200
10/09/2019 34,500 -0.50 -1.45 35,000 35,850 34,000 2,900 100,050,000
09/09/2019 35,000 -0.70 -2.00 35,700 37,500 34,500 8,094 283,290,000
06/09/2019 35,700 0.70 1.96 35,000 36,500 35,000 4,020 143,514,000
05/09/2019 35,000 -1.00 -2.86 36,000 36,900 35,000 33,274 1,164,590,000
04/09/2019 36,000 -0.70 -1.94 36,700 37,000 34,150 22,344 804,384,000
03/09/2019 36,700 -0.10 -0.27 36,800 37,750 36,350 830 30,461,000
30/08/2019 36,800 0.40 1.09 36,400 37,850 36,150 3,619 133,179,200
29/08/2019 36,400 0.30 0.82 36,100 38,000 36,100 6,328 230,339,200
28/08/2019 36,100 -0.60 -1.66 36,750 37,700 35,500 5,300 191,330,000
27/08/2019 36,750 -0.10 -0.27 36,900 37,200 36,600 4,646 170,740,500
26/08/2019 36,900 -1.10 -2.98 38,000 38,250 36,900 1,989 73,394,100
23/08/2019 38,000 -0.60 -1.58 38,600 38,500 37,700 3,109 118,142,000
22/08/2019 38,600 0.30 0.78 38,300 39,900 38,500 2,112 81,523,200
21/08/2019 38,300 0.10 0.26 38,200 39,000 38,200 1,749 66,986,700
20/08/2019 38,200 -0.40 -1.05 38,600 39,000 38,050 2,387 91,183,400
19/08/2019 38,600 0.10 0.26 38,550 39,100 38,000 5,196 200,565,600
16/08/2019 38,550 0.30 0.78 38,250 38,700 38,000 6,282 242,171,100
15/08/2019 38,250 0.30 0.78 38,000 38,400 36,200 5,939 227,166,750
14/08/2019 38,000 -0.60 -1.58 38,650 39,000 37,550 13,666 519,308,000
13/08/2019 38,650 -1.40 -3.62 40,000 39,900 37,200 18,629 720,010,850
12/08/2019 40,000 -1.40 -3.50 41,350 41,950 39,400 7,504 300,160,000
09/08/2019 41,350 -0.40 -0.97 41,750 42,450 40,500 3,237 133,849,950
08/08/2019 41,750 1.30 3.11 40,500 42,200 40,000 6,947 290,037,250
07/08/2019 40,500 -0.50 -1.23 41,050 42,000 39,200 13,941 564,610,500
06/08/2019 41,050 -0.60 -1.46 41,600 44,400 40,900 22,617 928,427,850
05/08/2019 41,600 2.50 6.01 39,150 41,600 40,100 7,308 304,012,800
02/08/2019 39,150 2.60 6.64 36,600 39,150 36,400 18,298 716,366,700
01/08/2019 36,600 2.30 6.28 34,300 36,700 33,050 10,494 384,080,400
31/07/2019 34,300 2.00 5.83 32,300 34,500 32,250 11,186 383,679,800
30/07/2019 32,300 -0.20 -0.62 32,500 32,500 32,200 678 21,899,400
29/07/2019 32,500 0.30 0.92 32,200 32,500 32,000 6,129 199,192,500
26/07/2019 32,200 0.10 0.31 32,100 32,200 31,800 1,818 58,539,600
25/07/2019 32,100 0.00 ■■ 0.00 32,100 32,100 31,800 5,152 165,379,200
24/07/2019 32,100 0.10 0.31 32,000 32,300 31,300 6,051 194,237,100
23/07/2019 32,000 0.80 2.50 31,200 32,200 31,200 9,703 310,496,000
22/07/2019 31,200 -0.60 -1.92 31,750 31,800 31,200 6,258 195,249,600
19/07/2019 31,750 0.10 0.31 31,650 32,300 31,700 3,684 116,967,000
18/07/2019 31,650 0.50 1.58 31,100 32,000 30,900 8,400 265,860,000
17/07/2019 31,100 0.00 ■■ 0.00 31,100 31,100 31,000 1,909 59,369,900
16/07/2019 31,100 0.10 0.32 31,000 31,100 30,700 4,172 129,749,200
15/07/2019 31,000 0.10 0.32 30,900 31,300 30,500 8,207 254,417,000
12/07/2019 30,900 -0.10 -0.32 31,000 31,200 30,500 2,649 81,854,100
11/07/2019 31,000 0.00 ■■ 0.00 31,000 31,600 31,000 1,811 56,141,000
10/07/2019 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 3,184 98,704,000
09/07/2019 31,000 0.30 0.97 30,700 31,500 30,200 5,076 157,356,000
08/07/2019 30,700 -0.30 -0.98 31,000 30,800 30,400 1,318 40,462,600
05/07/2019 31,000 -0.10 -0.32 31,050 31,050 30,800 2,666 82,646,000
04/07/2019 31,050 1.00 3.22 30,050 31,600 30,050 9,426 292,677,300
03/07/2019 30,050 -0.40 -1.33 30,500 30,600 30,050 2,586 77,709,300
02/07/2019 30,500 0.40 1.31 30,100 32,000 30,500 12,701 387,380,500
01/07/2019 30,100 -0.20 -0.66 30,300 30,850 29,350 1,679 50,537,900
28/06/2019 30,300 0.20 0.66 30,100 31,000 29,850 1,709 51,782,700
27/06/2019 30,100 -0.20 -0.66 30,300 30,300 29,400 7,099 213,679,900
26/06/2019 30,300 0.10 0.33 30,200 30,400 29,500 4,775 144,682,500
25/06/2019 30,200 -0.80 -2.65 31,000 31,300 29,900 1,795 54,209,000
24/06/2019 31,000 0.40 1.29 30,600 31,200 30,350 5,531 171,461,000
21/06/2019 30,600 0.00 ■■ 0.00 30,600 31,000 30,300 4,132 126,439,200
20/06/2019 30,600 0.80 2.61 29,800 30,750 30,000 6,949 212,639,400
19/06/2019 29,800 1.20 4.03 28,650 29,800 28,900 8,095 241,231,000
18/06/2019 28,650 0.00 ■■ 0.00 28,600 29,000 28,500 5,428 155,512,200
17/06/2019 28,600 0.00 ■■ 0.00 28,600 28,900 28,150 2,133 61,003,800
16/06/2019 28,600 0.00 ■■ 0.00 28,600 28,800 27,700 4,714 134,820,400
14/06/2019 28,600 0.00 ■■ 0.00 28,600 28,800 27,700 4,714 134,820,400
13/06/2019 28,600 0.20 0.70 28,400 29,150 28,300 5,540 158,444,000
11/06/2019 28,400 1.40 4.93 27,000 28,400 27,000 32,926 935,098,400
10/06/2019 27,000 -0.20 -0.74 27,200 27,700 27,000 6,211 167,697,000
09/06/2019 27,200 0.20 0.74 27,000 27,900 27,000 2,278 61,961,600
07/06/2019 27,200 0.20 0.74 27,000 27,900 27,000 2,278 61,961,600
06/06/2019 27,000 1.80 6.67 25,250 27,000 25,400 5,886 158,922,000
05/06/2019 25,250 0.10 0.40 25,200 25,600 25,200 1,276 32,219,000
04/06/2019 25,200 0.00 ■■ 0.00 25,200 25,300 25,200 561 14,137,200
03/06/2019 25,200 -0.60 -2.38 25,800 26,100 25,200 3,548 89,409,600
02/06/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 1,037 26,754,600
31/05/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 1,037 26,754,600
30/05/2019 26,500 -1.00 -3.77 27,500 27,100 26,500 10,983 291,049,500
29/05/2019 27,500 -0.50 -1.82 28,000 28,200 27,500 1,269 34,897,500
28/05/2019 28,000 1.20 4.29 26,800 28,000 26,800 7,607 212,996,000
27/05/2019 26,800 1.10 4.10 25,700 27,000 25,400 10,772 288,689,600
26/05/2019 25,700 0.70 2.72 25,000 26,000 25,000 11,452 294,316,400
24/05/2019 25,700 0.70 2.72 25,000 26,000 25,000 11,452 294,316,400
23/05/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 3,660 91,500,000
22/05/2019 25,100 -0.30 -1.20 25,400 26,000 24,050 20,833 522,908,300
21/05/2019 25,400 0.40 1.57 25,000 25,400 25,100 4,898 124,409,200
20/05/2019 25,000 0.10 0.40 24,900 25,600 25,000 1,255 31,375,000
19/05/2019 24,900 -0.10 -0.40 24,950 25,450 24,000 22,342 556,315,800
17/05/2019 24,900 -0.10 -0.40 24,950 25,450 24,000 22,342 556,315,800
16/05/2019 24,950 0.30 1.20 24,700 25,100 24,800 2,743 68,437,850
15/05/2019 24,700 -0.10 -0.40 24,800 25,100 24,700 15,795 390,136,500
14/05/2019 24,800 0.20 0.81 24,650 25,300 24,650 2,412 59,817,600
13/05/2019 24,650 0.00 ■■ 0.00 24,650 25,000 24,000 9,017 222,269,050
12/05/2019 24,650 0.10 0.41 24,550 25,500 24,550 3,443 84,869,950
10/05/2019 24,650 0.10 0.41 24,550 25,500 24,550 3,443 84,869,950
09/05/2019 24,550 -0.30 -1.22 24,900 25,000 24,550 3,231 79,321,050
08/05/2019 24,900 0.20 0.80 24,700 25,000 24,500 1,320 32,868,000
07/05/2019 24,700 -0.10 -0.40 24,800 25,400 24,000 8,503 210,024,100
06/05/2019 24,800 -0.20 -0.81 25,000 25,000 24,800 6,388 158,422,400
05/05/2019 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 921 23,025,000
03/05/2019 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 921 23,025,000
02/05/2019 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 4,609 115,225,000
01/05/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
30/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
29/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
28/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
26/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
25/04/2019 25,000 0.00 ■■ 0.00 25,000 26,300 25,000 1,733 43,325,000
24/04/2019 25,000 0.00 ■■ 0.00 25,000 25,200 24,000 10,828 270,700,000
23/04/2019 25,000 -0.20 -0.80 25,200 26,200 24,900 2,898 72,450,000
22/04/2019 25,200 -0.20 -0.79 25,350 25,300 24,900 4,675 117,810,000
21/04/2019 25,350 -0.20 -0.79 25,550 25,550 24,800 877 22,231,950
19/04/2019 25,350 -0.20 -0.79 25,550 25,550 24,800 877 22,231,950
18/04/2019 25,550 0.20 0.78 25,350 25,550 24,000 11,378 290,707,900
17/04/2019 25,350 0.00 ■■ 0.00 25,350 26,000 25,350 1,303 33,031,050
16/04/2019 25,350 0.30 1.18 25,100 26,000 25,350 587 14,880,450
15/04/2019 25,100 -0.30 -1.20 25,400 26,100 24,500 10,065 252,631,500
12/04/2019 25,100 -0.30 -1.20 25,400 26,100 24,500 10,065 252,631,500
11/04/2019 25,400 -0.10 -0.39 25,500 26,500 25,400 6,882 174,802,800
10/04/2019 25,500 -0.70 -2.75 26,200 25,500 25,500 57 1,453,500
09/04/2019 26,200 0.60 2.29 25,600 26,400 25,800 10,840 284,008,000
08/04/2019 25,600 -0.40 -1.56 26,050 26,950 24,300 6,633 169,804,800
05/04/2019 26,050 0.30 1.15 25,800 27,150 26,000 3,109 80,989,450
04/04/2019 25,800 -0.10 -0.39 25,900 26,500 24,200 12,461 321,493,800
03/04/2019 25,900 0.50 1.93 25,400 25,950 25,000 3,081 79,797,900
02/04/2019 25,400 0.90 3.54 24,500 25,400 24,950 992 25,196,800
01/04/2019 24,500 -0.50 -2.04 25,000 25,000 24,000 5,850 143,325,000
30/03/2019 22,900 0.30 1.31 22,600 23,000 22,600 24,800 567,920,000
29/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 451 11,275,000
28/03/2019 25,000 -0.80 -3.20 25,800 25,500 24,500 1,448 36,200,000
27/03/2019 25,800 0.80 3.10 25,000 26,500 24,000 7,798 201,188,400
26/03/2019 25,000 -0.50 -2.00 25,500 26,000 24,900 6,820 170,500,000
25/03/2019 25,500 0.50 1.96 25,000 25,500 24,900 1,961 50,005,500
22/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,850 7,833 195,825,000
21/03/2019 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 2,170 54,250,000
20/03/2019 25,000 0.50 2.00 24,500 25,000 24,200 910 22,750,000
19/03/2019 24,500 -0.50 -2.04 25,000 25,450 24,400 492 12,054,000
18/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,300 1,752 43,800,000
15/03/2019 25,000 -0.40 -1.60 25,450 25,600 24,300 664 16,600,000
14/03/2019 25,450 0.00 ■■ 0.00 25,450 25,700 25,400 1,191 30,310,950
13/03/2019 25,450 1.70 6.68 23,800 25,450 23,900 7,685 195,583,250
12/03/2019 23,800 0.30 1.26 23,500 24,050 23,500 1,701 40,483,800
11/03/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 966 22,701,000
08/03/2019 23,500 -0.10 -0.43 23,650 23,800 23,500 1,386 32,571,000
07/03/2019 23,650 -0.20 -0.85 23,850 23,750 23,600 1,810 42,806,500
06/03/2019 23,850 0.00 ■■ 0.00 23,900 23,850 23,600 720 17,172,000
05/03/2019 23,900 -0.10 -0.42 23,950 24,100 23,550 2,649 63,311,100
04/03/2019 23,950 0.40 1.67 23,500 24,350 23,250 2,362 56,569,900
01/03/2019 23,500 0.30 1.28 23,250 23,500 22,700 2,841 66,763,500
28/02/2019 23,250 0.30 1.29 22,950 23,350 22,400 2,888 67,146,000
27/02/2019 22,950 -0.40 -1.74 23,300 24,000 22,800 4,229 97,055,550
26/02/2019 23,300 0.10 0.43 23,250 24,000 23,250 2,751 64,098,300
25/02/2019 23,250 -0.60 -2.58 23,900 24,000 22,500 1,212 28,179,000
22/02/2019 23,900 -0.10 -0.42 24,000 24,050 23,900 445 10,635,500
21/02/2019 24,000 1.00 4.17 23,000 24,050 23,000 7,320 175,680,000
20/02/2019 23,000 0.30 1.30 22,700 23,050 22,750 589 13,547,000
19/02/2019 22,700 -0.10 -0.44 22,750 22,800 22,700 1,156 26,241,200
18/02/2019 22,750 -0.20 -0.88 22,950 22,900 22,600 973 22,135,750
15/02/2019 22,950 0.30 1.31 22,700 22,950 22,600 2,162 49,617,900
14/02/2019 22,700 -0.30 -1.32 23,000 23,000 22,600 556 12,621,200
13/02/2019 23,000 0.60 2.61 22,400 23,000 22,300 2,001 46,023,000
12/02/2019 22,400 0.60 2.68 21,800 22,900 22,000 6,430 144,032,000
11/02/2019 21,800 0.00 ■■ 0.00 21,800 22,000 21,800 4,200 91,560,000
01/02/2019 21,800 -0.50 -2.29 22,300 22,300 21,800 6,261 136,489,800
31/01/2019 22,300 0.00 ■■ 0.00 22,300 22,350 22,300 461 10,280,300
30/01/2019 22,300 -0.10 -0.45 22,350 22,400 22,300 200 4,460,000
29/01/2019 22,350 0.10 0.45 22,300 22,400 22,350 40 894,000
28/01/2019 22,300 -0.80 -3.59 23,100 23,200 22,300 551 12,287,300
25/01/2019 23,100 0.30 1.30 22,850 23,200 22,800 2,399 55,416,900
24/01/2019 22,850 0.30 1.31 22,600 22,850 22,600 70,000 1,599,500,000
23/01/2019 22,600 -0.40 -1.77 23,000 23,000 22,000 616,000 13,921,600,000
22/01/2019 23,000 -0.10 -0.43 23,050 23,500 23,000 552,000 12,696,000,000
21/01/2019 23,050 -0.10 -0.43 23,200 23,500 23,050 5,010 115,480,500
20/01/2019 23,200 0.30 1.29 22,900 23,200 22,900 614,000 14,244,800,000
18/01/2019 23,200 0.30 1.29 22,900 23,200 22,900 6,140 142,448,000
17/01/2019 22,900 0.70 3.06 22,200 23,100 22,300 15,360 351,744,000
16/01/2019 22,200 -0.10 -0.45 22,300 22,450 22,200 2,300 51,060,000
15/01/2019 22,300 0.20 0.90 22,100 22,300 22,100 3,340 74,482,000
14/01/2019 22,100 -0.10 -0.45 22,200 22,200 22,000 2,120 46,852,000
11/01/2019 22,200 0.70 3.15 21,500 22,200 21,500 31,070 689,754,000
10/01/2019 21,500 0.20 0.93 21,300 21,600 21,300 5,440 116,960,000
09/01/2019 21,300 -0.05 -0.23 21,350 21,500 21,300 1,350 28,755,000
08/01/2019 21,350 -0.05 -0.23 21,400 21,400 21,350 100 2,135,000
07/01/2019 21,400 0.20 0.93 21,200 21,400 21,200 1,420 30,388,000
04/01/2019 21,200 -0.20 -0.94 21,400 21,200 21,200 1,000 21,200,000
03/01/2019 21,400 0.10 0.47 21,400 21,500 21,400 610 13,054,000
02/01/2019 21,400 -0.05 -0.23 21,450 21,750 21,350 4,780 102,292,000
30/12/2018 21,450 -0.15 -0.70 21,600 21,600 21,400 19,420 416,559,000
28/12/2018 21,450 -0.15 -0.70 21,600 21,600 21,400 19,420 416,559,000
27/12/2018 21,600 0.60 2.78 21,000 21,600 21,500 620 13,392,000
26/12/2018 21,000 -0.20 -0.95 21,200 22,300 21,000 2,720 57,120,000
25/12/2018 21,200 -0.15 -0.71 21,350 21,350 21,050 2,450 51,940,000
24/12/2018 21,350 0.20 0.94 21,350 21,750 21,350 3,860 82,411,000
23/12/2018 21,350 -0.55 -2.58 21,900 22,350 21,350 6,250 133,437,500
21/12/2018 21,350 -0.55 -2.58 21,900 22,350 21,350 6,250 133,437,500
20/12/2018 23,450 0.65 2.77 22,800 23,450 22,800 9,490 222,540,500
19/12/2018 22,800 -0.20 -0.88 23,000 23,100 22,800 27,130 618,564,000
18/12/2018 23,000 -0.15 -0.65 23,150 23,150 22,700 10,860 249,780,000
17/12/2018 23,150 -0.05 -0.22 23,200 23,300 23,150 4,300 99,545,000
15/12/2018 23,200 0.10 0.43 23,100 23,200 23,100 18,230 422,936,000
14/12/2018 23,200 0.10 0.43 23,100 23,200 23,100 18,230 422,936,000
13/12/2018 23,100 0.05 0.22 23,100 23,300 23,100 3,940 91,014,000
12/12/2018 23,100 0.05 0.22 23,050 23,300 23,050 28,430 656,733,000
11/12/2018 23,050 0.05 0.22 23,000 23,200 23,050 6,490 149,594,500
10/12/2018 23,000 0.05 0.22 23,000 23,100 23,000 10,350 238,050,000
09/12/2018 23,000 -0.05 -0.22 23,050 23,100 22,800 16,950 389,850,000
07/12/2018 23,000 -0.05 -0.22 23,050 23,100 22,800 16,950 389,850,000
06/12/2018 23,050 -0.05 -0.22 23,100 23,100 22,800 6,870 158,353,500
05/12/2018 23,100 0.30 1.30 22,800 23,100 22,750 7,200 166,320,000
04/12/2018 22,800 0.20 0.88 22,600 22,900 22,650 14,100 321,480,000
03/12/2018 22,600 -0.30 -1.33 22,900 22,900 22,600 27,670 625,342,000
30/11/2018 22,900 0.30 1.31 22,600 23,000 22,600 24,800 567,920,000
29/11/2018 22,600 0.30 1.33 22,300 23,000 22,500 15,720 355,272,000
28/11/2018 22,300 -0.75 -3.36 23,050 24,600 22,000 69,750 1,555,425,000
27/11/2018 23,050 0.75 3.25 22,300 23,050 22,000 24,310 560,345,500
26/11/2018 22,300 -0.45 -2.02 22,750 23,850 22,100 24,010 535,423,000
25/11/2018 22,750 -0.15 -0.66 22,900 22,900 22,750 2,140 48,685,000
23/11/2018 22,750 -0.15 -0.66 22,900 22,900 22,750 2,140 48,685,000
22/11/2018 22,900 0.70 3.06 22,200 22,950 22,150 37,240 852,796,000
21/11/2018 22,200 -0.50 -2.25 22,700 23,800 22,200 3,010 66,822,000
20/11/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 4,100 93,070,000
19/11/2018 22,700 0.05 0.22 22,700 22,750 22,700 7,750 175,925,000
18/11/2018 22,700 -0.15 -0.66 22,700 24,150 22,550 25,320 574,764,000
16/11/2018 22,700 -0.15 -0.66 22,700 24,150 22,550 25,320 574,764,000
15/11/2018 22,700 -0.05 -0.22 22,750 22,800 22,100 21,360 484,872,000
14/11/2018 22,750 -1.70 -7.47 24,450 23,350 22,750 8,730 198,607,500
13/11/2018 24,450 1.45 5.93 23,000 24,450 24,450 20 489,000
12/11/2018 23,000 -0.70 -3.04 23,700 23,700 22,500 8,620 198,260,000
09/11/2018 23,700 0.55 2.32 23,150 23,850 22,600 3,310 78,447,000
08/11/2018 23,150 -0.65 -2.81 23,800 23,150 22,400 5,820 134,733,000
07/11/2018 23,800 -0.90 -3.78 24,700 23,800 23,000 2,800 66,640,000
06/11/2018 24,700 -0.25 -1.01 24,950 24,700 23,250 110 2,717,000
05/11/2018 24,950 1.05 4.21 23,900 24,950 24,950 10 249,500
01/11/2018 23,900 0.60 2.51 23,300 23,900 23,900 10 239,000
31/10/2018 23,900 0.60 2.51 23,300 23,900 23,900 10 239,000
30/10/2018 23,300 1.00 4.29 22,300 23,300 22,300 5,440 126,752,000
29/10/2018 22,300 -0.20 -0.90 22,500 22,600 22,300 56,660 1,263,518,000
28/10/2018 22,500 -0.40 -1.78 22,900 24,200 22,500 550 12,375,000
26/10/2018 22,500 -0.40 -1.78 22,900 24,200 22,500 550 12,375,000
25/10/2018 22,900 0.10 0.44 22,900 23,000 22,900 5,210 119,309,000
24/10/2018 22,900 -0.10 -0.44 23,000 23,100 22,900 7,060 161,674,000
23/10/2018 23,000 -0.45 -1.96 23,450 23,450 23,000 19,570 450,110,000
22/10/2018 23,450 0.05 0.21 23,400 23,450 23,450 6,380 149,611,000
20/10/2018 23,400 0.20 0.85 23,200 23,400 23,400 20 468,000
19/10/2018 23,400 0.20 0.85 23,200 23,400 23,400 20 468,000
18/10/2018 23,200 -0.15 -0.65 23,350 23,350 23,200 6,320 146,624,000
17/10/2018 23,350 0.05 0.21 23,350 24,600 23,350 14,600 340,910,000
16/10/2018 23,350 0.00 ■■ 0.00 23,350 23,400 23,350 1,630 38,060,500
15/10/2018 23,350 0.05 0.21 23,300 23,450 23,350 1,200 28,020,000
14/10/2018 23,300 -0.20 -0.86 23,500 23,500 23,300 6,400 149,120,000
12/10/2018 23,300 -0.20 -0.86 23,500 23,500 23,300 6,400 149,120,000
11/10/2018 23,500 -0.45 -1.91 23,950 24,000 23,500 5,110 120,085,000
10/10/2018 23,950 -0.05 -0.21 23,950 24,000 23,900 10,510 251,714,500
09/10/2018 23,950 0.15 0.63 23,950 24,100 23,950 20,210 484,029,500
08/10/2018 23,950 -0.30 -1.25 24,250 24,300 23,950 26,380 631,801,000
07/10/2018 24,250 -0.05 -0.21 24,300 24,300 24,050 13,220 320,585,000
05/10/2018 24,250 -0.05 -0.21 24,300 24,300 24,050 13,220 320,585,000
04/10/2018 24,300 0.25 1.03 24,050 24,400 24,050 39,160 951,588,000
03/10/2018 24,050 -0.95 -3.95 25,000 24,250 24,050 5,900 141,895,000
02/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,140 28,500,000
01/10/2018 25,000 0.40 1.60 25,000 25,500 25,000 2,690 67,250,000
30/09/2018 25,000 0.50 2.00 24,500 25,000 24,300 6,870 171,750,000
28/09/2018 25,000 0.50 2.00 24,500 25,000 24,300 6,870 171,750,000
27/09/2018 24,500 1.00 4.08 24,500 25,500 24,500 5,800 142,100,000
26/09/2018 24,500 1.10 4.49 23,400 24,500 24,000 5,830 142,835,000
25/09/2018 23,400 -0.60 -2.56 24,000 24,500 23,400 2,370 55,458,000
24/09/2018 24,000 -0.20 -0.83 24,200 24,200 24,000 1,600 38,400,000
21/09/2018 24,200 -0.05 -0.21 24,200 24,200 24,150 240 5,808,000
20/09/2018 24,200 0.20 0.83 24,000 24,200 24,200 2,750 66,550,000
19/09/2018 24,000 0.20 0.83 23,800 24,200 23,800 12,610 302,640,000
18/09/2018 23,800 -0.05 -0.21 23,800 23,800 23,750 980 23,324,000
17/09/2018 23,800 0.30 1.26 23,500 23,800 23,500 15,420 366,996,000
16/09/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 3,210 75,435,000
14/09/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 3,210 75,435,000
13/09/2018 23,500 0.50 2.13 23,000 23,500 23,100 2,160 50,760,000
12/09/2018 23,000 -0.30 -1.30 23,300 23,300 23,000 5,110 117,530,000
11/09/2018 23,300 0.10 0.43 23,200 23,300 23,150 2,530 58,949,000
10/09/2018 23,200 0.10 0.43 23,200 23,300 23,200 560 12,992,000
07/09/2018 23,200 0.40 1.72 22,800 23,400 23,000 130 3,016,000
06/09/2018 22,800 -0.30 -1.32 23,100 23,100 22,800 8,500 193,800,000
05/09/2018 23,100 -0.15 -0.65 23,250 23,200 23,100 2,610 60,291,000
04/09/2018 23,250 0.15 0.65 23,100 23,250 23,200 130 3,022,500
03/09/2018 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 3,130 72,303,000
31/08/2018 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 3,130 72,303,000
30/08/2018 23,100 -0.10 -0.43 23,200 23,550 23,100 3,110 71,841,000
29/08/2018 23,200 -0.25 -1.08 23,450 23,200 23,000 640 14,848,000
28/08/2018 23,450 0.50 2.13 22,950 23,450 22,950 15,500 363,475,000
27/08/2018 22,950 0.00 ■■ 0.00 22,950 22,950 22,950 1,790 41,080,500
24/08/2018 22,950 -0.25 -1.09 23,200 23,000 22,950 320 7,344,000
22/08/2018 23,200 0.45 1.94 22,750 23,200 22,800 8,950 207,640,000
21/08/2018 22,750 0.05 0.22 22,700 22,800 22,700 2,570 58,467,500
20/08/2018 22,700 -0.75 -3.30 23,450 23,500 22,700 6,910 156,857,000
17/08/2018 23,450 0.30 1.28 23,150 23,450 22,700 4,010 94,034,500
16/08/2018 23,150 0.05 0.22 23,100 23,150 23,100 970 22,455,500
15/08/2018 23,100 -0.10 -0.43 23,200 23,300 23,100 5,250 121,275,000
14/08/2018 23,200 -0.40 -1.72 23,200 23,200 22,700 6,980 161,936,000
13/08/2018 23,200 0.55 2.37 22,650 23,200 23,200 340 7,888,000
10/08/2018 22,650 -0.30 -1.32 22,950 22,950 22,650 510 11,551,500
09/08/2018 22,950 0.30 1.31 22,650 22,950 22,950 40 918,000
08/08/2018 22,650 0.05 0.22 22,600 22,750 22,600 4,950 112,117,500
07/08/2018 22,600 -0.15 -0.66 22,750 22,800 22,600 2,750 62,150,000
06/08/2018 22,750 -0.20 -0.88 22,950 23,300 22,750 30 682,500
03/08/2018 22,950 -0.05 -0.22 23,000 22,950 22,600 1,890 43,375,500
02/08/2018 23,000 0.20 0.87 22,800 23,050 22,900 6,220 143,060,000
01/08/2018 22,800 -0.10 -0.44 22,900 23,000 22,800 15,540 354,312,000
31/07/2018 22,900 0.10 0.44 22,800 23,200 22,800 8,320 190,528,000
30/07/2018 22,800 0.40 1.75 22,400 22,800 22,400 22,150 505,020,000
28/07/2018 22,400 -0.10 -0.45 22,500 22,550 22,400 22,000 492,800,000
27/07/2018 22,400 -0.10 -0.45 22,500 22,550 22,400 22,000 492,800,000
26/07/2018 22,500 0.25 1.11 22,250 23,650 22,400 32,800 738,000,000
25/07/2018 22,250 -0.85 -3.82 23,100 23,100 22,200 14,060 312,835,000
24/07/2018 23,100 -0.90 -3.90 24,000 23,950 23,050 19,590 452,529,000
23/07/2018 24,000 0.50 2.08 23,500 24,000 24,000 10 240,000
22/07/2018 23,500 -0.50 -2.13 23,500 23,500 23,000 2,630 61,805,000
20/07/2018 23,500 -0.50 -2.13 23,500 23,500 23,000 2,630 61,805,000
19/07/2018 23,500 0.35 1.49 23,150 23,500 23,000 2,760 64,860,000
18/07/2018 23,150 -0.35 -1.51 23,500 23,600 23,150 8,340 193,071,000
17/07/2018 23,500 -0.85 -3.62 24,350 24,350 23,500 9,140 214,790,000
16/07/2018 24,350 0.85 3.49 23,500 24,500 24,000 9,970 242,769,500
15/07/2018 25,800 0.90 3.49 24,900 26,300 24,800 15,010 387,258,000
13/07/2018 25,800 0.90 3.49 24,900 26,300 24,800 15,010 387,258,000
12/07/2018 24,900 0.10 0.40 24,800 25,100 24,800 17,090 425,541,000
11/07/2018 24,800 -0.50 -2.02 25,300 25,400 24,800 34,180 847,664,000
10/07/2018 25,300 -0.10 -0.40 25,400 26,000 25,300 14,250 360,525,000
09/07/2018 25,400 0.10 0.39 25,400 25,500 25,400 22,290 566,166,000
06/07/2018 25,400 1.40 5.51 24,000 25,400 24,000 3,030 76,962,000
05/07/2018 24,000 -0.90 -3.75 24,900 26,300 24,000 6,650 159,600,000
04/07/2018 24,900 0.10 0.40 24,800 24,900 24,000 39,010 971,349,000
03/07/2018 24,800 -0.60 -2.42 25,400 25,300 24,700 9,900 245,520,000
02/07/2018 25,400 -0.50 -1.97 25,900 27,000 25,000 3,720 94,488,000
29/06/2018 25,900 0.70 2.70 25,200 0 0 10 259,000
28/06/2018 25,200 0.20 0.79 25,000 25,200 25,000 1,250 31,500,000
27/06/2018 25,000 -0.50 -2.00 25,500 25,200 25,000 6,000 150,000,000
26/06/2018 25,000 -0.50 -2.00 25,500 25,200 25,000 6,000 150,000,000
25/06/2018 25,500 0.30 1.18 25,200 25,500 24,900 13,630 347,565,000
22/06/2018 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10,000 252,000,000
21/06/2018 25,200 -0.30 -1.19 25,500 25,500 25,150 6,300 158,760,000
20/06/2018 25,500 0.40 1.57 25,100 25,500 25,150 3,600 91,800,000
19/06/2018 25,100 -0.70 -2.79 25,800 25,400 25,000 7,740 194,274,000
18/06/2018 25,800 -0.10 -0.39 25,900 26,000 25,600 3,990 102,942,000
16/06/2018 25,900 -0.30 -1.16 25,900 25,900 25,600 2,800 72,520,000
15/06/2018 25,900 -0.30 -1.16 25,900 25,900 25,600 2,800 72,520,000
14/06/2018 25,900 -0.10 -0.39 26,000 26,000 25,800 11,490 297,591,000
13/06/2018 26,000 -1.00 -3.85 27,000 26,000 25,600 5,610 145,860,000
12/06/2018 26,000 -1.00 -3.85 27,000 26,000 25,600 5,610 145,860,000
11/06/2018 27,000 0.50 1.85 26,500 27,000 26,200 7,440 200,880,000
08/06/2018 26,500 -0.40 -1.51 26,900 26,900 26,000 990 26,235,000
07/06/2018 26,900 0.30 1.12 26,600 26,900 26,900 10 269,000
06/06/2018 26,600 -0.35 -1.32 26,950 26,600 25,900 5,510 146,566,000
05/06/2018 26,950 0.45 1.67 26,500 26,950 26,950 10 269,500
04/06/2018 26,500 0.50 1.89 26,500 27,000 26,500 10,500 278,250,000
03/06/2018 26,500 0.50 1.89 26,000 26,500 26,500 20 530,000
01/06/2018 26,500 0.50 1.89 26,000 26,500 26,500 20 530,000
31/05/2018 26,000 -0.90 -3.46 26,900 26,500 25,600 2,360 61,360,000
30/05/2018 26,900 -0.10 -0.37 27,000 26,950 25,500 14,020 377,138,000
29/05/2018 27,000 1.50 5.56 25,500 27,000 27,000 10 270,000
28/05/2018 25,500 -0.50 -1.96 26,000 25,900 24,700 24,170 616,335,000
27/05/2018 26,000 -1.00 -3.85 27,000 27,000 25,800 7,040 183,040,000
25/05/2018 26,000 -1.00 -3.85 27,000 27,000 25,800 7,040 183,040,000
24/05/2018 27,000 0.80 2.96 26,200 27,000 25,800 11,930 322,110,000
23/05/2018 26,200 -0.35 -1.34 26,550 26,200 26,000 8,020 210,124,000
22/05/2018 26,550 -0.35 -1.32 26,900 27,700 26,550 2,690 71,419,500
21/05/2018 26,900 0.40 1.49 26,500 26,900 26,350 28,800 774,720,000
19/05/2018 26,500 0.10 0.38 26,400 26,500 26,000 3,010 79,765,000
18/05/2018 26,500 0.10 0.38 26,400 26,500 26,000 3,010 79,765,000
17/05/2018 26,400 -0.40 -1.52 26,400 27,000 26,000 2,350 62,040,000
16/05/2018 26,400 -0.10 -0.38 26,500 26,600 26,000 3,380 89,232,000
15/05/2018 26,500 0.40 1.51 26,100 26,500 26,100 3,030 80,295,000
14/05/2018 26,100 0.50 1.92 25,600 26,300 26,000 3,060 79,866,000
13/05/2018 25,600 -0.40 -1.56 26,000 26,000 25,550 3,830 98,048,000
11/05/2018 25,600 -0.40 -1.56 26,000 26,000 25,550 3,830 98,048,000
10/05/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
09/05/2018 26,000 -0.40 -1.54 26,000 26,000 25,600 2,160 56,160,000
08/05/2018 26,000 -0.10 -0.38 26,100 26,100 25,900 4,510 117,260,000
07/05/2018 26,100 0.10 0.38 26,000 26,100 26,100 2,980 77,778,000
04/05/2018 26,000 0.50 1.92 25,500 26,100 25,400 1,940 50,440,000
03/05/2018 25,500 -0.50 -1.96 26,000 25,750 25,200 28,320 722,160,000
02/05/2018 26,000 -0.10 -0.38 26,100 26,200 25,800 4,410 114,660,000
28/04/2018 26,100 -0.10 -0.38 26,200 26,500 25,800 88,670 2,314,287,000
27/04/2018 26,100 -0.10 -0.38 26,200 26,500 25,800 88,670 2,314,287,000
26/04/2018 26,200 -0.55 -2.10 26,750 26,500 26,100 26,400 691,680,000
24/04/2018 26,750 -0.45 -1.68 27,200 27,000 26,750 10,300 275,525,000
23/04/2018 27,200 -0.15 -0.55 27,350 27,350 26,850 55,680 1,514,496,000
20/04/2018 27,350 0.15 0.55 27,350 27,600 27,300 43,990 1,203,126,500
19/04/2018 27,350 -0.15 -0.55 27,500 27,500 27,350 16,840 460,574,000
18/04/2018 27,500 -0.50 -1.82 28,000 28,000 27,400 13,830 380,325,000
13/04/2018 27,700 -0.05 -0.18 27,700 27,850 27,650 26,470 733,219,000
12/04/2018 27,700 -0.10 -0.36 27,800 27,900 27,700 22,290 617,433,000
11/04/2018 27,800 -0.20 -0.72 28,000 28,200 27,800 21,290 591,862,000
10/04/2018 28,000 -0.10 -0.36 28,000 28,100 27,900 92,550 2,591,400,000
09/04/2018 28,000 -0.05 -0.18 28,000 28,000 27,900 19,560 547,680,000
08/04/2018 28,000 0.10 0.36 27,900 28,200 27,900 52,340 1,465,520,000
06/04/2018 28,000 0.10 0.36 27,900 28,200 27,900 52,340 1,465,520,000
05/04/2018 27,900 0.10 0.36 27,900 28,100 27,900 58,130 1,621,827,000
04/04/2018 27,900 -0.10 -0.36 28,000 28,100 27,900 49,290 1,375,191,000
03/04/2018 28,000 -0.40 -1.43 28,400 28,100 27,950 28,350 793,800,000
02/04/2018 28,400 0.50 1.76 27,900 28,400 27,400 26,940 765,096,000
01/04/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 31,140 868,806,000
30/03/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 31,140 868,806,000
29/03/2018 28,000 -0.10 -0.36 28,100 28,100 28,000 21,160 592,480,000
28/03/2018 28,100 1.55 5.52 26,550 28,100 27,500 68,710 1,930,751,000
27/03/2018 26,550 -1.85 -6.97 28,400 28,500 26,550 38,950 1,034,122,500
26/03/2018 28,400 -0.30 -1.06 28,700 28,400 28,150 3,590 101,956,000
23/03/2018 28,700 -0.20 -0.70 28,900 28,700 28,050 3,670 105,329,000
22/03/2018 28,900 0.30 1.04 28,600 29,000 28,600 11,120 321,368,000
21/03/2018 28,600 -0.20 -0.70 28,800 28,800 28,450 64,780 1,852,708,000
20/03/2018 28,800 -0.20 -0.69 29,000 28,900 28,450 31,940 919,872,000
19/03/2018 29,000 0.20 0.69 28,800 29,000 28,800 20,010 580,290,000
16/03/2018 28,800 -0.20 -0.69 28,800 29,000 28,800 65,290 1,880,352,000
15/03/2018 28,800 -0.20 -0.69 29,000 29,000 28,700 29,240 842,112,000
14/03/2018 29,000 -0.05 -0.17 29,000 29,300 28,950 45,920 1,331,680,000
13/03/2018 29,000 -0.05 -0.17 29,000 29,000 28,850 54,120 1,569,480,000
12/03/2018 29,000 0.20 0.69 28,800 29,300 28,750 68,050 1,973,450,000
09/03/2018 28,800 0.50 1.74 28,800 29,300 28,750 15,510 446,688,000
08/03/2018 28,800 0.10 0.35 28,700 29,000 28,500 30,270 871,776,000
07/03/2018 28,700 0.10 0.35 28,600 28,700 28,600 19,140 549,318,000
06/03/2018 28,600 -0.20 -0.70 28,600 28,800 28,200 17,670 505,362,000
05/03/2018 28,600 0.20 0.70 28,400 28,800 28,300 68,400 1,956,240,000
02/03/2018 28,400 -0.40 -1.41 28,800 28,600 28,200 55,870 1,586,708,000
01/03/2018 28,800 0.10 0.35 28,700 29,000 28,300 37,320 1,074,816,000
28/02/2018 28,700 -0.30 -1.05 28,700 29,000 28,400 59,640 1,711,668,000
27/02/2018 28,700 0.10 0.35 28,700 28,800 28,700 24,400 700,280,000
26/02/2018 28,700 -0.10 -0.35 28,800 28,700 28,400 35,110 1,007,657,000
23/02/2018 28,800 -0.15 -0.52 28,950 28,800 28,450 25,450 732,960,000
22/02/2018 28,950 0.05 0.17 28,950 29,000 27,800 2,040 59,058,000
21/02/2018 28,950 -0.05 -0.17 29,000 29,300 28,500 9,490 274,735,500
13/02/2018 29,000 0.25 0.86 29,000 29,250 28,200 13,480 390,920,000
12/02/2018 29,000 0.20 0.69 28,800 29,000 28,000 81,180 2,354,220,000
09/02/2018 28,800 0.30 1.04 28,500 28,800 27,200 26,460 762,048,000
08/02/2018 28,500 -0.20 -0.70 28,700 28,600 27,900 31,620 901,170,000
07/02/2018 28,700 0.20 0.70 28,500 28,950 27,900 44,870 1,287,769,000
06/02/2018 28,800 0.30 1.04 28,500 0 0 85,770 2,470,176,000
05/02/2018 28,500 -1.45 -5.09 29,950 29,600 28,400 90,640 2,583,240,000
03/02/2018 29,950 0.75 2.50 29,200 29,950 29,000 6,440 192,878,000
02/02/2018 29,950 0.75 2.50 29,200 29,950 29,000 6,440 192,878,000
01/02/2018 29,200 -0.30 -1.03 29,500 29,500 28,700 61,790 1,804,268,000
31/01/2018 29,500 -0.30 -1.02 29,800 29,900 29,500 20,100 592,950,000
30/01/2018 29,900 -0.20 -0.67 30,000 30,300 29,800 19,060 569,894,000
29/01/2018 30,000 -1.00 -3.33 31,000 31,000 28,850 52,870 1,586,100,000
26/01/2018 31,000 -0.20 -0.65 31,200 31,700 30,800 9,200 285,200,000
25/01/2018 31,200 -0.25 -0.80 31,400 31,900 31,000 83,110 2,593,032,000
24/01/2018 28,500 -2.95 -10.35 31,450 31,500 30,950 23,160 660,060,000
22/01/2018 31,400 -0.05 -0.16 31,450 31,500 30,950 44,240 1,389,136,000
21/01/2018 31,450 -0.05 -0.16 31,500 31,500 30,150 72,120 2,268,174,000
19/01/2018 31,450 -0.05 -0.16 31,500 31,500 30,150 72,120 2,268,174,000
18/01/2018 31,500 0.80 2.54 30,700 31,500 29,900 90,160 2,840,040,000
17/01/2018 30,700 -0.80 -2.61 31,500 31,500 30,300 109,220 3,353,054,000
16/01/2018 31,500 0.15 0.48 31,350 31,800 30,850 110,790 3,489,885,000
15/01/2018 31,350 2.05 6.54 29,300 31,350 29,900 89,950 2,819,932,500
12/01/2018 29,300 0.25 0.85 29,050 29,600 29,050 79,660 2,334,038,000
11/01/2018 29,050 -0.05 -0.17 29,100 29,400 29,000 61,060 1,773,793,000
10/01/2018 29,100 0.10 0.34 29,000 29,400 29,000 76,110 2,214,801,000
09/01/2018 29,000 -0.10 -0.34 29,100 29,200 29,000 23,430 679,470,000
08/01/2018 29,100 0.50 1.72 28,600 29,400 28,400 47,990 1,396,509,000
05/01/2018 28,600 -0.20 -0.70 28,800 28,700 28,400 11,530 329,758,000
04/01/2018 28,800 0.20 0.69 28,600 28,800 28,350 11,110 319,968,000
03/01/2018 28,600 -0.10 -0.35 28,700 28,700 28,350 7,120 203,632,000
02/01/2018 28,700 -0.10 -0.35 28,800 28,900 28,500 4,100 117,670,000
01/01/2018 28,800 0.10 0.35 28,700 28,900 28,400 9,020 259,776,000
29/12/2017 28,800 0.10 0.35 28,700 28,900 28,400 9,020 259,776,000
28/12/2017 28,700 0.30 1.05 28,400 28,900 28,500 14,320 410,984,000
27/12/2017 28,400 0.40 1.41 28,000 29,500 28,400 11,470 325,748,000
26/12/2017 28,000 -0.30 -1.07 28,300 28,300 27,900 29,860 836,080,000
25/12/2017 28,300 -0.05 -0.18 28,350 28,350 28,150 7,310 206,873,000
22/12/2017 28,350 0.15 0.53 28,200 28,400 27,900 2,650 75,127,500
21/12/2017 28,200 -0.15 -0.53 28,350 28,350 28,100 18,910 533,262,000
20/12/2017 28,350 -0.15 -0.53 28,500 28,450 28,300 7,280 206,388,000
19/12/2017 28,600 -0.05 -0.17 28,600 28,600 28,300 34,360 982,696,000
18/12/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 50 1,430,000
15/12/2017 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 100 2,860,000
14/12/2017 28,100 -0.50 -1.78 28,600 28,600 28,100 13,100 368,110,000
13/12/2017 28,100 -0.50 -1.78 28,600 28,100 28,100 100 2,810,000
12/12/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 1,000 28,700,000
11/12/2017 28,400 -0.20 -0.70 28,600 28,450 28,400 3,570 101,388,000
08/12/2017 28,700 0.15 0.52 28,550 28,800 28,400 11,620 333,494,000
07/12/2017 28,700 0.05 0.17 28,550 28,800 28,400 10,050 288,435,000
05/12/2017 28,600 -0.35 -1.21 28,950 29,050 28,600 22,700 649,220,000
04/12/2017 28,950 0.15 0.52 28,200 29,000 28,100 28,510 825,364,500
01/12/2017 28,800 -0.20 -0.69 29,000 29,000 28,500 10,160 292,608,000
30/11/2017 29,000 0.40 1.40 28,700 29,300 28,700 41,390 1,200,310,000
29/11/2017 28,600 0.20 0.70 28,500 28,700 28,300 25,450 727,870,000
28/11/2017 28,400 0.00 ■■ 0.00 28,400 28,500 28,300 29,210 829,564,000
27/11/2017 28,400 -0.10 -0.35 28,100 28,600 28,100 21,150 600,660,000
24/11/2017 28,500 -0.10 -0.35 28,600 28,800 27,900 23,160 660,060,000
23/11/2017 28,600 0.90 3.25 27,700 28,800 27,500 68,810 1,967,966,000
22/11/2017 27,700 0.00 ■■ 0.00 27,700 27,800 27,400 36,680 1,016,036,000
21/11/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,500 32,000 886,400,000
20/11/2017 27,700 0.10 0.36 27,500 27,700 27,500 28,020 776,154,000
17/11/2017 27,600 -0.10 -0.36 27,500 27,700 27,500 10,410 287,316,000
16/11/2017 27,700 0.30 1.09 27,400 27,700 27,400 10,510 291,127,000
15/11/2017 27,400 -0.40 -1.44 27,800 27,800 27,400 23,140 634,036,000
14/11/2017 27,800 -0.15 -0.54 27,600 27,800 27,400 21,930 609,654,000
13/11/2017 27,950 -0.15 -0.53 28,200 28,200 27,500 24,120 674,154,000
10/11/2017 28,100 0.40 1.44 27,500 28,100 27,500 16,410 461,121,000
09/11/2017 27,700 -0.05 -0.18 27,750 27,750 27,500 19,690 545,413,000
08/11/2017 27,750 0.05 0.18 27,800 27,800 27,600 13,110 363,802,500
07/11/2017 27,700 -0.20 -0.72 27,900 28,000 27,550 11,180 309,686,000
06/11/2017 27,900 0.10 0.36 27,800 27,900 27,500 5,790 161,541,000
03/11/2017 27,800 0.00 ■■ 0.00 28,000 28,000 27,300 19,290 536,262,000
02/11/2017 27,800 -0.20 -0.71 28,100 28,250 27,750 42,910 1,192,898,000
01/11/2017 28,000 0.00 ■■ 0.00 28,000 28,400 27,900 18,010 504,280,000
31/10/2017 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 9,990 279,720,000
30/10/2017 28,000 -0.50 -1.75 28,600 28,600 28,000 19,390 542,920,000
27/10/2017 28,500 0.10 0.35 28,400 28,600 28,300 13,490 384,465,000
26/10/2017 28,400 -0.10 -0.35 28,300 28,500 28,000 6,220 176,648,000
25/10/2017 28,500 0.00 ■■ 0.00 28,500 28,600 28,500 14,810 422,085,000
24/10/2017 28,500 0.20 0.71 28,400 28,550 28,400 20,730 590,805,000
23/10/2017 28,300 -0.30 -1.05 28,750 28,750 28,300 71,080 2,011,564,000
20/10/2017 28,600 -0.10 -0.35 28,700 28,700 28,400 22,660 648,076,000
19/10/2017 28,700 -0.10 -0.35 28,500 28,750 28,300 11,660 334,642,000
18/10/2017 28,800 0.30 1.05 28,700 28,900 28,600 19,030 548,064,000
17/10/2017 28,500 0.00 ■■ 0.00 28,400 28,500 28,300 31,540 898,890,000
16/10/2017 28,500 -0.30 -1.04 28,400 28,700 28,350 23,120 658,920,000
13/10/2017 28,800 0.05 0.17 28,800 29,000 28,600 46,100 1,327,680,000
12/10/2017 28,750 0.30 1.05 28,350 28,800 28,350 103,930 2,987,987,500
11/10/2017 28,450 -0.05 -0.18 28,350 28,800 28,350 12,120 344,814,000
10/10/2017 28,500 -0.40 -1.38 29,000 29,000 28,500 131,310 3,742,335,000
09/10/2017 28,900 0.35 1.23 28,550 29,000 28,400 18,770 542,453,000
06/10/2017 28,550 -0.35 -1.21 29,050 29,200 28,550 34,540 986,117,000
05/10/2017 28,900 0.20 0.70 28,900 29,100 28,800 31,270 903,703,000
04/10/2017 28,700 0.40 1.41 28,300 29,500 28,300 45,390 1,302,693,000
03/10/2017 28,300 0.00 ■■ 0.00 28,350 28,600 28,100 94,490 2,674,067,000
02/10/2017 28,300 -0.10 -0.35 28,350 28,450 28,300 88,260 2,497,758,000
29/09/2017 28,400 -0.35 -1.22 28,600 28,600 28,300 42,270 1,200,468,000
28/09/2017 28,750 0.15 0.52 28,500 28,800 28,500 73,490 2,112,837,500
27/09/2017 28,600 -0.05 -0.17 28,550 28,700 28,400 72,360 2,069,496,000
26/09/2017 28,650 0.25 0.88 28,400 28,700 28,400 27,570 789,880,500
25/09/2017 28,400 0.10 0.35 28,300 28,700 28,300 92,840 2,636,656,000
22/09/2017 28,300 -0.20 -0.70 28,400 28,400 28,300 21,040 595,432,000
21/09/2017 28,500 0.20 0.71 28,300 28,700 28,300 20,060 571,710,000
20/09/2017 28,300 -0.05 -0.18 28,350 28,500 28,250 16,130 456,479,000
19/09/2017 28,350 -0.20 -0.70 28,250 28,450 28,250 54,330 1,540,255,500
18/09/2017 28,550 0.25 0.88 28,250 28,800 28,250 9,830 280,646,500
15/09/2017 28,300 -0.20 -0.70 28,500 28,600 28,100 19,110 540,813,000
14/09/2017 28,500 -0.10 -0.35 28,600 28,700 28,500 44,950 1,281,075,000
13/09/2017 28,600 -0.15 -0.52 28,600 29,000 28,300 23,920 684,112,000
12/09/2017 28,750 0.15 0.52 28,600 28,900 28,400 39,060 1,122,975,000
11/09/2017 28,600 -0.40 -1.38 28,700 29,000 28,600 33,960 971,256,000
08/09/2017 29,000 -0.10 -0.34 29,300 29,450 29,000 45,180 1,310,220,000
07/09/2017 29,100 0.00 ■■ 0.00 29,300 29,750 29,100 64,300 1,871,130,000
06/09/2017 29,100 0.50 1.75 28,700 29,200 28,500 66,360 1,931,076,000
05/09/2017 28,600 0.05 0.18 28,700 29,200 28,600 45,630 1,305,018,000
01/09/2017 28,550 0.00 ■■ 0.00 28,550 28,550 28,550 3,800 108,490,000
31/08/2017 28,550 0.00 ■■ 0.00 28,700 28,700 28,300 13,130 374,861,500
30/08/2017 28,550 0.25 0.88 28,100 28,600 28,100 43,490 1,241,639,500
29/08/2017 28,300 0.00 ■■ 0.00 27,950 28,500 27,950 12,700 359,410,000
28/08/2017 28,300 0.30 1.07 28,000 28,400 27,950 44,020 1,245,766,000
25/08/2017 28,000 -0.10 -0.36 28,050 28,600 28,000 44,000 1,232,000,000
24/08/2017 28,100 -0.05 -0.18 28,700 28,900 28,100 16,340 459,154,000
23/08/2017 28,150 -0.45 -1.57 28,200 28,450 28,050 5,110 143,846,500
22/08/2017 28,600 -0.40 -1.38 28,700 28,700 28,000 96,840 2,769,624,000
21/08/2017 29,000 0.20 0.69 28,700 29,000 28,600 5,060 146,740,000
18/08/2017 28,800 -0.50 -1.71 29,300 29,300 28,600 30,630 882,144,000
17/08/2017 29,300 0.30 1.03 29,400 29,900 29,100 264,950 7,763,035,000
16/08/2017 29,000 -0.05 -0.17 29,300 29,300 29,000 3,380 98,020,000
15/08/2017 29,050 0.00 ■■ 0.00 28,700 29,300 28,700 14,520 421,806,000
14/08/2017 29,050 0.00 ■■ 0.00 29,050 29,050 29,000 8,310 241,405,500
11/08/2017 29,050 0.00 ■■ 0.00 28,900 29,100 28,500 27,110 787,545,500
10/08/2017 29,050 -0.25 -0.85 28,700 29,200 28,600 9,670 280,913,500
09/08/2017 29,300 0.10 0.34 29,800 29,800 28,900 53,890 1,578,977,000
08/08/2017 29,200 -0.75 -2.50 30,200 30,200 29,200 86,020 2,511,784,000
07/08/2017 29,950 1.45 5.09 28,700 30,100 28,600 209,920 6,287,104,000
04/08/2017 28,500 -0.30 -1.04 29,000 29,000 28,500 17,800 507,300,000
03/08/2017 28,800 0.60 2.13 28,400 28,900 28,200 57,990 1,670,112,000
02/08/2017 28,200 -0.10 -0.35 28,450 28,450 27,900 7,620 214,884,000
01/08/2017 28,300 0.05 0.18 28,300 28,700 28,250 20,580 582,414,000
31/07/2017 28,250 -0.05 -0.18 28,150 28,300 28,100 11,610 327,982,500
28/07/2017 28,300 0.10 0.35 28,200 28,500 28,100 21,700 614,110,000
27/07/2017 28,200 -0.25 -0.88 28,450 28,500 28,100 7,600 214,320,000
26/07/2017 28,450 -0.05 -0.18 28,500 28,600 28,450 18,760 533,722,000
25/07/2017 28,500 0.80 2.89 27,500 28,500 27,500 59,450 1,694,325,000
24/07/2017 27,700 0.00 ■■ 0.00 27,700 28,100 27,500 32,510 900,527,000
21/07/2017 27,700 -0.35 -1.25 28,000 28,150 27,700 26,370 730,449,000
20/07/2017 28,050 0.00 ■■ 0.00 28,100 28,300 28,050 29,590 829,999,500
19/07/2017 28,050 0.15 0.54 28,100 28,100 27,850 34,600 970,530,000
18/07/2017 27,900 -0.15 -0.53 28,050 28,250 27,850 34,070 950,553,000
17/07/2017 28,050 -0.05 -0.18 28,100 28,300 28,000 56,870 1,595,203,500
14/07/2017 28,100 0.05 0.18 28,300 28,300 28,000 17,590 494,279,000
13/07/2017 28,050 -0.35 -1.23 28,300 28,300 28,000 41,630 1,167,721,500
12/07/2017 28,400 0.00 ■■ 0.00 28,500 28,600 28,250 16,700 474,280,000
11/07/2017 28,400 0.35 1.25 28,500 28,500 28,000 27,110 769,924,000
10/07/2017 28,050 -0.20 -0.71 28,800 28,800 28,050 54,590 1,531,249,500
07/07/2017 28,250 0.15 0.53 28,750 28,800 28,250 66,700 1,884,275,000
06/07/2017 28,100 -0.20 -0.71 28,100 28,250 28,000 64,090 1,800,929,000
05/07/2017 28,300 -0.05 -0.18 28,350 28,350 28,250 69,130 1,956,379,000
04/07/2017 28,350 -0.35 -1.22 29,000 29,000 28,350 47,990 1,360,516,500
03/07/2017 28,700 0.00 ■■ 0.00 28,800 29,500 28,250 57,430 1,648,241,000
30/06/2017 28,700 0.00 ■■ 0.00 29,000 29,200 28,600 58,510 1,679,237,000
29/06/2017 28,700 0.45 1.59 28,300 28,750 28,150 18,390 527,793,000
28/06/2017 28,250 -0.15 -0.53 28,800 28,800 28,200 47,940 1,354,305,000
27/06/2017 28,400 -0.60 -2.07 28,900 29,000 28,400 76,100 2,161,240,000
26/06/2017 29,000 0.00 ■■ 0.00 29,050 29,300 28,700 57,670 1,672,430,000
23/06/2017 29,000 -0.20 -0.68 29,500 29,500 28,800 48,070 1,394,030,000
22/06/2017 29,200 -1.70 -5.50 29,600 30,000 29,150 258,540 7,549,368,000
21/06/2017 30,900 0.10 0.32 30,500 31,200 30,500 58,520 1,808,268,000
20/06/2017 30,800 -0.10 -0.32 30,800 30,850 30,500 123,410 3,801,028,000
19/06/2017 30,900 -0.40 -1.28 31,400 31,400 30,900 79,230 2,448,207,000
16/06/2017 31,300 -0.15 -0.48 31,500 31,800 30,900 131,950 4,130,035,000
15/06/2017 31,450 0.65 2.11 31,400 31,500 31,000 213,380 6,710,801,000
14/06/2017 30,800 0.90 3.01 29,900 31,000 29,900 92,050 2,835,140,000
13/06/2017 29,900 0.60 2.05 30,000 30,000 29,550 65,820 1,968,018,000
12/06/2017 29,300 0.20 0.69 29,100 29,800 28,800 192,430 5,638,199,000
09/06/2017 29,100 0.05 0.17 29,100 29,500 28,700 126,550 3,682,605,000
08/06/2017 29,050 -0.50 -1.69 29,600 29,600 29,000 101,190 2,939,569,500
07/06/2017 29,550 -0.45 -1.50 30,000 30,000 29,500 78,310 2,314,060,500
06/06/2017 30,000 -0.15 -0.50 30,100 30,500 29,800 24,730 741,900,000
05/06/2017 30,150 0.55 1.86 29,600 30,900 29,300 159,790 4,817,668,500
02/06/2017 29,600 0.00 ■■ 0.00 30,350 30,400 29,350 29,100 861,360,000
01/06/2017 29,600 -0.25 -0.84 29,500 29,850 29,500 86,840 2,570,464,000
31/05/2017 29,850 -0.15 -0.50 30,000 30,150 29,850 96,310 2,874,853,500
30/05/2017 30,000 -0.35 -1.15 30,000 30,900 30,000 125,340 3,760,200,000
29/05/2017 30,350 -0.15 -0.49 30,500 30,600 30,000 192,000 5,827,200,000
26/05/2017 30,500 -0.20 -0.65 30,500 30,900 30,400 96,270 2,936,235,000
25/05/2017 30,700 -0.20 -0.65 30,850 31,100 30,500 84,580 2,596,606,000
24/05/2017 30,900 0.60 1.98 30,200 30,950 30,200 125,330 3,872,697,000
23/05/2017 30,300 -0.70 -2.26 31,000 31,300 30,300 90,530 2,743,059,000
22/05/2017 31,000 0.05 0.16 31,000 31,450 31,000 135,770 4,208,870,000
19/05/2017 30,950 0.15 0.49 30,800 31,000 30,300 132,610 4,104,279,500
18/05/2017 30,800 0.00 ■■ 0.00 30,800 31,500 30,700 135,500 4,173,400,000
17/05/2017 30,800 0.30 0.98 30,800 31,500 30,700 67,010 2,063,908,000
16/05/2017 30,500 0.20 0.66 30,300 30,800 30,000 124,500 3,797,250,000
15/05/2017 30,300 0.00 ■■ 0.00 30,300 30,400 29,900 83,170 2,520,051,000
09/05/2017 29,150 -0.10 -0.34 28,700 29,150 28,500 170,750 4,977,362,500
08/05/2017 29,250 -0.05 -0.17 29,300 29,300 28,800 86,210 2,521,642,500
05/05/2017 29,300 -0.10 -0.34 29,300 29,400 29,000 84,520 2,476,436,000
04/05/2017 29,400 0.70 2.44 28,800 29,700 28,700 172,100 5,059,740,000
03/05/2017 28,700 -0.20 -0.69 29,000 29,200 28,700 31,690 909,503,000
28/04/2017 28,900 -0.35 -1.20 29,500 29,500 28,900 25,680 742,152,000
27/04/2017 29,250 0.35 1.21 29,400 29,800 28,900 53,780 1,573,065,000
26/04/2017 28,900 0.10 0.35 28,800 29,000 28,600 21,760 628,864,000
25/04/2017 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 46,900 1,350,720,000
24/04/2017 28,800 -0.20 -0.69 29,000 29,000 28,400 42,640 1,228,032,000
21/04/2017 29,000 0.10 0.35 28,900 29,400 28,700 73,320 2,126,280,000
20/04/2017 28,900 0.00 ■■ 0.00 28,900 29,400 28,400 74,990 2,167,211,000
19/04/2017 28,900 0.80 2.85 27,800 28,900 27,700 85,110 2,459,679,000
18/04/2017 28,100 -0.10 -0.35 28,050 28,100 27,500 142,410 4,001,721,000
17/04/2017 28,200 0.00 ■■ 0.00 28,150 28,350 27,900 130,940 3,692,508,000
14/04/2017 28,200 -0.45 -1.57 28,750 28,800 27,800 69,240 1,952,568,000
13/04/2017 28,650 -0.15 -0.52 28,600 28,900 28,600 76,160 2,181,984,000
12/04/2017 28,800 -0.40 -1.37 29,200 29,200 28,800 55,340 1,593,792,000
11/04/2017 29,200 0.00 ■■ 0.00 29,000 29,400 28,700 62,060 1,812,152,000
10/04/2017 29,200 0.70 2.46 29,000 29,800 29,000 57,910 1,690,972,000
07/04/2017 28,500 0.00 ■■ 0.00 28,500 28,700 28,200 29,120 829,920,000
05/04/2017 28,500 0.75 2.70 28,000 28,700 28,000 124,790 3,556,515,000
04/04/2017 27,750 -0.55 -1.94 28,000 28,200 27,750 91,870 2,549,392,500
03/04/2017 28,300 -0.50 -1.74 28,400 28,600 28,200 34,080 964,464,000
31/03/2017 28,800 0.00 ■■ 0.00 28,600 28,900 28,500 41,210 1,186,848,000
30/03/2017 28,800 -0.20 -0.69 29,000 29,000 27,900 103,370 2,977,056,000
29/03/2017 29,000 0.20 0.69 29,300 29,300 29,000 47,110 1,366,190,000
28/03/2017 28,800 0.30 1.05 29,000 29,100 28,600 120,110 3,459,168,000
27/03/2017 28,500 -1.00 -3.39 29,000 29,000 28,100 355,840 10,141,440,000
24/03/2017 29,500 -1.25 -4.07 30,750 30,750 29,500 195,370 5,763,415,000
23/03/2017 30,750 -0.10 -0.32 30,850 31,800 30,700 93,820 2,884,965,000
22/03/2017 30,850 -1.35 -4.19 31,750 32,000 30,600 431,480 13,311,158,000
21/03/2017 32,200 -0.65 -1.98 32,600 32,800 32,200 96,740 3,115,028,000
20/03/2017 32,850 0.05 0.15 33,000 33,000 32,500 58,360 1,917,126,000
17/03/2017 32,800 0.00 ■■ 0.00 33,000 33,400 32,700 78,480 2,574,144,000
16/03/2017 32,800 1.00 3.14 31,800 33,000 31,800 127,160 4,170,848,000
15/03/2017 31,800 0.00 ■■ 0.00 31,800 32,200 31,550 113,660 3,614,388,000
14/03/2017 31,800 -0.30 -0.93 32,100 32,850 31,800 215,930 6,866,574,000
13/03/2017 32,100 -0.60 -1.83 32,500 32,600 31,500 149,640 4,803,444,000
10/03/2017 32,700 -0.30 -0.91 33,000 33,500 32,700 104,850 3,428,595,000
09/03/2017 33,000 0.05 0.15 32,800 33,000 32,500 219,550 7,245,150,000
08/03/2017 32,950 -0.75 -2.23 33,200 33,700 32,900 242,380 7,986,421,000
07/03/2017 33,700 -0.30 -0.88 34,000 34,000 33,400 211,170 7,116,429,000
06/03/2017 34,000 2.00 6.25 32,050 34,000 32,000 386,100 13,127,400,000
03/03/2017 32,000 0.10 0.31 31,900 32,000 31,650 79,050 2,529,600,000
02/03/2017 31,900 0.10 0.31 32,500 32,500 31,850 243,870 7,779,453,000
01/03/2017 31,800 0.95 3.08 30,850 31,800 30,850 206,830 6,577,194,000
28/02/2017 30,850 -0.85 -2.68 31,600 31,900 30,800 237,030 7,312,375,500
27/02/2017 31,700 0.05 0.16 31,900 32,000 31,500 120,790 3,829,043,000
24/02/2017 31,650 0.50 1.61 31,000 31,800 30,500 279,300 8,839,845,000
23/02/2017 31,150 -0.25 -0.80 31,700 31,850 30,750 374,460 11,664,429,000
22/02/2017 31,400 -0.30 -0.95 31,700 31,850 31,150 245,250 7,700,850,000
21/02/2017 31,700 0.55 1.77 31,150 32,200 31,150 296,200 9,389,540,000
20/02/2017 31,150 -0.20 -0.64 30,500 31,500 30,400 199,030 6,199,784,500
17/02/2017 31,350 -0.35 -1.10 31,700 32,300 30,600 407,680 12,780,768,000
16/02/2017 31,700 0.20 0.63 31,500 33,500 31,500 266,190 8,438,223,000
15/02/2017 31,500 0.30 0.96 31,450 31,850 31,200 212,780 6,702,570,000
14/02/2017 31,200 -0.50 -1.58 31,500 31,700 31,150 258,550 8,066,760,000
13/02/2017 31,700 0.85 2.76 31,500 31,850 31,500 383,060 12,143,002,000
10/02/2017 30,850 0.75 2.49 30,000 30,900 30,000 351,140 10,832,669,000
09/02/2017 30,100 -0.15 -0.50 30,250 30,300 29,900 193,310 5,818,631,000
08/02/2017 30,250 0.35 1.17 30,250 30,500 30,250 384,070 11,618,117,500
07/02/2017 29,900 0.40 1.36 29,200 30,050 29,050 340,360 10,176,764,000
06/02/2017 29,500 0.20 0.68 29,300 29,500 29,250 61,040 1,800,680,000
03/02/2017 29,300 -0.65 -2.17 30,000 30,000 29,100 155,380 4,552,634,000
02/02/2017 29,950 1.95 6.96 29,100 29,950 29,000 278,500 8,341,075,000
25/01/2017 28,000 0.00 ■■ 0.00 28,200 28,400 27,950 37,930 1,062,040,000
24/01/2017 28,000 0.60 2.19 27,400 28,500 27,400 141,560 3,963,680,000
23/01/2017 27,400 -0.30 -1.08 28,200 28,200 27,400 36,200 991,880,000
20/01/2017 27,700 -0.70 -2.46 28,300 28,300 27,500 125,920 3,487,984,000
19/01/2017 28,400 0.10 0.35 28,200 28,600 28,200 22,180 629,912,000
18/01/2017 28,300 -0.30 -1.05 28,600 29,000 28,200 67,730 1,916,759,000
17/01/2017 28,600 -0.60 -2.05 29,200 29,500 28,600 68,340 1,954,524,000
16/01/2017 29,200 0.50 1.74 29,500 30,000 29,100 150,030 4,380,876,000
13/01/2017 28,700 -0.30 -1.03 29,000 29,100 28,400 57,160 1,640,492,000
12/01/2017 29,000 -0.10 -0.34 29,400 29,500 28,700 87,000 2,523,000,000
11/01/2017 29,100 1.10 3.93 28,200 29,400 28,200 195,430 5,687,013,000
10/01/2017 28,000 1.00 3.70 27,000 28,000 27,000 62,340 1,745,520,000
09/01/2017 27,000 -0.60 -2.17 27,600 27,700 26,900 38,640 1,043,280,000
06/01/2017 27,600 -0.30 -1.08 27,500 28,200 27,500 84,610 2,335,236,000
05/01/2017 27,900 0.75 2.76 27,500 28,000 27,000 82,050 2,289,195,000
04/01/2017 27,150 -0.05 -0.18 27,200 27,500 27,000 24,590 667,618,500
03/01/2017 27,200 0.45 1.68 26,000 27,200 26,000 63,460 1,726,112,000
30/12/2016 26,750 -0.05 -0.19 26,700 26,800 26,000 19,980 534,465,000
29/12/2016 26,800 0.40 1.52 26,050 26,800 26,000 66,670 1,786,756,000
28/12/2016 26,400 0.60 2.33 26,300 26,500 26,000 70,000 1,848,000,000
27/12/2016 25,800 0.00 ■■ 0.00 25,800 26,100 25,550 60,120 1,551,096,000
26/12/2016 25,800 -0.50 -1.90 26,000 26,200 25,600 67,870 1,751,046,000
23/12/2016 26,300 -0.40 -1.50 26,650 26,700 25,800 11,620 305,606,000
22/12/2016 26,700 0.00 ■■ 0.00 26,700 27,000 26,600 55,400 1,479,180,000
21/12/2016 26,700 0.00 ■■ 0.00 27,300 27,300 26,700 36,340 970,278,000
20/12/2016 26,700 -1.05 -3.78 27,500 27,600 26,600 150,850 4,027,695,000
19/12/2016 27,750 -0.35 -1.25 27,900 28,200 27,500 77,700 2,156,175,000
16/12/2016 28,100 -0.05 -0.18 28,500 28,500 27,700 79,830 2,243,223,000
15/12/2016 28,150 0.55 1.99 27,800 28,600 27,700 157,500 4,433,625,000
14/12/2016 27,600 0.60 2.22 27,500 27,950 27,200 128,470 3,545,772,000
13/12/2016 27,000 0.20 0.75 27,400 27,400 26,400 60,750 1,640,250,000
12/12/2016 26,800 0.70 2.68 26,500 27,600 26,500 178,320 4,778,976,000
09/12/2016 26,100 0.95 3.78 25,000 26,150 25,000 168,990 4,410,639,000
08/12/2016 25,150 0.25 1.00 25,500 25,500 24,950 80,390 2,021,808,500
07/12/2016 24,900 -0.30 -1.19 24,800 25,400 24,500 55,080 1,371,492,000
06/12/2016 25,200 -0.05 -0.20 25,300 25,950 25,000 90,460 2,279,592,000
05/12/2016 25,250 0.50 2.02 24,750 25,300 24,650 74,890 1,890,972,500
02/12/2016 24,750 -0.15 -0.60 24,900 24,900 24,400 100,690 2,492,077,500
01/12/2016 24,900 0.00 ■■ 0.00 25,500 25,500 24,900 92,080 2,292,792,000
30/11/2016 24,900 -1.10 -4.23 25,450 26,000 24,200 308,710 7,686,879,000
29/11/2016 26,000 -0.50 -1.89 26,500 26,800 26,000 62,040 1,613,040,000
28/11/2016 26,500 0.00 ■■ 0.00 26,450 26,800 25,600 92,160 2,442,240,000
25/11/2016 26,500 -0.80 -2.93 27,400 27,400 26,500 62,220 1,648,830,000
24/11/2016 27,300 0.55 2.06 27,400 27,800 27,050 139,670 3,812,991,000
23/11/2016 26,750 -2.00 -6.96 27,500 28,000 26,750 329,530 8,814,927,500
22/11/2016 28,750 0.65 2.31 28,500 28,800 28,300 143,530 4,126,487,500
21/11/2016 28,100 0.10 0.36 29,200 29,200 28,100 243,690 6,847,689,000
18/11/2016 28,000 -1.00 -3.45 28,500 28,600 27,850 171,520 4,802,560,000
17/11/2016 29,000 -0.80 -2.68 29,800 30,400 29,000 129,680 3,760,720,000
16/11/2016 29,800 0.60 2.05 29,500 30,450 29,300 283,010 8,433,698,000
15/11/2016 29,200 0.60 2.10 28,600 29,700 28,300 171,900 5,019,480,000
14/11/2016 28,600 -0.50 -1.72 29,100 29,200 28,400 250,560 7,166,016,000
11/11/2016 29,100 0.75 2.65 29,200 30,000 29,000 393,830 11,460,453,000
10/11/2016 28,350 1.85 6.98 27,000 28,350 27,000 380,600 10,790,010,000
09/11/2016 26,500 -0.40 -1.49 27,000 27,000 26,000 204,400 5,416,600,000
08/11/2016 26,900 0.40 1.51 26,700 27,200 26,700 269,550 7,250,895,000
07/11/2016 26,500 0.70 2.71 25,800 26,700 25,800 182,830 4,844,995,000
04/11/2016 25,800 -0.10 -0.39 25,900 26,000 25,650 71,950 1,856,310,000
03/11/2016 25,900 0.25 0.97 25,650 26,250 25,300 101,700 2,634,030,000
02/11/2016 25,650 -0.15 -0.58 25,600 26,600 25,100 213,390 5,473,453,500
01/11/2016 25,800 -0.20 -0.77 25,900 26,000 24,900 156,040 4,025,832,000
31/10/2016 26,000 -0.40 -1.52 26,600 26,700 25,800 86,080 2,238,080,000
28/10/2016 26,400 1.00 3.94 25,400 26,700 25,400 222,000 5,860,800,000
27/10/2016 25,400 1.30 5.39 24,200 25,450 24,100 414,180 10,520,172,000
26/10/2016 24,100 0.00 ■■ 0.00 24,200 24,200 23,700 12,920 311,372,000
25/10/2016 24,100 -0.10 -0.41 24,300 24,400 24,100 124,800 3,007,680,000
24/10/2016 24,200 0.00 ■■ 0.00 24,300 24,550 24,100 74,270 1,797,334,000
21/10/2016 24,200 -0.20 -0.82 24,400 24,400 24,200 32,450 785,290,000
20/10/2016 24,400 -0.50 -2.01 24,250 24,800 24,250 33,060 806,664,000
19/10/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,500 62,470 1,555,503,000
18/10/2016 24,900 0.30 1.22 24,600 24,900 24,300 117,000 2,913,300,000
17/10/2016 24,600 0.60 2.50 24,000 24,900 24,000 129,330 3,181,518,000
14/10/2016 24,000 -0.10 -0.41 24,100 24,100 23,700 25,510 612,240,000
13/10/2016 24,100 0.15 0.63 24,000 24,200 23,950 17,060 411,146,000
12/10/2016 23,950 0.15 0.63 23,900 24,400 23,900 63,140 1,512,203,000
11/10/2016 23,800 0.90 3.93 22,900 23,800 22,900 93,910 2,235,058,000
10/10/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 9,670 221,443,000
07/10/2016 22,900 0.00 ■■ 0.00 22,850 22,900 22,800 14,950 342,355,000
06/10/2016 22,900 0.20 0.88 22,900 23,100 22,800 32,560 745,624,000
05/10/2016 22,700 -0.20 -0.87 22,900 22,900 22,400 10,200 231,540,000
04/10/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10,940 250,526,000
03/10/2016 22,900 -0.40 -1.72 23,100 23,300 22,800 7,980 182,742,000
30/09/2016 23,300 0.40 1.75 22,900 23,300 22,900 11,000 256,300,000
29/09/2016 22,900 -0.50 -2.14 23,400 23,400 22,900 2,110 48,319,000
28/09/2016 23,400 0.60 2.63 22,900 23,400 22,800 5,770 135,018,000
27/09/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,800 19,600 446,880,000
26/09/2016 22,800 0.00 ■■ 0.00 22,500 22,900 22,500 16,100 367,080,000
23/09/2016 22,800 -0.10 -0.44 22,900 22,900 22,800 10,100 230,280,000
22/09/2016 22,900 0.10 0.44 22,800 23,100 22,800 13,050 298,845,000
21/09/2016 22,800 0.10 0.44 22,700 22,800 22,700 6,350 144,780,000
20/09/2016 22,700 0.20 0.89 22,600 22,900 22,600 40,030 908,681,000
19/09/2016 22,500 -0.10 -0.44 22,600 22,600 22,500 10,540 237,150,000
16/09/2016 22,600 -0.50 -2.16 22,600 22,800 21,800 10,670 241,142,000
15/09/2016 23,100 0.30 1.32 23,100 23,200 21,250 17,750 410,025,000
14/09/2016 22,800 0.60 2.70 22,400 23,000 22,400 4,470 101,916,000
13/09/2016 22,200 0.30 1.37 22,000 22,500 22,000 2,640 58,608,000
12/09/2016 21,900 0.10 0.46 21,700 22,000 21,700 11,610 254,259,000
09/09/2016 21,800 0.00 ■■ 0.00 21,800 22,500 21,800 7,590 165,462,000
08/09/2016 21,800 0.00 ■■ 0.00 22,000 22,400 21,800 1,440 31,392,000
07/09/2016 21,800 0.20 0.93 21,500 21,800 21,500 8,750 190,750,000
06/09/2016 21,600 0.00 ■■ 0.00 21,700 21,700 21,600 4,510 97,416,000
05/09/2016 21,600 -0.10 -0.46 21,700 21,700 21,600 8,200 177,120,000
01/09/2016 21,700 0.00 ■■ 0.00 21,800 21,900 21,700 5,540 120,218,000
31/08/2016 21,700 0.00 ■■ 0.00 21,800 21,800 21,700 640 13,888,000
30/08/2016 21,700 0.20 0.93 21,500 21,700 21,500 11,820 256,494,000
29/08/2016 21,500 -0.20 -0.92 21,600 21,800 21,500 27,370 588,455,000
26/08/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 2,000 43,400,000
25/08/2016 21,700 0.10 0.46 21,700 21,700 21,600 15,300 332,010,000
24/08/2016 21,600 -0.10 -0.46 21,600 21,700 21,500 33,500 723,600,000
23/08/2016 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 5,940 128,898,000
22/08/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,600 11,450 248,465,000
19/08/2016 21,700 0.10 0.46 21,600 21,700 21,600 4,540 98,518,000
18/08/2016 21,600 0.00 ■■ 0.00 21,700 21,700 21,600 2,340 50,544,000
17/08/2016 21,600 0.10 0.47 21,600 21,700 21,600 6,140 132,624,000
16/08/2016 21,500 0.00 ■■ 0.00 21,500 21,700 21,500 19,640 422,260,000
15/08/2016 21,500 0.00 ■■ 0.00 21,500 21,600 21,500 3,020 64,930,000
12/08/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 490 10,535,000
11/08/2016 21,500 0.00 ■■ 0.00 21,500 21,600 21,300 31,900 685,850,000
10/08/2016 21,500 0.00 ■■ 0.00 21,300 21,500 21,300 17,190 369,585,000
09/08/2016 21,500 0.50 2.38 21,400 21,500 21,200 10,110 217,365,000
08/08/2016 21,000 0.00 ■■ 0.00 20,900 21,000 20,900 2,100 44,100,000
05/08/2016 21,000 -0.20 -0.94 21,200 21,200 20,700 20,130 422,730,000
04/08/2016 21,200 0.00 ■■ 0.00 21,200 21,500 21,200 28,000 593,600,000
03/08/2016 21,200 -0.30 -1.40 21,200 21,200 21,200 6,400 135,680,000
02/08/2016 21,500 0.40 1.90 21,000 21,500 21,000 33,700 724,550,000
01/08/2016 21,100 -0.10 -0.47 21,100 21,100 21,100 1,200 25,320,000
29/07/2016 21,200 0.10 0.47 21,100 21,200 21,000 9,760 206,912,000
28/07/2016 21,100 -0.10 -0.47 20,800 21,100 20,800 7,150 150,865,000
27/07/2016 21,200 -0.10 -0.47 21,200 21,200 21,200 10,500 222,600,000
26/07/2016 21,300 -0.20 -0.93 21,600 21,600 21,300 3,510 74,763,000
25/07/2016 21,500 0.00 ■■ 0.00 21,300 21,500 21,200 610 13,115,000
22/07/2016 21,500 -0.10 -0.46 21,600 21,600 21,200 17,510 376,465,000
21/07/2016 21,600 0.10 0.47 21,500 21,600 21,400 3,950 85,320,000
20/07/2016 21,500 0.20 0.94 21,500 21,500 21,200 6,040 129,860,000
19/07/2016 21,300 -0.10 -0.47 21,400 21,700 21,300 5,990 127,587,000
18/07/2016 21,400 0.10 0.47 21,300 21,500 21,200 10,010 214,214,000
15/07/2016 21,300 -0.20 -0.93 21,500 21,500 21,300 11,000 234,300,000
14/07/2016 21,500 0.00 ■■ 0.00 21,500 21,700 21,100 4,620 99,330,000
13/07/2016 21,500 0.00 ■■ 0.00 21,100 21,700 21,100 8,560 184,040,000
12/07/2016 21,500 -0.20 -0.92 21,400 21,500 21,000 26,520 570,180,000
11/07/2016 21,700 -0.10 -0.46 21,800 21,800 21,300 15,780 342,426,000
08/07/2016 21,800 0.00 ■■ 0.00 21,700 21,800 21,500 19,670 428,806,000
07/07/2016 21,800 0.00 ■■ 0.00 22,000 22,000 21,500 27,550 600,590,000
06/07/2016 21,800 -0.20 -0.91 21,800 21,800 21,500 31,270 681,686,000
05/07/2016 22,000 0.10 0.46 21,800 22,000 21,800 14,240 313,280,000
04/07/2016 21,900 -0.10 -0.45 22,000 22,100 21,800 31,140 681,966,000
01/07/2016 22,000 0.30 1.38 21,600 22,000 21,500 31,650 696,300,000
30/06/2016 21,700 -0.20 -0.91 22,000 22,000 21,400 9,750 211,575,000
29/06/2016 21,900 0.30 1.39 21,600 21,900 21,500 17,300 378,870,000
28/06/2016 21,600 0.30 1.41 21,500 21,600 21,200 15,900 343,440,000
27/06/2016 21,300 -0.20 -0.93 21,200 21,500 21,100 19,070 406,191,000
24/06/2016 21,500 -0.80 -3.59 22,300 22,400 21,200 42,500 913,750,000
23/06/2016 22,300 0.50 2.29 21,800 22,300 21,800 14,740 328,702,000
22/06/2016 21,800 -0.30 -1.36 22,100 22,200 21,800 10,610 231,298,000
21/06/2016 22,100 0.20 0.91 22,000 22,200 21,800 13,600 300,560,000
20/06/2016 21,900 -0.10 -0.45 22,000 22,200 21,800 13,670 299,373,000
17/06/2016 22,000 0.30 1.38 21,700 22,000 21,500 8,500 187,000,000
16/06/2016 21,700 0.50 2.36 21,500 22,000 21,500 36,400 789,880,000
15/06/2016 21,900 -0.30 -1.35 22,200 22,300 21,900 22,170 485,523,000
14/06/2016 22,200 0.20 0.91 21,900 22,300 21,900 23,150 513,930,000
13/06/2016 22,000 -0.40 -1.79 22,300 22,300 21,900 15,040 330,880,000
10/06/2016 22,400 0.30 1.36 22,500 22,600 21,800 90,240 2,021,376,000
09/06/2016 22,100 0.20 0.91 22,100 22,900 21,900 71,120 1,571,752,000
08/06/2016 21,900 0.30 1.39 21,900 21,900 21,600 54,380 1,190,922,000
07/06/2016 21,600 -0.30 -1.37 21,900 21,900 21,600 14,890 321,624,000
06/06/2016 21,900 0.40 1.86 21,600 21,900 21,400 13,290 291,051,000
03/06/2016 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 36,850 792,275,000
02/06/2016 21,500 -0.20 -0.92 22,400 22,400 21,500 16,020 344,430,000
01/06/2016 21,700 -0.40 -1.81 22,200 22,200 21,700 20,690 448,973,000
31/05/2016 22,100 0.10 0.45 21,900 22,500 21,800 18,680 412,828,000
30/05/2016 22,000 -0.10 -0.45 22,000 22,000 21,800 2,110 46,420,000
27/05/2016 22,100 0.20 0.91 21,900 22,100 21,900 4,960 109,616,000
26/05/2016 21,900 0.00 ■■ 0.00 21,800 22,100 21,800 9,780 214,182,000
25/05/2016 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 21,610 473,259,000
24/05/2016 21,900 -0.10 -0.45 21,800 22,100 21,800 10,660 233,454,000
23/05/2016 22,000 -0.70 -3.08 22,100 22,100 21,800 39,430 867,460,000
20/05/2016 22,700 0.70 3.18 21,900 22,900 21,900 18,720 424,944,000
19/05/2016 22,000 -0.20 -0.90 22,000 22,000 21,700 17,600 387,200,000
18/05/2016 22,200 0.50 2.30 21,700 22,800 21,700 16,990 377,178,000
17/05/2016 21,700 -0.40 -1.81 23,400 23,400 21,700 8,090 175,553,000
16/05/2016 22,100 0.60 2.79 22,300 22,300 21,500 17,310 382,551,000
13/05/2016 21,500 -1.10 -4.87 22,600 22,800 21,500 78,110 1,679,365,000
12/05/2016 22,600 -0.10 -0.44 22,600 22,700 22,600 17,110 386,686,000
11/05/2016 22,700 0.60 2.71 22,700 22,700 22,600 2,640 59,928,000
10/05/2016 22,100 -0.10 -0.45 22,200 22,200 21,500 35,890 793,169,000
09/05/2016 22,200 -0.80 -3.48 23,000 23,200 22,200 33,820 750,804,000
06/05/2016 23,000 0.00 ■■ 0.00 23,000 23,200 22,300 45,560 1,047,880,000
05/05/2016 23,000 0.00 ■■ 0.00 23,000 23,200 23,000 15,660 360,180,000
04/05/2016 23,000 -1.00 -4.17 23,700 23,700 23,000 43,450 999,350,000
29/04/2016 24,000 0.00 ■■ 0.00 23,800 24,000 23,700 12,600 302,400,000
28/04/2016 24,000 -0.30 -1.23 24,400 24,400 23,800 57,850 1,388,400,000
27/04/2016 24,300 0.00 ■■ 0.00 24,900 25,000 24,200 130,990 3,183,057,000
26/04/2016 24,300 0.40 1.67 23,800 24,800 23,800 127,270 3,092,661,000
25/04/2016 23,900 0.00 ■■ 0.00 23,600 24,100 23,600 20,050 479,195,000
22/04/2016 23,900 -0.40 -1.65 24,300 24,300 23,600 43,320 1,035,348,000
21/04/2016 24,300 0.70 2.97 23,600 24,400 23,600 111,310 2,704,833,000
20/04/2016 23,600 0.20 0.85 23,400 24,600 23,400 53,750 1,268,500,000
19/04/2016 23,400 -1.20 -4.88 23,500 24,000 23,000 41,500 971,100,000
15/04/2016 24,600 -0.20 -0.81 24,700 24,900 24,500 20,920 514,632,000
14/04/2016 24,800 0.00 ■■ 0.00 24,500 24,800 24,300 18,950 469,960,000
13/04/2016 24,800 0.40 1.64 25,000 25,500 24,800 151,130 3,748,024,000
12/04/2016 24,400 1.20 5.17 23,200 24,800 23,000 274,430 6,696,092,000
11/04/2016 23,200 0.90 4.04 22,600 23,400 22,600 12,310 285,592,000
08/04/2016 22,300 0.20 0.90 22,100 22,300 21,800 32,230 718,729,000
07/04/2016 22,100 -0.30 -1.34 22,400 22,500 22,100 13,920 307,632,000
06/04/2016 22,400 0.40 1.82 22,000 22,500 22,000 30,120 674,688,000
05/04/2016 22,000 1.00 4.76 21,000 22,100 20,800 24,880 547,360,000
04/04/2016 21,000 0.10 0.48 21,000 21,400 21,000 8,930 187,530,000
01/04/2016 20,900 -0.70 -3.24 21,600 21,600 20,900 30,580 639,122,000
31/03/2016 21,600 -1.40 -6.09 22,600 23,000 21,600 98,000 2,116,800,000
30/03/2016 23,000 0.10 0.44 22,700 23,100 22,700 17,210 395,830,000
29/03/2016 22,900 0.20 0.88 22,700 23,400 22,400 50,450 1,155,305,000
28/03/2016 22,700 0.00 ■■ 0.00 22,500 23,000 22,500 26,350 598,145,000
25/03/2016 22,700 0.00 ■■ 0.00 22,900 22,900 22,000 52,580 1,193,566,000
24/03/2016 22,700 -0.40 -1.73 23,100 23,100 22,500 36,030 817,881,000
23/03/2016 23,100 0.10 0.43 23,000 23,600 22,900 104,440 2,412,564,000
22/03/2016 23,000 0.40 1.77 22,500 23,400 22,500 64,860 1,491,780,000
21/03/2016 22,600 -0.60 -2.59 23,200 23,700 22,500 46,580 1,052,708,000
18/03/2016 23,200 -0.40 -1.69 23,600 24,000 23,200 97,770 2,268,264,000
17/03/2016 23,600 0.90 3.96 24,100 24,200 23,600 99,830 2,355,988,000
16/03/2016 22,700 -0.10 -0.44 22,600 22,800 22,500 68,590 1,556,993,000
15/03/2016 22,800 -1.20 -5.00 24,000 24,000 22,500 98,730 2,251,044,000
14/03/2016 24,000 -0.50 -2.04 24,100 24,500 23,700 71,850 1,724,400,000
11/03/2016 24,500 0.30 1.24 24,000 24,500 23,500 70,700 1,732,150,000
10/03/2016 24,200 1.20 5.22 22,600 24,600 22,600 220,670 5,340,214,000
09/03/2016 23,000 0.20 0.88 23,500 23,500 22,700 215,780 4,962,940,000
08/03/2016 22,800 1.40 6.54 22,800 22,800 22,800 162,640 3,708,192,000
07/03/2016 21,400 1.40 7.00 21,400 21,400 21,400 200,020 4,280,428,000
04/03/2016 20,000 1.30 6.95 19,000 20,000 19,000 28,380 567,600,000
03/03/2016 18,700 -0.10 -0.53 19,000 19,000 18,600 8,060 150,722,000
02/03/2016 18,800 0.50 2.73 18,400 18,900 18,400 11,790 221,652,000
01/03/2016 18,300 0.10 0.55 18,600 18,700 18,300 2,800 51,240,000
29/02/2016 18,200 -0.80 -4.21 18,100 19,500 18,100 6,130 111,566,000
26/02/2016 19,000 0.20 1.06 18,800 19,600 18,800 460 8,740,000
25/02/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 110 2,068,000
24/02/2016 18,800 -0.40 -2.08 18,600 19,000 18,600 3,510 65,988,000
23/02/2016 19,200 0.00 ■■ 0.00 18,800 19,200 18,200 12,040 231,168,000
22/02/2016 19,200 -0.30 -1.54 19,500 19,500 19,200 320 6,144,000
19/02/2016 19,500 0.60 3.17 18,900 19,500 18,800 1,690 32,955,000
18/02/2016 18,900 0.10 0.53 18,900 18,900 18,300 1,070 20,223,000
17/02/2016 18,800 -0.80 -4.08 18,900 18,900 18,700 1,160 21,808,000
16/02/2016 19,600 1.20 6.52 18,200 19,600 18,200 2,500 49,000,000
15/02/2016 18,400 -0.10 -0.54 18,100 18,400 18,100 4,970 91,448,000
05/02/2016 18,500 0.00 ■■ 0.00 18,200 18,500 18,200 3,720 68,820,000
04/02/2016 18,500 0.10 0.54 18,500 18,500 18,500 10 185,000
03/02/2016 18,400 0.10 0.55 18,200 18,400 18,000 7,130 131,192,000
02/02/2016 18,300 -0.20 -1.08 18,100 18,300 18,100 3,010 55,083,000
01/02/2016 18,500 0.10 0.54 18,500 18,500 18,200 2,920 54,020,000
29/01/2016 18,400 -0.10 -0.54 18,000 18,400 18,000 3,510 64,584,000
28/01/2016 18,500 0.00 ■■ 0.00 18,200 18,500 17,900 1,610 29,785,000
27/01/2016 18,500 0.10 0.54 18,500 18,500 18,500 10 185,000
26/01/2016 18,400 -0.10 -0.54 18,200 18,400 18,100 8,210 151,064,000
25/01/2016 18,500 0.20 1.09 18,100 18,500 18,000 5,840 108,040,000
22/01/2016 18,300 0.50 2.81 18,300 18,300 18,300 10 183,000
21/01/2016 17,800 -0.40 -2.20 19,000 19,000 17,800 55,480 987,544,000
20/01/2016 18,200 -0.10 -0.55 19,000 19,000 18,000 26,520 482,664,000
19/01/2016 18,300 -0.10 -0.54 18,400 18,400 18,300 6,510 119,133,000
18/01/2016 18,400 -0.30 -1.60 18,700 18,700 18,000 59,390 1,092,776,000
15/01/2016 18,700 -0.60 -3.11 19,000 19,000 18,700 7,230 135,201,000
14/01/2016 19,300 -0.10 -0.52 19,200 19,300 19,000 6,090 117,537,000
13/01/2016 19,400 0.20 1.04 19,200 19,400 19,000 16,460 319,324,000
12/01/2016 19,200 0.00 ■■ 0.00 19,200 19,200 19,100 25,630 492,096,000
11/01/2016 19,200 -0.20 -1.03 19,300 19,600 19,200 4,010 76,992,000
08/01/2016 19,400 0.20 1.04 19,200 19,400 19,100 9,360 181,584,000
07/01/2016 19,200 -0.70 -3.52 19,900 19,900 19,200 16,040 307,968,000
06/01/2016 19,900 0.30 1.53 19,600 19,900 18,900 11,030 219,497,000
05/01/2016 19,600 -0.40 -2.00 19,800 19,800 19,600 5,720 112,112,000
04/01/2016 20,000 -0.40 -1.96 21,000 21,000 20,000 2,260 45,200,000
31/12/2015 20,400 0.40 2.00 20,300 20,400 19,700 24,620 502,248,000
30/12/2015 20,000 0.30 1.52 19,200 20,000 19,200 16,830 336,600,000
29/12/2015 19,700 0.00 ■■ 0.00 19,500 19,700 19,500 49,770 980,469,000
28/12/2015 19,700 -0.20 -1.01 19,600 20,000 19,500 90,030 1,773,591,000
25/12/2015 19,900 0.60 3.11 18,700 19,900 18,400 17,220 342,678,000
24/12/2015 19,300 0.00 ■■ 0.00 19,300 19,300 18,700 26,810 517,433,000
23/12/2015 19,300 -0.30 -1.53 19,300 19,300 19,000 50,280 970,404,000
22/12/2015 19,600 0.00 ■■ 0.00 19,300 19,600 19,300 15,550 304,780,000
21/12/2015 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 5,950 116,620,000
18/12/2015 19,600 -0.30 -1.51 19,800 19,800 19,600 8,040 157,584,000
17/12/2015 19,900 0.40 2.05 19,600 19,900 19,600 1,980 39,402,000
16/12/2015 19,500 0.50 2.63 19,700 19,700 19,500 6,010 117,195,000
15/12/2015 19,700 -0.20 -1.01 19,900 19,900 19,700 5,480 107,956,000
14/12/2015 19,900 0.10 0.51 19,900 19,900 19,700 5,780 115,022,000
11/12/2015 19,800 -0.30 -1.49 19,900 19,900 19,700 17,920 354,816,000
10/12/2015 20,100 -0.10 -0.50 20,200 20,200 19,900 11,510 231,351,000
09/12/2015 20,200 0.00 ■■ 0.00 19,800 20,200 19,800 16,630 335,926,000
08/12/2015 20,200 0.10 0.50 20,000 20,200 19,900 1,420 28,684,000
07/12/2015 20,100 0.10 0.50 19,900 20,200 19,600 11,980 240,798,000
04/12/2015 20,000 -0.20 -0.99 20,200 20,200 19,900 2,780 55,600,000
03/12/2015 20,200 0.20 1.00 19,900 20,200 19,900 7,140 144,228,000
02/12/2015 20,000 0.00 ■■ 0.00 20,000 20,300 19,900 6,250 125,000,000
01/12/2015 20,000 0.00 ■■ 0.00 20,300 20,300 19,900 8,020 160,400,000
30/11/2015 20,000 0.00 ■■ 0.00 20,300 20,400 20,000 15,990 319,800,000
27/11/2015 20,000 -0.20 -0.99 20,200 20,500 20,000 13,700 274,000,000
26/11/2015 20,200 0.20 1.00 20,900 20,900 19,700 5,810 117,362,000
25/11/2015 20,000 0.20 1.01 19,800 20,300 19,800 5,180 103,600,000
24/11/2015 19,800 -0.10 -0.50 19,800 19,900 19,800 26,990 534,402,000
23/11/2015 19,900 0.20 1.02 20,300 20,300 19,800 11,260 224,074,000
20/11/2015 19,700 0.10 0.51 19,500 19,800 19,500 5,390 106,183,000
19/11/2015 19,600 -0.10 -0.51 19,700 19,700 19,600 34,920 684,432,000
18/11/2015 19,700 -0.10 -0.51 19,800 19,800 19,700 4,300 84,710,000
17/11/2015 19,800 0.00 ■■ 0.00 19,700 20,000 19,500 47,490 940,302,000
16/11/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 10,690 211,662,000
13/11/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,600 16,850 333,630,000
12/11/2015 19,800 -0.20 -1.00 20,000 20,000 19,800 19,060 377,388,000
11/11/2015 20,000 0.30 1.52 19,700 20,000 19,700 24,330 486,600,000
10/11/2015 19,700 -0.30 -1.50 20,000 20,000 19,700 9,430 185,771,000
09/11/2015 20,000 0.30 1.52 19,700 20,500 19,700 4,730 94,600,000
06/11/2015 19,700 0.00 ■■ 0.00 19,500 19,700 19,500 5,600 110,320,000
05/11/2015 19,700 0.10 0.51 19,500 19,800 19,400 17,720 349,084,000
04/11/2015 19,600 -0.20 -1.01 20,000 20,000 19,000 111,440 2,184,224,000
03/11/2015 19,800 -0.20 -1.00 20,000 20,100 19,800 171,220 3,390,156,000
02/11/2015 20,000 0.00 ■■ 0.00 20,200 20,200 19,900 172,830 3,456,600,000
30/10/2015 20,000 0.00 ■■ 0.00 20,200 20,200 19,900 175,090 3,501,800,000
29/10/2015 20,000 0.10 0.50 20,000 20,000 19,900 254,360 5,087,200,000
28/10/2015 19,900 -0.10 -0.50 20,200 20,200 19,900 158,110 3,146,389,000
27/10/2015 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 275,050 5,501,000,000
26/10/2015 20,000 0.00 ■■ 0.00 20,000 20,900 19,900 75,820 1,516,400,000
23/10/2015 20,000 -0.40 -1.96 20,400 20,400 19,600 134,700 2,694,000,000
22/10/2015 20,400 -0.10 -0.49 20,500 20,500 20,400 90,170 1,839,468,000
21/10/2015 20,500 -1.00 -4.65 23,000 23,000 20,500 35,260 722,830,000
20/10/2015 21,500 -1.30 -5.70 22,700 23,900 21,500 48,380 1,040,170,000
19/10/2015 22,800 0.00 ■■ 0.00 22,700 22,900 22,700 740 16,872,000
16/10/2015 22,800 -0.30 -1.30 22,800 23,300 22,700 13,870 316,236,000
15/10/2015 23,100 0.00 ■■ 0.00 23,200 23,400 23,000 11,220 259,182,000
14/10/2015 23,100 -0.90 -3.75 23,100 23,800 23,100 1,670 38,577,000
13/10/2015 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 520 12,480,000
12/10/2015 24,000 0.40 1.69 24,000 24,000 24,000 10 240,000
09/10/2015 23,600 0.00 ■■ 0.00 24,500 24,500 23,500 8,910 210,276,000
08/10/2015 23,600 0.10 0.43 24,900 24,900 23,500 8,480 200,128,000
07/10/2015 23,500 -1.70 -6.75 23,600 23,800 23,500 4,910 115,385,000
06/10/2015 25,200 1.00 4.13 25,200 25,200 25,200 10 252,000
05/10/2015 24,200 1.20 5.22 24,200 24,200 24,200 10 242,000
02/10/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 850 19,550,000
01/10/2015 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 4,700 108,100,000
30/09/2015 23,000 -0.40 -1.71 23,000 23,600 23,000 67,210 1,545,830,000
29/09/2015 23,400 -0.60 -2.50 23,500 23,500 23,000 3,020 70,668,000
28/09/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
25/09/2015 24,000 0.50 2.13 24,000 24,000 23,500 620 14,880,000
24/09/2015 23,500 0.00 ■■ 0.00 23,000 23,500 23,000 810 19,035,000
23/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 1,990 46,765,000
22/09/2015 23,500 0.50 2.17 23,000 23,500 23,000 2,480 58,280,000
21/09/2015 23,000 -0.50 -2.13 23,000 23,500 23,000 60,740 1,397,020,000
18/09/2015 23,500 0.50 2.17 22,800 23,500 22,800 5,750 135,125,000
17/09/2015 23,000 0.10 0.44 23,000 23,000 23,000 1,840 42,320,000
16/09/2015 22,900 0.10 0.44 22,800 22,900 22,800 6,010 137,629,000
15/09/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
14/09/2015 22,800 -0.20 -0.87 22,900 23,000 22,800 27,800 633,840,000
11/09/2015 23,000 -0.90 -3.77 23,000 23,000 23,000 13,000 299,000,000
10/09/2015 23,900 0.10 0.42 23,100 23,900 23,000 8,030 191,917,000
09/09/2015 23,800 0.10 0.42 23,800 23,800 23,800 100 2,380,000
08/09/2015 23,700 0.20 0.85 23,200 23,700 23,200 210 4,977,000
07/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
04/09/2015 23,500 0.90 3.98 22,600 23,500 22,600 7,010 164,735,000
03/09/2015 22,600 -0.10 -0.44 21,500 22,700 21,500 1,630 36,838,000
01/09/2015 22,700 0.10 0.44 23,000 23,000 22,700 210 4,767,000
31/08/2015 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 29,740 672,124,000
28/08/2015 22,600 -0.30 -1.31 22,600 22,600 22,600 10,360 234,136,000
27/08/2015 22,900 -0.40 -1.72 23,000 23,000 22,500 70,160 1,606,664,000
26/08/2015 23,300 0.30 1.30 23,000 23,300 22,500 20,320 473,456,000
25/08/2015 23,000 0.60 2.68 21,100 23,200 21,100 9,360 215,280,000
24/08/2015 22,400 -1.60 -6.67 24,000 24,000 22,400 102,600 2,298,240,000
21/08/2015 24,000 -0.40 -1.64 24,400 24,400 22,800 12,990 311,760,000
20/08/2015 24,400 -0.20 -0.81 24,600 24,600 24,400 11,340 276,696,000
19/08/2015 24,600 0.00 ■■ 0.00 24,600 24,800 24,600 9,210 226,566,000
18/08/2015 24,600 0.00 ■■ 0.00 24,600 24,800 24,600 27,550 677,730,000
17/08/2015 24,600 0.00 ■■ 0.00 24,500 25,200 24,500 12,640 310,944,000
14/08/2015 24,600 -0.30 -1.20 24,900 24,900 24,600 91,170 2,242,782,000
13/08/2015 24,900 -0.10 -0.40 25,000 25,000 24,600 39,340 979,566,000
12/08/2015 25,000 0.10 0.40 24,900 26,000 24,900 93,750 2,343,750,000
11/08/2015 24,900 0.00 ■■ 0.00 25,000 25,000 24,900 27,160 676,284,000
10/08/2015 24,900 -0.10 -0.40 24,900 25,000 24,900 14,400 358,560,000
07/08/2015 25,000 0.00 ■■ 0.00 25,000 25,100 24,900 37,200 930,000,000
06/08/2015 25,000 0.10 0.40 24,900 25,100 24,900 6,310 157,750,000
05/08/2015 24,900 0.20 0.81 24,600 24,900 24,600 4,580 114,042,000
04/08/2015 24,700 0.00 ■■ 0.00 24,600 24,700 24,600 25,910 639,977,000
03/08/2015 24,700 0.00 ■■ 0.00 24,700 24,700 24,600 81,610 2,015,767,000
31/07/2015 24,700 0.10 0.41 25,000 25,000 24,700 270 6,669,000
30/07/2015 24,600 0.00 ■■ 0.00 24,700 24,700 24,600 8,680 213,528,000
29/07/2015 24,600 -0.50 -1.99 25,100 25,100 24,600 9,610 236,406,000
28/07/2015 25,100 0.00 ■■ 0.00 25,100 25,100 25,000 18,870 473,637,000
27/07/2015 25,100 0.10 0.40 25,000 25,100 25,000 16,520 414,652,000
24/07/2015 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 5,710 142,750,000
23/07/2015 25,000 -0.30 -1.19 25,200 25,200 25,000 17,630 440,750,000
22/07/2015 25,300 0.30 1.20 25,000 25,400 25,000 6,350 160,655,000
21/07/2015 25,000 -0.10 -0.40 25,300 25,300 25,000 3,570 89,250,000
20/07/2015 25,100 -0.40 -1.57 25,500 25,500 25,000 28,700 720,370,000
17/07/2015 25,500 0.00 ■■ 0.00 25,300 25,500 25,300 5,630 143,565,000
16/07/2015 25,500 0.20 0.79 25,300 25,500 25,300 10,380 264,690,000
15/07/2015 25,300 0.00 ■■ 0.00 25,400 25,400 25,300 190 4,807,000
14/07/2015 25,300 -0.50 -1.94 25,400 25,500 25,200 23,200 586,960,000
13/07/2015 25,800 0.40 1.57 25,300 25,800 25,300 61,510 1,586,958,000
10/07/2015 25,400 0.10 0.40 26,500 26,500 25,300 17,310 439,674,000
09/07/2015 25,300 -0.30 -1.17 25,600 25,600 25,300 11,030 279,059,000
08/07/2015 25,600 -0.50 -1.92 25,900 26,000 25,600 16,870 431,872,000
07/07/2015 26,100 0.40 1.56 25,500 26,200 25,500 37,700 983,970,000
06/07/2015 25,700 -0.10 -0.39 25,200 25,800 25,200 15,120 388,584,000
03/07/2015 25,800 0.10 0.39 25,700 26,000 25,700 24,100 621,780,000
02/07/2015 25,700 -1.20 -4.46 26,800 26,800 25,700 1,150 29,555,000
01/07/2015 26,900 1.70 6.75 25,200 26,900 25,200 10,250 275,725,000
30/06/2015 25,200 -0.30 -1.18 25,300 25,300 25,100 16,100 405,720,000
29/06/2015 25,500 0.00 ■■ 0.00 25,300 25,700 25,100 4,370 111,435,000
26/06/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,100 15,860 404,430,000
25/06/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,300 21,490 547,995,000
24/06/2015 25,500 -0.10 -0.39 25,600 25,600 25,500 5,090 129,795,000
23/06/2015 25,600 -0.10 -0.39 25,500 25,700 25,500 15,940 408,064,000
22/06/2015 25,700 0.20 0.78 25,500 25,900 25,500 27,400 704,180,000
19/06/2015 25,500 0.50 2.00 25,000 25,500 25,000 36,570 932,535,000
18/06/2015 25,000 0.20 0.81 24,800 25,000 24,800 12,580 314,500,000
17/06/2015 24,800 -0.30 -1.20 25,100 25,100 24,800 13,960 346,208,000
16/06/2015 25,100 -0.10 -0.40 25,200 25,200 25,100 11,420 286,642,000
15/06/2015 25,200 -0.20 -0.79 25,300 25,300 25,000 18,670 470,484,000
12/06/2015 25,400 -0.20 -0.78 25,700 25,700 25,300 13,970 354,838,000
11/06/2015 25,600 0.10 0.39 25,500 25,600 25,300 7,870 201,472,000
10/06/2015 25,500 0.20 0.79 25,300 25,500 25,200 12,830 327,165,000
09/06/2015 25,300 0.20 0.80 25,100 25,500 25,100 20,840 527,252,000
08/06/2015 25,100 -0.20 -0.79 25,200 25,200 25,100 20,730 520,323,000
05/06/2015 25,300 0.00 ■■ 0.00 25,400 25,400 25,200 7,070 178,871,000
04/06/2015 25,300 0.20 0.80 25,300 25,300 25,200 3,660 92,598,000
03/06/2015 25,100 -0.10 -0.40 25,200 25,300 25,100 29,440 738,944,000
02/06/2015 25,200 -0.10 -0.40 25,200 25,200 25,200 6,570 165,564,000
01/06/2015 25,300 0.10 0.40 25,500 25,500 25,100 10,940 276,782,000
29/05/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,000 10,440 263,088,000
28/05/2015 25,200 0.10 0.40 25,100 25,200 25,000 25,900 652,680,000
27/05/2015 25,100 0.10 0.40 25,000 25,200 25,000 11,310 283,881,000
26/05/2015 25,000 -0.10 -0.40 25,000 25,000 24,900 4,100 102,500,000
25/05/2015 25,100 0.00 ■■ 0.00 25,100 25,100 24,800 12,090 303,459,000
22/05/2015 25,100 0.10 0.40 24,800 25,100 24,800 14,820 371,982,000
21/05/2015 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 15,870 396,750,000
20/05/2015 25,000 0.50 2.04 24,500 25,200 24,000 19,650 491,250,000
19/05/2015 24,500 0.90 3.81 22,300 24,500 22,300 17,060 417,970,000
18/05/2015 23,600 -1.60 -6.35 25,200 25,200 23,600 13,590 320,724,000
15/05/2015 25,200 -0.60 -2.33 25,300 25,300 25,200 1,500 37,800,000
14/05/2015 25,800 0.80 3.20 25,600 25,900 25,200 65,140 1,680,612,000
13/05/2015 27,500 0.30 1.10 27,200 27,500 27,100 6,950 191,125,000
12/05/2015 27,200 -0.30 -1.09 27,500 28,300 27,200 37,540 1,021,088,000
11/05/2015 27,500 -0.30 -1.08 27,800 27,800 27,200 19,170 527,175,000
08/05/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,700 19,610 545,158,000
07/05/2015 27,800 0.50 1.83 27,400 27,800 27,400 12,360 343,608,000
06/05/2015 27,300 -0.30 -1.09 28,000 28,000 27,300 10,090 275,457,000
05/05/2015 27,600 -0.10 -0.36 27,400 27,800 27,300 21,630 596,988,000
04/05/2015 27,700 -0.20 -0.72 27,900 28,800 27,300 21,190 586,963,000
27/04/2015 27,900 0.10 0.36 27,900 28,000 27,800 20,500 571,950,000
24/04/2015 27,800 0.90 3.35 27,600 28,000 26,800 30,610 850,958,000
23/04/2015 26,900 0.30 1.13 26,800 27,000 26,600 19,550 525,895,000
22/04/2015 26,600 0.00 ■■ 0.00 26,700 26,800 26,600 9,910 263,606,000
21/04/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,500 25,590 680,694,000
20/04/2015 26,600 0.20 0.76 26,500 26,800 26,500 26,660 709,156,000
17/04/2015 26,400 -0.20 -0.75 26,600 26,900 26,400 7,260 191,664,000
16/04/2015 26,600 0.60 2.31 26,200 26,800 26,200 22,050 586,530,000
15/04/2015 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 11,710 304,460,000
14/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 7,670 199,420,000
13/04/2015 26,000 -0.10 -0.38 26,100 26,200 26,000 12,280 319,280,000
10/04/2015 26,100 0.10 0.38 26,000 26,100 26,000 4,910 128,151,000
09/04/2015 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 8,420 218,920,000
08/04/2015 26,000 0.10 0.39 26,000 26,000 26,000 6,450 167,700,000
07/04/2015 25,900 0.00 ■■ 0.00 25,900 26,000 25,900 34,460 892,514,000
06/04/2015 25,900 0.00 ■■ 0.00 25,900 26,300 25,900 13,020 337,218,000
03/04/2015 25,900 -0.10 -0.38 26,000 26,100 25,900 36,140 936,026,000
02/04/2015 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 19,220 499,720,000
01/04/2015 26,000 -0.20 -0.76 26,100 26,100 26,000 73,780 1,918,280,000
31/03/2015 26,200 0.10 0.38 26,100 26,200 26,100 18,250 478,150,000
30/03/2015 26,100 0.00 ■■ 0.00 26,000 26,200 26,000 35,980 939,078,000
27/03/2015 26,100 -0.20 -0.76 26,300 26,300 26,100 14,690 383,409,000
26/03/2015 26,300 0.30 1.15 26,200 26,300 26,200 10,360 272,468,000
25/03/2015 26,000 0.00 ■■ 0.00 26,000 26,400 26,000 42,890 1,115,140,000
24/03/2015 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 43,440 1,129,440,000
23/03/2015 26,000 -0.10 -0.38 26,100 26,100 26,000 67,090 1,744,340,000
20/03/2015 26,100 0.00 ■■ 0.00 26,100 26,100 26,000 106,530 2,780,433,000
19/03/2015 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 77,480 2,022,228,000
18/03/2015 26,100 -0.10 -0.38 26,100 26,200 26,000 130,550 3,407,355,000
17/03/2015 26,200 0.20 0.77 26,000 26,300 26,000 62,830 1,646,146,000
16/03/2015 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 43,040 1,119,040,000
13/03/2015 26,000 -0.30 -1.14 26,400 26,400 26,000 54,140 1,407,640,000
12/03/2015 26,300 0.10 0.38 26,400 26,400 26,100 24,370 640,931,000
11/03/2015 26,200 -0.20 -0.76 26,600 26,600 26,100 27,590 722,858,000
10/03/2015 26,400 0.40 1.54 26,000 26,400 26,000 200,630 5,296,632,000
09/03/2015 26,000 0.00 ■■ 0.00 26,000 26,200 25,900 218,920 5,691,920,000
06/03/2015 26,000 -0.50 -1.89 26,500 26,500 25,900 250,870 6,522,620,000
05/03/2015 26,500 -0.40 -1.49 27,000 27,000 26,400 83,360 2,209,040,000
04/03/2015 26,900 -0.20 -0.74 27,300 27,300 26,900 16,150 434,435,000
03/03/2015 27,100 0.50 1.88 27,100 27,300 26,900 182,050 4,933,555,000
02/03/2015 26,600 0.50 1.92 26,200 27,800 26,100 182,830 4,863,278,000
27/02/2015 26,100 0.10 0.38 26,000 26,100 26,000 42,060 1,097,766,000
26/02/2015 26,000 0.00 ■■ 0.00 26,300 26,400 25,900 21,210 551,460,000
25/02/2015 26,000 -0.40 -1.52 26,500 26,500 26,000 9,730 252,980,000
24/02/2015 26,400 0.80 3.12 27,200 27,200 25,800 1,000 26,400,000
13/02/2015 25,600 -0.10 -0.39 26,200 26,400 25,500 107,060 2,740,736,000
12/02/2015 25,700 0.00 ■■ 0.00 25,800 27,200 25,700 105,850 2,720,345,000
11/02/2015 25,700 -0.40 -1.53 26,100 26,200 25,700 110,010 2,827,257,000
10/02/2015 26,100 0.00 ■■ 0.00 26,100 26,200 26,000 102,560 2,676,816,000
09/02/2015 26,100 -0.20 -0.76 26,300 26,400 26,100 104,670 2,731,887,000
06/02/2015 26,300 -0.90 -3.31 27,200 27,200 26,300 173,830 4,571,729,000
05/02/2015 27,200 -0.30 -1.09 27,500 27,500 27,200 121,310 3,299,632,000
04/02/2015 27,500 -0.50 -1.79 28,000 28,000 27,500 83,100 2,285,250,000
03/02/2015 28,000 -0.30 -1.06 28,400 28,400 28,000 89,360 2,502,080,000
02/02/2015 28,300 -0.10 -0.35 29,000 29,000 28,300 30,250 856,075,000
30/01/2015 28,400 0.00 ■■ 0.00 28,400 28,500 28,300 48,330 1,372,572,000
29/01/2015 28,400 -0.10 -0.35 28,500 28,500 28,400 15,220 432,248,000
28/01/2015 28,500 -0.10 -0.35 28,500 28,600 28,400 66,610 1,898,385,000
27/01/2015 28,600 -0.60 -2.05 29,400 29,400 28,500 17,240 493,064,000
26/01/2015 29,200 0.20 0.69 29,000 29,200 28,900 110 3,212,000
23/01/2015 29,000 0.10 0.35 29,000 29,100 28,800 13,190 382,510,000
22/01/2015 28,900 0.30 1.05 28,800 28,900 28,800 2,830 81,787,000
21/01/2015 28,600 0.10 0.35 29,000 29,000 28,600 7,250 207,350,000
20/01/2015 28,500 -1.00 -3.39 29,100 29,400 28,500 59,590 1,698,315,000
19/01/2015 29,500 -0.10 -0.34 29,600 29,600 29,100 14,460 426,570,000
16/01/2015 29,600 0.00 ■■ 0.00 29,400 29,700 28,900 18,760 555,296,000
15/01/2015 29,600 1.10 3.86 30,300 30,300 29,400 82,410 2,439,336,000
14/01/2015 28,500 0.00 ■■ 0.00 28,500 28,600 28,500 31,790 906,015,000
13/01/2015 28,500 -0.10 -0.35 28,600 28,800 28,500 45,790 1,305,015,000
12/01/2015 28,600 0.10 0.35 28,700 28,700 28,500 20,400 583,440,000
09/01/2015 28,500 0.00 ■■ 0.00 28,500 28,900 28,500 29,210 832,485,000
08/01/2015 28,500 -0.20 -0.70 28,500 28,600 28,400 23,350 665,475,000
07/01/2015 28,700 0.20 0.70 28,600 28,700 28,400 54,300 1,558,410,000
06/01/2015 28,500 -0.50 -1.72 29,000 29,000 28,400 22,140 630,990,000
05/01/2015 29,000 0.60 2.11 29,400 29,400 28,300 59,620 1,728,980,000
31/12/2014 28,400 -0.10 -0.35 28,300 28,600 28,300 13,470 382,548,000
30/12/2014 28,500 0.10 0.35 28,100 28,500 27,800 13,400 381,900,000
29/12/2014 28,400 -0.10 -0.35 28,500 28,800 28,400 15,800 448,720,000
26/12/2014 28,500 -0.30 -1.04 28,500 28,800 28,500 12,830 365,655,000
25/12/2014 28,800 0.10 0.35 28,700 28,800 28,500 17,520 504,576,000
24/12/2014 28,700 -0.30 -1.03 28,900 28,900 28,500 13,710 393,477,000
23/12/2014 29,000 0.50 1.75 29,800 29,800 28,500 10,430 302,470,000
22/12/2014 28,500 -0.10 -0.35 28,400 29,300 28,400 34,900 994,650,000
19/12/2014 28,600 -0.10 -0.35 30,600 30,600 28,600 15,260 436,436,000
18/12/2014 28,700 -0.30 -1.03 29,000 29,000 28,700 16,420 471,254,000
17/12/2014 29,000 -0.60 -2.03 29,500 29,500 28,700 13,970 405,130,000
16/12/2014 29,600 -0.40 -1.33 29,700 29,800 29,500 13,310 393,976,000
15/12/2014 30,000 0.50 1.69 29,500 30,000 29,500 2,870 86,100,000
12/12/2014 29,500 -0.70 -2.32 29,900 29,900 29,500 15,190 448,105,000
11/12/2014 30,200 -0.10 -0.33 30,000 30,200 29,700 6,930 209,286,000
10/12/2014 30,300 1.70 5.94 29,700 30,300 29,700 8,210 248,763,000
09/12/2014 28,600 -2.00 -6.54 30,600 30,600 28,600 33,540 959,244,000
08/12/2014 30,600 0.00 ■■ 0.00 30,800 30,800 30,600 18,630 570,078,000
05/12/2014 30,600 0.00 ■■ 0.00 30,900 31,000 30,600 33,660 1,029,996,000
04/12/2014 30,600 -0.20 -0.65 30,800 31,000 30,600 3,580 109,548,000
03/12/2014 30,800 0.10 0.33 30,600 30,800 30,400 20,040 617,232,000
02/12/2014 30,700 -0.10 -0.32 30,800 30,800 30,700 5,250 161,175,000
01/12/2014 30,800 -1.30 -4.05 30,600 31,500 30,600 3,010 92,708,000
28/11/2014 32,100 1.30 4.22 30,500 32,100 30,500 14,850 476,685,000
27/11/2014 30,800 0.00 ■■ 0.00 30,700 30,800 30,500 18,030 555,324,000
26/11/2014 30,800 -0.10 -0.32 30,900 30,900 30,700 6,760 208,208,000
25/11/2014 30,900 -0.10 -0.32 31,000 31,000 30,700 22,820 705,138,000
24/11/2014 31,000 -0.10 -0.32 31,000 31,300 30,800 17,270 535,370,000
21/11/2014 31,100 -0.10 -0.32 31,200 31,200 31,000 14,610 454,371,000
20/11/2014 31,200 0.00 ■■ 0.00 31,200 31,200 31,000 17,320 540,384,000
19/11/2014 31,200 -0.10 -0.32 31,300 31,300 31,100 23,650 737,880,000
18/11/2014 31,300 -0.10 -0.32 31,400 31,500 31,200 9,400 294,220,000
17/11/2014 31,400 0.20 0.64 31,200 31,400 31,100 5,370 168,618,000
14/11/2014 31,200 -0.10 -0.32 31,100 31,200 30,900 23,480 732,576,000
13/11/2014 31,300 0.10 0.32 31,200 31,400 31,100 21,390 669,507,000
12/11/2014 31,200 -0.10 -0.32 31,300 31,300 31,100 17,570 548,184,000
11/11/2014 31,300 -0.50 -1.57 31,700 31,700 31,200 103,850 3,250,505,000
10/11/2014 31,800 0.00 ■■ 0.00 31,700 31,800 31,700 21,990 699,282,000
07/11/2014 31,800 0.10 0.32 31,700 31,900 31,700 3,290 104,622,000
06/11/2014 31,700 -0.10 -0.31 31,700 32,000 31,700 49,360 1,564,712,000
05/11/2014 31,800 0.00 ■■ 0.00 31,800 32,000 31,700 70,210 2,232,678,000
04/11/2014 31,800 -0.40 -1.24 32,200 32,200 31,800 12,670 402,906,000
03/11/2014 32,200 0.20 0.63 32,000 32,200 31,800 6,130 197,386,000
31/10/2014 32,000 0.10 0.31 31,500 32,000 31,500 20,840 666,880,000
30/10/2014 31,900 0.20 0.63 31,700 31,900 31,600 16,330 520,927,000
29/10/2014 31,700 0.20 0.63 31,500 31,800 31,500 21,580 684,086,000
28/10/2014 31,500 0.40 1.29 31,500 31,500 31,000 15,640 492,660,000
27/10/2014 31,100 -0.90 -2.81 31,600 31,800 31,100 41,940 1,304,334,000
24/10/2014 32,000 0.20 0.63 31,800 32,000 31,500 14,930 477,760,000
23/10/2014 31,800 -0.30 -0.93 32,100 32,100 31,600 37,500 1,192,500,000
22/10/2014 32,100 0.20 0.63 31,700 32,100 31,700 1,860 59,706,000
21/10/2014 31,900 0.00 ■■ 0.00 32,000 32,000 31,700 62,440 1,991,836,000
20/10/2014 31,900 0.00 ■■ 0.00 31,800 32,300 31,800 12,250 390,775,000
17/10/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,600 22,120 705,628,000
16/10/2014 31,900 -0.80 -2.45 32,700 32,700 31,700 84,150 2,684,385,000
15/10/2014 32,700 0.60 1.87 32,500 32,800 31,900 144,700 4,731,690,000
14/10/2014 32,100 -0.40 -1.23 32,500 32,500 32,100 47,400 1,521,540,000
13/10/2014 32,500 -0.20 -0.61 32,500 32,600 32,500 5,130 166,725,000
10/10/2014 32,700 0.10 0.31 32,600 32,800 32,500 76,550 2,503,185,000
09/10/2014 32,600 -0.10 -0.31 32,600 32,700 32,400 41,160 1,341,816,000
08/10/2014 32,700 0.30 0.93 32,400 32,700 32,300 50,570 1,653,639,000
07/10/2014 32,400 -0.40 -1.22 32,800 32,900 32,400 13,480 436,752,000
06/10/2014 32,800 -0.20 -0.61 33,000 33,000 32,100 52,380 1,718,064,000
03/10/2014 33,000 0.90 2.80 32,000 33,000 31,900 50,040 1,651,320,000
02/10/2014 32,100 -0.80 -2.43 32,300 32,400 32,000 69,690 2,237,049,000
01/10/2014 32,900 0.90 2.81 32,000 32,900 32,000 32,010 1,053,129,000
30/09/2014 32,000 0.00 ■■ 0.00 32,400 32,400 31,800 33,480 1,071,360,000
29/09/2014 32,000 -0.30 -0.93 32,500 32,800 32,000 61,220 1,959,040,000
26/09/2014 32,300 0.20 0.62 33,200 33,200 32,100 101,010 3,262,623,000
25/09/2014 32,100 -1.40 -4.18 33,500 33,500 32,000 57,340 1,840,614,000
24/09/2014 33,500 1.50 4.69 32,000 33,500 32,000 30,760 1,030,460,000
23/09/2014 32,000 -0.50 -1.54 32,500 33,900 32,000 51,950 1,662,400,000
22/09/2014 32,500 -0.60 -1.81 33,100 33,300 32,500 60,200 1,956,500,000
19/09/2014 33,100 -1.30 -3.78 34,200 34,800 33,100 44,110 1,460,041,000
18/09/2014 34,400 0.20 0.58 34,200 34,600 34,200 157,360 5,413,184,000
17/09/2014 34,200 0.00 ■■ 0.00 34,100 34,900 34,100 39,250 1,342,350,000
16/09/2014 34,200 0.00 ■■ 0.00 34,000 34,200 34,000 13,590 464,778,000
15/09/2014 34,200 0.00 ■■ 0.00 35,300 35,300 33,900 31,910 1,091,322,000
12/09/2014 34,200 -1.30 -3.66 35,400 35,400 34,200 7,810 267,102,000
11/09/2014 35,500 0.20 0.57 35,400 35,500 35,400 10,020 355,710,000
10/09/2014 35,300 0.00 ■■ 0.00 35,200 35,400 34,000 15,050 531,265,000
09/09/2014 35,300 -0.70 -1.94 35,000 35,300 34,000 22,500 794,250,000
08/09/2014 36,000 0.50 1.41 35,800 36,000 34,800 96,070 3,458,520,000
05/09/2014 35,500 0.90 2.60 34,600 35,500 34,600 36,980 1,312,790,000
04/09/2014 34,600 0.30 0.87 34,300 34,600 33,800 79,640 2,755,544,000
03/09/2014 34,300 0.00 ■■ 0.00 34,300 34,400 33,800 83,060 2,848,958,000
29/08/2014 34,300 0.20 0.59 33,500 34,300 33,400 50,500 1,732,150,000
28/08/2014 34,100 0.10 0.29 33,200 34,100 33,000 59,350 2,023,835,000
27/08/2014 34,000 1.00 3.03 33,000 34,000 33,000 73,240 2,490,160,000
26/08/2014 33,000 -0.10 -0.30 33,200 33,200 33,000 31,120 1,026,960,000
25/08/2014 33,100 -0.20 -0.60 33,200 33,300 33,000 53,080 1,756,948,000
22/08/2014 33,300 0.20 0.60 33,100 33,300 33,000 24,530 816,849,000
21/08/2014 33,100 -0.10 -0.30 33,200 33,200 32,900 23,940 792,414,000
20/08/2014 33,200 -0.30 -0.90 33,100 33,200 33,000 21,170 702,844,000
19/08/2014 33,500 0.30 0.90 33,100 34,000 33,100 5,300 177,550,000
18/08/2014 33,200 0.10 0.30 33,100 33,200 33,100 8,650 287,180,000
15/08/2014 33,100 -0.10 -0.30 33,200 33,200 33,100 40,210 1,330,951,000
14/08/2014 33,200 -0.10 -0.30 33,200 33,200 33,000 21,710 720,772,000
13/08/2014 33,300 0.00 ■■ 0.00 33,400 33,400 33,200 12,570 418,581,000
12/08/2014 33,300 -0.10 -0.30 33,400 33,400 33,200 9,110 303,363,000
11/08/2014 33,400 -0.20 -0.60 33,400 34,400 33,200 21,650 723,110,000
08/08/2014 33,600 0.10 0.30 33,400 33,600 33,400 3,870 130,032,000
07/08/2014 33,500 -0.10 -0.30 33,500 33,500 33,400 12,000 402,000,000
06/08/2014 33,600 -0.30 -0.88 33,700 33,700 33,500 14,810 497,616,000
05/08/2014 33,900 0.10 0.30 33,500 33,900 33,500 8,450 286,455,000
04/08/2014 33,800 -0.10 -0.29 33,900 33,900 33,500 5,930 200,434,000
01/08/2014 33,900 -0.40 -1.17 33,500 33,900 33,500 5,610 190,179,000
31/07/2014 34,300 0.50 1.48 33,800 34,300 33,500 1,900 65,170,000
30/07/2014 33,800 0.30 0.90 33,000 34,000 33,000 3,800 128,440,000
29/07/2014 33,500 2.10 6.69 33,000 33,500 32,900 2,790 93,465,000
28/07/2014 31,400 -2.30 -6.82 33,700 33,700 31,400 12,510 392,814,000
25/07/2014 33,700 -0.10 -0.30 33,800 34,900 33,700 6,720 226,464,000
24/07/2014 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 60,300 2,038,140,000
23/07/2014 33,800 -0.10 -0.29 35,000 35,000 33,800 27,770 938,626,000
22/07/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,700 45,790 1,552,281,000
21/07/2014 33,900 -0.10 -0.29 34,000 34,000 33,900 36,290 1,230,231,000
18/07/2014 34,000 0.00 ■■ 0.00 33,900 34,000 33,900 28,880 981,920,000
17/07/2014 34,000 -0.10 -0.29 34,100 34,100 33,900 46,760 1,589,840,000
16/07/2014 34,100 -0.30 -0.87 34,400 34,400 34,100 87,120 2,970,792,000
15/07/2014 34,400 -0.30 -0.86 34,700 34,700 34,400 22,780 783,632,000
14/07/2014 34,700 -0.10 -0.29 35,300 35,300 34,500 8,480 294,256,000
11/07/2014 34,800 0.40 1.16 34,400 34,800 34,300 13,100 455,880,000
10/07/2014 34,400 -0.10 -0.29 34,500 34,500 34,400 13,070 449,608,000
09/07/2014 34,500 0.00 ■■ 0.00 34,500 34,600 34,500 44,050 1,519,725,000
08/07/2014 34,500 0.20 0.58 34,200 34,500 34,100 12,220 421,590,000
07/07/2014 34,300 -0.10 -0.29 34,400 34,500 34,200 15,610 535,423,000
04/07/2014 34,400 -0.10 -0.29 34,500 34,600 34,400 43,980 1,512,912,000
03/07/2014 34,500 -0.10 -0.29 34,800 34,800 34,400 16,250 560,625,000
02/07/2014 34,600 0.10 0.29 34,500 34,700 34,500 17,380 601,348,000
01/07/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,400 9,680 333,960,000
30/06/2014 34,500 -0.30 -0.86 34,800 34,800 34,500 6,560 226,320,000
27/06/2014 34,800 0.00 ■■ 0.00 34,800 34,800 34,700 2,900 100,920,000
26/06/2014 34,800 0.00 ■■ 0.00 35,000 35,000 34,600 2,300 80,040,000
25/06/2014 34,800 0.20 0.58 34,600 34,900 34,600 600 20,880,000
24/06/2014 34,600 -0.30 -0.86 34,900 34,900 34,600 6,000 207,600,000
23/06/2014 34,900 -0.10 -0.29 35,000 35,000 34,900 9,910 345,859,000
20/06/2014 35,000 0.00 ■■ 0.00 34,900 35,000 34,900 4,020 140,700,000
19/06/2014 35,000 -0.40 -1.13 35,400 35,400 34,800 9,170 320,950,000
18/06/2014 35,400 0.40 1.14 35,400 35,400 35,000 7,360 260,544,000
17/06/2014 35,000 -0.40 -1.13 35,400 35,500 35,000 11,980 419,300,000
16/06/2014 35,400 0.10 0.28 35,000 35,400 35,000 10,860 384,444,000
13/06/2014 35,300 0.30 0.86 35,000 35,300 35,000 19,530 689,409,000
12/06/2014 35,000 -0.50 -1.41 35,000 35,000 34,000 13,330 466,550,000
11/06/2014 35,500 0.00 ■■ 0.00 35,000 35,500 35,000 4,070 144,485,000
10/06/2014 35,500 -0.20 -0.56 35,000 35,500 35,000 6,010 213,355,000
09/06/2014 35,700 -0.10 -0.28 35,300 35,700 35,000 4,040 144,228,000
06/06/2014 35,800 0.50 1.42 35,300 35,900 35,300 8,060 288,548,000
05/06/2014 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 8,860 312,758,000
04/06/2014 35,300 -0.60 -1.67 36,000 36,000 35,300 26,700 942,510,000
03/06/2014 35,900 -0.10 -0.28 36,000 36,000 35,300 34,170 1,226,703,000
02/06/2014 36,000 -0.60 -1.64 36,600 36,600 35,300 4,010 144,360,000
30/05/2014 36,600 -0.40 -1.08 36,900 36,900 36,500 17,460 639,036,000
29/05/2014 37,000 1.10 3.06 35,500 37,000 35,300 71,340 2,639,580,000
28/05/2014 35,900 0.50 1.41 35,900 36,000 34,100 122,360 4,392,724,000
27/05/2014 36,900 -0.40 -1.07 36,700 36,900 36,500 9,780 360,882,000
26/05/2014 37,300 0.50 1.36 36,900 37,300 36,000 37,620 1,403,226,000
23/05/2014 36,800 -0.10 -0.27 37,000 37,000 36,000 14,250 524,400,000
22/05/2014 36,900 -0.60 -1.60 37,400 37,400 36,800 3,200 118,080,000
21/05/2014 37,500 1.60 4.46 35,900 37,500 35,600 50,860 1,907,250,000
20/05/2014 35,900 -0.10 -0.28 35,000 35,900 34,900 13,520 485,368,000
19/05/2014 36,000 -0.30 -0.83 36,300 36,300 34,900 5,450 196,200,000
16/05/2014 36,300 0.30 0.83 35,900 36,300 35,000 9,490 344,487,000
15/05/2014 36,000 0.00 ■■ 0.00 35,500 36,300 34,600 92,490 3,329,640,000
14/05/2014 36,000 0.80 2.27 34,600 36,000 34,600 43,980 1,583,280,000
13/05/2014 35,200 0.30 0.86 34,900 35,200 34,000 63,360 2,230,272,000
12/05/2014 34,900 -0.70 -1.97 34,400 35,000 33,300 64,680 2,257,332,000
09/05/2014 35,600 0.70 2.01 34,000 37,300 34,000 28,420 1,011,752,000
08/05/2014 34,900 -0.50 -1.41 34,000 34,900 33,000 231,070 8,064,343,000
07/05/2014 35,400 1.40 4.12 34,000 35,400 33,600 19,610 694,194,000
06/05/2014 34,000 -0.70 -2.02 34,700 34,700 33,000 27,310 928,540,000
05/05/2014 34,700 -0.10 -0.29 34,500 34,700 34,300 11,410 395,927,000
29/04/2014 34,800 0.50 1.46 34,300 34,800 34,300 12,610 438,828,000
28/04/2014 34,300 -0.30 -0.87 34,600 34,600 34,300 25,800 884,940,000
25/04/2014 34,600 0.20 0.58 34,800 34,800 34,400 21,680 750,128,000
24/04/2014 34,400 -0.10 -0.29 34,400 34,400 34,100 17,790 611,976,000
23/04/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,400 5,350 184,575,000
22/04/2014 34,500 1.10 3.29 35,400 35,400 33,600 7,940 273,930,000
21/04/2014 33,400 -0.80 -2.34 34,200 34,200 33,000 60,510 2,021,034,000
18/04/2014 34,200 -1.30 -3.66 35,400 35,400 34,000 37,110 1,269,162,000
17/04/2014 35,500 0.10 0.28 35,900 35,900 35,400 14,360 509,780,000
16/04/2014 35,400 -0.10 -0.28 35,500 35,500 34,500 122,000 4,318,800,000
15/04/2014 35,500 -0.60 -1.66 36,100 36,300 35,500 172,690 6,130,495,000
14/04/2014 36,100 -0.70 -1.90 35,800 36,700 35,800 60,800 2,194,880,000
11/04/2014 36,800 0.60 1.66 36,300 36,800 36,200 97,800 3,599,040,000
10/04/2014 36,200 -0.40 -1.09 36,600 37,400 35,500 371,600 13,451,920,000
08/04/2014 36,600 0.50 1.39 36,100 36,800 36,100 73,430 2,687,538,000
07/04/2014 36,100 -1.10 -2.96 37,400 37,800 35,900 250,550 9,044,855,000
04/04/2014 37,200 -0.60 -1.59 37,900 38,000 37,100 208,860 7,769,592,000
03/04/2014 37,800 0.00 ■■ 0.00 38,200 38,200 37,700 87,410 3,304,098,000
02/04/2014 37,800 -0.20 -0.53 38,100 38,300 37,200 113,120 4,275,936,000
01/04/2014 38,000 -0.60 -1.55 38,600 38,600 38,000 82,550 3,136,900,000
31/03/2014 38,600 -0.60 -1.53 39,200 39,200 38,600 65,030 2,510,158,000
28/03/2014 39,200 -0.50 -1.26 39,200 39,300 38,800 146,300 5,734,960,000
27/03/2014 39,700 0.60 1.53 39,300 39,800 39,100 47,140 1,871,458,000
26/03/2014 39,100 0.10 0.26 39,000 39,800 38,800 240,440 9,401,204,000
25/03/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 428,720 16,720,080,000
24/03/2014 39,000 0.00 ■■ 0.00 39,900 39,900 39,000 152,890 5,962,710,000
21/03/2014 39,000 0.00 ■■ 0.00 39,000 39,100 38,900 96,200 3,751,800,000
20/03/2014 39,000 -1.70 -4.18 40,700 40,700 38,900 540,140 21,065,460,000
19/03/2014 40,700 -0.20 -0.49 41,000 41,000 40,500 169,150 6,884,405,000
18/03/2014 40,900 -0.10 -0.24 41,000 41,000 40,800 118,810 4,859,329,000
17/03/2014 41,000 -0.80 -1.91 42,000 42,000 40,700 64,390 2,639,990,000
14/03/2014 41,800 -0.20 -0.48 42,000 42,000 41,800 134,950 5,640,910,000
13/03/2014 42,000 0.00 ■■ 0.00 42,000 42,000 41,800 21,300 894,600,000
12/03/2014 42,000 -0.60 -1.41 42,600 42,600 42,000 34,620 1,454,040,000
11/03/2014 42,600 -0.40 -0.93 43,000 43,000 42,500 101,950 4,343,070,000
10/03/2014 43,000 0.00 ■■ 0.00 43,000 43,200 42,700 201,000 8,643,000,000
07/03/2014 43,000 -0.50 -1.15 43,500 43,500 42,700 14,950 642,850,000
06/03/2014 43,500 -0.50 -1.14 44,000 44,000 43,500 29,000 1,261,500,000
05/03/2014 44,000 0.30 0.69 43,700 44,000 43,500 9,020 396,880,000
04/03/2014 43,700 0.00 ■■ 0.00 43,700 43,700 43,500 3,900 170,430,000
03/03/2014 43,700 -0.40 -0.91 44,100 44,100 43,700 3,000 131,100,000
28/02/2014 44,100 -0.20 -0.45 44,300 44,300 44,100 1,830 80,703,000
27/02/2014 44,300 0.20 0.45 44,300 44,300 44,100 8,170 361,931,000
26/02/2014 44,100 -0.40 -0.90 44,500 44,500 44,100 3,180 140,238,000
25/02/2014 44,500 0.30 0.68 44,200 44,500 44,200 13,090 582,505,000
24/02/2014 44,200 -0.10 -0.23 44,500 44,500 43,400 7,830 346,086,000
21/02/2014 44,300 0.10 0.23 44,200 44,300 44,200 8,500 376,550,000
20/02/2014 44,200 -1.40 -3.07 45,000 45,300 44,200 13,110 579,462,000
19/02/2014 45,600 1.60 3.64 44,500 45,600 44,100 9,860 449,616,000
18/02/2014 44,000 -0.30 -0.68 44,000 44,000 44,000 1,700 74,800,000
17/02/2014 44,300 0.80 1.84 43,500 44,300 43,500 24,980 1,106,614,000
14/02/2014 43,500 0.20 0.46 43,500 43,500 43,300 14,640 636,840,000
13/02/2014 43,300 0.00 ■■ 0.00 43,300 43,500 43,300 4,660 201,778,000
12/02/2014 43,300 -0.20 -0.46 43,500 43,500 43,300 2,930 126,869,000
11/02/2014 43,500 1.00 2.35 43,000 43,500 43,000 4,910 213,585,000
10/02/2014 42,500 -0.90 -2.07 43,000 43,000 42,500 8,350 354,875,000
07/02/2014 43,400 -0.10 -0.23 43,600 43,600 43,000 2,110 91,574,000
06/02/2014 43,500 0.00 ■■ 0.00 43,500 43,500 43,300 250 10,875,000
27/01/2014 43,500 0.00 ■■ 0.00 43,500 43,500 43,200 4,760 207,060,000
24/01/2014 43,500 0.50 1.16 43,000 43,500 43,000 22,700 987,450,000
23/01/2014 43,000 -2.80 -6.11 44,000 44,900 43,000 10,410 447,630,000
22/01/2014 45,800 2.80 6.51 43,000 46,000 43,000 10,450 478,610,000
21/01/2014 43,000 0.90 2.14 43,000 43,500 42,200 28,950 1,244,850,000
20/01/2014 42,100 -0.90 -2.09 43,100 43,100 42,000 720 30,312,000
17/01/2014 43,000 1.00 2.38 42,200 43,300 42,100 15,090 648,870,000
16/01/2014 42,000 0.00 ■■ 0.00 41,700 42,100 41,600 16,720 702,240,000
15/01/2014 42,000 0.00 ■■ 0.00 42,000 42,000 41,700 2,050 86,100,000
14/01/2014 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 10,760 451,920,000
13/01/2014 42,000 0.00 ■■ 0.00 42,400 42,400 42,000 30 1,260,000
10/01/2014 42,000 0.10 0.24 41,500 42,200 41,500 1,130 47,460,000
09/01/2014 41,900 0.30 0.72 41,200 41,900 38,700 2,840 118,996,000
08/01/2014 41,600 -0.30 -0.72 41,900 41,900 41,600 1,470 61,152,000
07/01/2014 41,900 -0.10 -0.24 42,000 42,000 41,500 170 7,123,000
06/01/2014 42,000 0.40 0.96 41,600 42,000 41,400 3,300 138,600,000
03/01/2014 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 0 0
02/01/2014 41,600 -0.40 -0.95 41,600 41,600 41,600 30 1,248,000
31/12/2013 42,000 -0.50 -1.18 42,000 42,000 42,000 120 5,040,000
30/12/2013 42,500 0.90 2.16 42,500 42,500 42,500 10 425,000
27/12/2013 41,600 -0.80 -1.89 41,800 41,800 41,600 2,200 91,520,000
26/12/2013 42,400 0.40 0.95 41,500 42,400 41,500 610 25,864,000
25/12/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
24/12/2013 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 410 17,220,000
23/12/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,000 42,000,000
20/12/2013 42,000 0.20 0.48 42,000 42,000 42,000 10 420,000
19/12/2013 41,800 -0.20 -0.48 41,800 41,800 41,300 5,470 228,646,000
18/12/2013 42,000 0.50 1.20 42,000 42,000 41,600 3,610 151,620,000
17/12/2013 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
16/12/2013 43,000 -0.20 -0.46 43,100 43,100 43,000 1,240 53,320,000
13/12/2013 43,200 0.30 0.70 43,500 43,500 42,800 1,090 47,088,000
12/12/2013 42,900 0.10 0.23 42,900 43,000 42,900 790 33,891,000
11/12/2013 42,800 -0.10 -0.23 42,900 42,900 42,700 1,470 62,916,000
10/12/2013 42,900 0.30 0.70 42,800 42,900 42,800 650 27,885,000
09/12/2013 42,600 0.60 1.43 42,200 42,600 42,000 5,060 215,556,000
06/12/2013 42,000 0.10 0.24 42,000 42,000 42,000 400 16,800,000
05/12/2013 41,900 -0.10 -0.24 41,900 41,900 41,800 1,300 54,470,000
04/12/2013 42,000 0.00 ■■ 0.00 41,900 42,000 41,800 310 13,020,000
03/12/2013 42,000 -0.60 -1.41 42,000 42,000 42,000 1,050 44,100,000
02/12/2013 42,600 -0.10 -0.23 42,100 42,600 42,000 220 9,372,000
29/11/2013 42,700 0.80 1.91 41,900 42,700 41,900 40 1,708,000
28/11/2013 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
27/11/2013 41,900 -0.20 -0.48 42,000 42,000 41,800 530 22,207,000
26/11/2013 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
25/11/2013 42,100 0.10 0.24 42,000 42,100 42,000 2,600 109,460,000
22/11/2013 42,000 -0.80 -1.87 42,800 42,800 42,000 4,470 187,740,000
21/11/2013 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
20/11/2013 42,800 0.30 0.71 42,100 42,800 42,100 3,290 140,812,000
19/11/2013 42,500 0.10 0.24 42,500 42,500 42,500 3,130 133,025,000
18/11/2013 42,400 0.50 1.19 42,000 42,400 42,000 1,700 72,080,000
15/11/2013 41,900 0.10 0.24 42,800 42,900 41,800 2,040 85,476,000
14/11/2013 41,800 -0.90 -2.11 42,200 42,200 41,800 3,100 129,580,000
13/11/2013 42,700 0.70 1.67 42,800 42,800 42,000 1,820 77,714,000
12/11/2013 42,000 -0.90 -2.10 42,100 42,100 42,000 3,320 139,440,000
11/11/2013 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
08/11/2013 42,900 0.90 2.14 42,000 42,900 42,000 1,050 45,045,000
07/11/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 730 30,660,000
06/11/2013 42,000 0.00 ■■ 0.00 42,100 42,100 42,000 1,580 66,360,000
05/11/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
04/11/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
01/11/2013 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 440 18,480,000
31/10/2013 42,000 0.20 0.48 42,000 42,000 42,000 10 420,000
30/10/2013 41,800 -0.20 -0.48 42,000 42,000 41,800 1,070 44,726,000
29/10/2013 42,000 -1.40 -3.23 42,500 42,500 42,000 300 12,600,000
28/10/2013 43,400 0.40 0.93 43,300 43,400 43,300 940 40,796,000
25/10/2013 43,000 -0.80 -1.83 43,800 43,800 43,000 2,100 90,300,000
24/10/2013 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
23/10/2013 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 50 2,190,000
22/10/2013 43,800 0.30 0.69 41,000 43,800 41,000 620 27,156,000
21/10/2013 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
18/10/2013 43,500 2.80 6.88 40,700 43,500 40,700 5,070 220,545,000
17/10/2013 40,700 0.10 0.25 40,600 40,700 40,600 60 2,442,000
16/10/2013 40,600 -2.40 -5.58 40,600 40,600 40,600 10 406,000
15/10/2013 43,000 1.00 2.38 43,000 43,000 43,000 140 6,020,000
14/10/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
11/10/2013 42,000 1.00 2.44 43,000 43,000 42,000 2,030 85,260,000
10/10/2013 41,000 -1.00 -2.38 42,500 42,500 41,000 2,100 86,100,000
09/10/2013 42,000 -0.50 -1.18 42,000 43,000 42,000 2,160 90,720,000
08/10/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
07/10/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 4,550 193,375,000
04/10/2013 42,500 0.50 1.19 42,500 42,500 42,500 2,360 100,300,000
03/10/2013 42,000 0.50 1.20 42,000 42,000 42,000 1,640 68,880,000
02/10/2013 41,500 0.20 0.48 41,500 41,500 41,500 740 30,710,000
01/10/2013 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 0 0
30/09/2013 41,300 -0.70 -1.67 41,900 41,900 41,100 560 23,128,000
27/09/2013 42,000 0.80 1.94 42,000 42,000 41,800 2,200 92,400,000
26/09/2013 41,200 0.10 0.24 41,100 41,200 41,100 70 2,884,000
25/09/2013 41,100 -0.90 -2.14 40,500 41,100 40,500 510 20,961,000
24/09/2013 42,000 1.40 3.45 41,000 42,000 41,000 1,100 46,200,000
23/09/2013 40,600 -1.40 -3.33 42,500 42,500 40,500 2,130 86,478,000
20/09/2013 42,000 -0.70 -1.64 40,200 42,000 40,200 20 840,000
19/09/2013 42,700 -0.20 -0.47 43,200 43,200 40,000 2,430 103,761,000
18/09/2013 42,900 0.90 2.14 42,900 42,900 42,900 10 429,000
17/09/2013 42,000 1.50 3.70 40,500 42,000 40,500 920 38,640,000
16/09/2013 40,500 -2.50 -5.81 42,000 42,000 40,100 540 21,870,000
13/09/2013 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
12/09/2013 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
11/09/2013 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
10/09/2013 43,000 -1.90 -4.23 41,800 43,000 41,800 380 16,340,000
09/09/2013 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 10 449,000
06/09/2013 44,900 1.10 2.51 43,800 44,900 43,800 30 1,347,000
05/09/2013 43,800 1.50 3.55 43,800 43,800 43,800 10 438,000
04/09/2013 42,300 1.20 2.92 41,200 42,300 41,100 700 29,610,000
03/09/2013 41,100 0.00 ■■ 0.00 42,000 42,500 41,100 1,630 66,993,000
30/08/2013 41,100 1.10 2.75 41,000 41,100 41,000 550 22,605,000
29/08/2013 40,000 0.00 ■■ 0.00 40,000 40,900 40,000 1,580 63,200,000
28/08/2013 40,000 -0.10 -0.25 40,100 40,100 40,000 16,810 672,400,000
27/08/2013 40,100 0.00 ■■ 0.00 40,100 40,200 40,100 590 23,659,000
26/08/2013 40,100 -0.90 -2.20 40,500 40,500 40,000 8,800 352,880,000
23/08/2013 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 4,000 164,000,000
22/08/2013 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 450 18,450,000
21/08/2013 41,000 1.80 4.59 39,200 41,000 39,200 30 1,230,000
20/08/2013 39,200 -2.00 -4.85 41,000 41,000 38,900 23,570 923,944,000
19/08/2013 41,200 0.00 ■■ 0.00 41,200 41,200 40,700 1,410 58,092,000
16/08/2013 41,200 0.20 0.49 41,000 42,000 40,000 18,560 764,672,000
15/08/2013 41,000 0.30 0.74 41,100 41,100 41,000 21,920 898,720,000
14/08/2013 40,700 -0.50 -1.21 41,000 41,500 40,700 32,110 1,306,877,000
13/08/2013 41,200 0.20 0.49 41,000 41,200 41,000 1,360 56,032,000
12/08/2013 41,000 0.00 ■■ 0.00 41,500 43,000 41,000 1,500 61,500,000
09/08/2013 41,000 1.00 2.50 40,600 41,000 40,500 1,320 54,120,000
08/08/2013 40,000 -0.50 -1.23 40,400 40,500 40,000 7,270 290,800,000
07/08/2013 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
06/08/2013 40,500 2.50 6.58 38,500 40,500 38,000 3,490 141,345,000
05/08/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 930 35,340,000
02/08/2013 38,000 0.20 0.53 38,000 38,000 38,000 100 3,800,000
01/08/2013 37,800 -0.20 -0.53 38,000 38,000 37,600 280 10,584,000
31/07/2013 38,000 -0.50 -1.30 38,500 38,500 38,000 20,820 791,160,000
30/07/2013 38,500 -1.50 -3.75 38,500 38,500 38,000 20,050 771,925,000
29/07/2013 40,000 0.00 ■■ 0.00 42,500 42,500 38,600 24,950 998,000,000
26/07/2013 40,000 0.20 0.50 39,200 40,000 39,000 18,340 733,600,000
25/07/2013 39,800 0.30 0.76 40,000 40,000 39,800 29,440 1,171,712,000
24/07/2013 39,500 -1.20 -2.95 40,200 40,200 39,500 32,070 1,266,765,000
23/07/2013 40,700 -1.80 -4.24 42,000 42,000 40,700 10,230 416,361,000
22/07/2013 42,500 -1.50 -3.41 43,100 43,300 42,500 7,860 334,050,000
19/07/2013 44,000 -0.50 -1.12 44,000 44,000 43,700 280 12,320,000
18/07/2013 44,500 -0.20 -0.45 44,500 45,800 44,500 1,160 51,620,000
17/07/2013 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 0 0
16/07/2013 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 0 0
15/07/2013 44,700 -1.10 -2.40 44,700 44,700 44,700 200 8,940,000
12/07/2013 45,800 0.80 1.78 42,000 45,800 42,000 40 1,832,000
11/07/2013 45,000 -2.00 -4.26 45,000 45,000 45,000 90 4,050,000
10/07/2013 47,000 3.00 6.82 47,000 47,000 47,000 10 470,000
09/07/2013 44,000 0.00 ■■ 0.00 43,500 44,100 42,500 7,590 333,960,000
08/07/2013 44,000 -2.50 -5.38 44,000 44,000 44,000 5,150 226,600,000
05/07/2013 46,500 -1.50 -3.12 47,000 47,000 46,500 20 930,000
04/07/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
03/07/2013 48,000 3.00 6.67 48,000 48,000 48,000 10 480,000
02/07/2013 45,000 0.00 ■■ 0.00 43,200 45,000 43,200 1,110 49,950,000
01/07/2013 45,000 -3.00 -6.25 45,000 45,000 45,000 120 5,400,000
28/06/2013 48,000 2.30 5.03 45,000 48,000 45,000 4,910 235,680,000
27/06/2013 45,700 2.90 6.78 42,800 45,700 42,800 50 2,285,000
26/06/2013 42,800 -3.20 -6.96 42,800 42,800 42,800 990 42,372,000
25/06/2013 46,000 -0.90 -1.92 47,000 47,000 46,000 1,050 48,300,000
24/06/2013 46,900 -0.60 -1.26 46,900 46,900 46,900 200 9,380,000
21/06/2013 47,500 -1.00 -2.06 47,500 47,500 47,500 300 14,250,000
20/06/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
19/06/2013 48,500 -0.50 -1.02 48,500 48,500 48,500 20 970,000
18/06/2013 49,000 0.00 ■■ 0.00 48,000 49,000 48,000 1,390 68,110,000
17/06/2013 49,000 0.90 1.87 48,000 49,000 44,800 1,020 49,980,000
14/06/2013 48,100 -0.90 -1.84 48,700 48,700 48,100 180 8,658,000
13/06/2013 49,000 0.00 ■■ 0.00 48,500 49,000 48,000 1,290 63,210,000
12/06/2013 49,000 0.50 1.03 51,000 51,000 49,000 4,000 196,000,000
11/06/2013 48,500 3.10 6.83 45,400 48,500 45,400 1,050 50,925,000
10/06/2013 45,400 -3.20 -6.58 49,000 49,800 45,400 120 5,448,000
07/06/2013 48,600 -0.30 -0.61 48,500 48,900 48,500 3,310 160,866,000
06/06/2013 48,900 -0.60 -1.21 49,100 49,500 48,900 870 42,543,000
05/06/2013 49,500 -0.10 -0.20 49,500 49,500 49,500 2,880 142,560,000
04/06/2013 49,600 0.20 0.40 49,600 49,600 49,600 130 6,448,000
03/06/2013 49,400 0.90 1.86 48,500 49,400 48,500 310 15,314,000
31/05/2013 48,500 -0.90 -1.82 48,900 48,900 48,500 150 7,275,000
30/05/2013 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 0 0
29/05/2013 49,400 0.40 0.82 49,400 49,400 49,400 10 494,000
28/05/2013 49,000 0.40 0.82 45,500 49,000 45,500 220 10,780,000
27/05/2013 48,600 -0.40 -0.82 49,500 49,500 48,600 320 15,552,000
24/05/2013 49,000 1.00 2.08 49,800 49,800 49,000 1,870 91,630,000
23/05/2013 50,000 -0.50 -0.99 50,500 50,500 50,000 1,050 52,500,000
22/05/2013 50,500 0.50 1.00 50,500 50,500 50,500 560 28,280,000
21/05/2013 50,000 -1.00 -1.96 50,000 50,000 49,900 3,050 152,500,000
20/05/2013 51,000 1.00 2.00 51,000 51,000 51,000 160 8,160,000
17/05/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 340 17,000,000
16/05/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 60 3,000,000
15/05/2013 50,000 1.00 2.04 49,900 50,000 49,500 7,720 386,000,000
14/05/2013 49,000 -0.50 -1.01 49,500 49,500 49,000 7,330 359,170,000
13/05/2013 49,500 0.00 ■■ 0.00 49,500 49,700 49,500 4,830 239,085,000
10/05/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 2,310 114,345,000
09/05/2013 49,500 0.50 1.02 49,600 49,600 49,500 25,630 1,268,685,000
08/05/2013 49,000 -0.50 -1.01 49,900 49,900 49,000 1,310 64,190,000
07/05/2013 49,500 -0.40 -0.80 49,500 49,800 49,500 9,830 486,585,000
06/05/2013 49,900 0.40 0.81 49,800 49,900 49,800 2,230 111,277,000
03/05/2013 49,500 0.00 ■■ 0.00 49,700 49,700 49,400 24,390 1,207,305,000
02/05/2013 49,500 0.00 ■■ 0.00 49,000 49,600 49,000 28,230 1,397,385,000
26/04/2013 49,500 -0.10 -0.20 49,500 49,500 49,000 42,490 2,103,255,000
25/04/2013 49,600 0.40 0.81 49,000 49,600 49,000 21,350 1,058,960,000
24/04/2013 49,200 3.20 6.96 47,500 49,200 47,000 30,520 1,501,584,000
23/04/2013 46,000 -0.10 -0.22 48,000 48,000 46,000 32,570 1,498,220,000
22/04/2013 46,100 -2.90 -5.92 49,000 49,000 46,100 21,040 969,944,000
18/04/2013 49,000 -0.10 -0.20 49,100 49,500 49,000 28,330 1,388,170,000
17/04/2013 49,100 -0.20 -0.41 49,100 49,100 49,100 10 491,000
16/04/2013 49,300 -0.10 -0.20 49,500 49,500 49,200 32,200 1,587,460,000
15/04/2013 49,400 -0.10 -0.20 49,500 49,500 49,300 30,550 1,509,170,000
12/04/2013 49,500 0.00 ■■ 0.00 49,600 49,600 49,500 6,790 336,105,000
11/04/2013 49,500 0.10 0.20 49,500 49,500 49,400 15,190 751,905,000
10/04/2013 49,400 -0.10 -0.20 49,500 49,500 49,400 32,650 1,612,910,000
09/04/2013 49,500 -0.30 -0.60 49,500 49,800 49,500 5,940 294,030,000
08/04/2013 49,800 -0.10 -0.20 49,600 49,800 49,600 450 22,410,000
05/04/2013 49,900 0.90 1.84 48,000 49,900 48,000 5,010 249,999,000
04/04/2013 49,000 0.00 ■■ 0.00 48,500 50,000 48,500 6,000 294,000,000
03/04/2013 49,000 0.00 ■■ 0.00 47,000 50,000 46,500 680 33,320,000
02/04/2013 49,000 -2.00 -3.92 50,000 50,000 48,800 1,960 96,040,000
01/04/2013 51,000 1.00 2.00 50,000 52,500 49,900 6,800 346,800,000
29/03/2013 50,000 1.10 2.25 48,000 50,000 48,000 1,810 90,500,000
28/03/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
27/03/2013 48,900 0.40 0.82 48,500 48,900 48,500 3,210 156,969,000
26/03/2013 48,500 0.00 ■■ 0.00 47,600 48,500 47,500 2,010 97,485,000
25/03/2013 48,500 -0.20 -0.41 45,500 49,000 45,500 1,100 53,350,000
22/03/2013 48,700 1.40 2.96 47,700 48,700 47,700 13,470 655,989,000
21/03/2013 47,300 0.00 ■■ 0.00 47,300 47,400 47,200 7,950 376,035,000
20/03/2013 47,300 0.40 0.85 47,400 47,400 46,900 2,200 104,060,000
19/03/2013 46,900 0.00 ■■ 0.00 47,200 47,200 46,900 340 15,946,000
18/03/2013 46,900 0.00 ■■ 0.00 47,000 47,100 46,900 1,260 59,094,000
15/03/2013 46,900 0.00 ■■ 0.00 47,000 47,000 46,900 1,560 73,164,000
14/03/2013 46,900 0.60 1.30 46,900 46,900 46,900 20 938,000
13/03/2013 46,300 0.80 1.76 45,600 46,500 45,600 8,700 402,810,000
12/03/2013 45,500 0.00 ■■ 0.00 45,500 45,500 45,000 1,210 55,055,000
11/03/2013 45,500 1.70 3.88 45,800 46,500 45,500 7,890 358,995,000
08/03/2013 43,800 -1.40 -3.10 45,200 45,200 43,800 330 14,454,000
07/03/2013 45,200 -0.60 -1.31 45,200 45,200 45,200 50 2,260,000
06/03/2013 45,800 2.00 4.57 45,800 45,800 45,800 10 458,000
05/03/2013 43,800 -3.20 -6.81 43,800 43,800 43,800 90 3,942,000
04/03/2013 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 100 4,700,000
01/03/2013 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
28/02/2013 47,000 0.30 0.64 46,600 47,000 46,600 5,000 235,000,000
27/02/2013 46,700 -0.30 -0.64 45,000 46,900 44,000 250 11,675,000
26/02/2013 47,000 2.00 4.44 44,000 47,000 44,000 1,730 81,310,000
25/02/2013 45,000 -2.00 -4.26 47,000 47,000 45,000 1,340 60,300,000
22/02/2013 47,000 0.00 ■■ 0.00 47,000 47,000 46,000 310 14,570,000
21/02/2013 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
20/02/2013 47,000 -0.50 -1.05 47,000 47,000 47,000 100 4,700,000
19/02/2013 47,500 -0.80 -1.66 48,300 48,300 47,000 3,630 172,425,000
18/02/2013 48,300 0.20 0.42 48,100 48,500 47,000 2,760 133,308,000
08/02/2013 48,100 1.20 2.56 48,700 48,700 46,000 1,360 65,416,000
07/02/2013 46,900 1.80 3.99 45,100 46,900 45,100 280 13,132,000
06/02/2013 45,100 -0.80 -1.74 45,000 45,100 45,000 6,190 279,169,000
05/02/2013 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
04/02/2013 45,900 2.70 6.25 43,200 46,000 43,200 6,510 298,809,000
01/02/2013 43,200 0.00 ■■ 0.00 43,200 44,000 43,200 2,020 87,264,000
31/01/2013 43,200 0.00 ■■ 0.00 43,200 44,000 43,200 8,580 370,656,000
30/01/2013 43,200 0.00 ■■ 0.00 43,100 43,300 43,100 4,440 191,808,000
29/01/2013 43,200 0.20 0.47 43,000 43,900 43,000 9,730 420,336,000
28/01/2013 43,000 0.10 0.23 42,900 44,800 42,900 1,240 53,320,000
25/01/2013 42,900 -0.10 -0.23 42,900 42,900 42,900 100 4,290,000
24/01/2013 43,000 -0.90 -2.05 43,000 43,000 43,000 3,010 129,430,000
23/01/2013 43,900 1.60 3.78 43,900 43,900 43,900 10 439,000
22/01/2013 42,300 0.00 ■■ 0.00 42,500 42,900 42,300 9,700 410,310,000
21/01/2013 42,300 -2.60 -5.79 43,400 43,500 42,300 2,780 117,594,000
18/01/2013 44,900 0.90 2.05 46,800 46,800 44,900 210 9,429,000
17/01/2013 44,000 0.60 1.38 44,000 44,000 44,000 210 9,240,000
16/01/2013 43,400 0.40 0.93 43,400 43,400 41,800 2,160 93,744,000
15/01/2013 43,000 0.00 ■■ 0.00 43,300 43,300 42,000 1,940 83,420,000
14/01/2013 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
11/01/2013 43,000 1.50 3.61 43,300 43,500 43,000 5,730 246,390,000
10/01/2013 41,500 0.20 0.48 42,000 42,000 41,500 2,120 87,980,000
09/01/2013 41,300 -1.70 -3.95 42,000 43,000 41,300 2,540 104,902,000
08/01/2013 43,000 0.00 ■■ 0.00 41,000 43,000 41,000 2,640 113,520,000
07/01/2013 43,000 0.00 ■■ 0.00 44,300 44,300 42,600 5,330 229,190,000
04/01/2013 43,000 0.70 1.65 43,000 43,000 43,000 500 21,500,000
03/01/2013 42,300 -2.00 -4.51 44,300 44,300 42,300 140 5,922,000
02/01/2013 44,300 2.10 4.98 44,300 44,300 43,500 1,740 77,082,000
28/12/2012 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 2,960 124,912,000
27/12/2012 42,200 0.20 0.48 41,500 43,000 41,500 4,610 194,542,000
26/12/2012 42,000 -0.10 -0.24 42,100 42,100 42,000 1,030 43,260,000
25/12/2012 42,100 1.00 2.43 42,100 42,100 42,100 10 421,000
24/12/2012 41,100 0.10 0.24 41,900 42,000 41,000 16,080 660,888,000
21/12/2012 41,000 0.00 ■■ 0.00 42,500 42,500 41,000 2,130 87,330,000
20/12/2012 41,000 1.00 2.50 41,000 41,000 41,000 8,250 338,250,000
19/12/2012 40,000 -1.50 -3.61 40,000 40,000 40,000 5,160 206,400,000
18/12/2012 41,500 1.40 3.49 41,500 41,500 41,500 50 2,075,000
17/12/2012 40,100 0.10 0.25 41,400 41,400 40,000 25,770 1,033,377,000
14/12/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
13/12/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,300 52,000,000
12/12/2012 40,000 0.20 0.50 40,000 40,500 40,000 1,430 57,200,000
11/12/2012 39,800 0.30 0.76 39,600 39,800 39,600 90 3,582,000
10/12/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 3,000 118,500,000
07/12/2012 39,500 1.30 3.40 39,500 39,600 39,400 9,930 392,235,000
06/12/2012 38,200 -1.30 -3.29 39,000 39,000 38,200 230 8,786,000
05/12/2012 39,500 0.50 1.28 39,500 39,500 39,500 3,500 138,250,000
04/12/2012 39,000 1.70 4.56 37,100 39,000 37,100 600 23,400,000
03/12/2012 37,300 -1.00 -2.61 38,700 38,700 37,300 5,610 209,253,000
30/11/2012 39,800 0.00 ■■ 0.00 39,800 39,900 39,800 5,440 216,512,000
29/11/2012 39,800 -0.20 -0.50 39,800 39,800 39,800 410 16,318,000
28/11/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 150 6,000,000
27/11/2012 40,000 0.10 0.25 40,000 40,000 40,000 200 8,000,000
26/11/2012 39,900 0.10 0.25 41,000 41,000 39,900 810 32,319,000
23/11/2012 39,800 0.20 0.51 39,700 39,800 39,300 2,120 84,376,000
22/11/2012 39,600 0.40 1.02 39,500 39,600 39,500 680 26,928,000
21/11/2012 39,200 -1.20 -2.97 40,400 40,400 39,200 6,240 244,608,000
20/11/2012 40,400 1.40 3.59 40,400 40,400 40,400 10 404,000
19/11/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
16/11/2012 39,000 -2.00 -4.88 39,000 39,000 39,000 1,000 39,000,000
15/11/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
14/11/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
13/11/2012 41,000 0.00 ■■ 0.00 39,200 41,000 39,000 1,850 75,850,000
12/11/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
09/11/2012 41,000 0.50 1.23 41,000 41,000 41,000 900 36,900,000
08/11/2012 40,500 0.50 1.25 40,500 40,500 40,500 10 405,000
07/11/2012 40,000 0.50 1.27 39,600 40,000 39,500 7,080 283,200,000
06/11/2012 39,500 0.00 ■■ 0.00 39,400 39,500 39,400 12,920 510,340,000
05/11/2012 39,500 -0.30 -0.75 39,500 39,500 39,500 230 9,085,000
02/11/2012 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
01/11/2012 39,800 -0.20 -0.50 40,000 40,000 39,000 8,800 350,240,000
31/10/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 20 800,000
30/10/2012 40,000 -1.00 -2.44 41,000 41,000 40,000 310 12,400,000
29/10/2012 41,000 -0.90 -2.15 41,000 41,000 41,000 120 4,920,000
26/10/2012 41,900 0.90 2.20 41,900 41,900 41,900 50 2,095,000
25/10/2012 41,000 -0.70 -1.68 41,000 41,000 41,000 3,000 123,000,000
24/10/2012 41,700 0.70 1.71 39,300 41,700 39,300 310 12,927,000
23/10/2012 41,000 0.70 1.74 39,100 41,000 39,000 550 22,550,000
22/10/2012 40,300 -2.10 -4.95 40,300 40,300 40,300 4,000 161,200,000
19/10/2012 42,400 1.20 2.91 39,200 42,400 39,200 16,000 678,400,000
18/10/2012 41,200 -1.80 -4.19 42,900 42,900 41,200 440 18,128,000
17/10/2012 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
16/10/2012 43,000 0.60 1.42 42,700 43,000 42,700 25,000 1,075,000,000
15/10/2012 42,400 0.40 0.95 42,500 42,500 42,200 40,410 1,713,384,000
12/10/2012 42,000 0.30 0.72 42,000 42,400 42,000 5,860 246,120,000
11/10/2012 41,700 1.10 2.71 42,000 42,000 41,000 4,890 203,913,000
10/10/2012 40,600 0.80 2.01 39,800 40,600 39,800 6,310 256,186,000
09/10/2012 39,800 0.40 1.02 39,400 39,800 39,400 18,110 720,778,000
08/10/2012 39,400 1.40 3.68 38,800 39,500 38,800 3,820 150,508,000
05/10/2012 38,000 -0.30 -0.78 38,000 38,000 38,000 100 3,800,000
04/10/2012 38,300 -0.50 -1.29 38,200 38,300 38,200 190 7,277,000
03/10/2012 38,800 0.30 0.78 38,800 38,800 38,800 950 36,860,000
02/10/2012 38,500 -0.30 -0.77 38,500 38,500 38,500 100 3,850,000
01/10/2012 38,800 0.30 0.78 38,800 38,900 38,000 13,170 510,996,000
28/09/2012 38,500 -0.50 -1.28 38,500 38,500 38,500 400 15,400,000
27/09/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
26/09/2012 39,000 1.00 2.63 38,000 39,000 38,000 740 28,860,000
25/09/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 20 760,000
24/09/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
21/09/2012 38,000 0.60 1.60 38,000 38,000 38,000 1,300 49,400,000
20/09/2012 37,400 0.40 1.08 37,000 37,400 37,000 2,960 110,704,000
19/09/2012 37,000 -1.30 -3.39 37,000 37,000 37,000 350 12,950,000
18/09/2012 38,300 -1.60 -4.01 38,300 38,300 38,300 140 5,362,000
17/09/2012 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
14/09/2012 39,900 0.00 ■■ 0.00 39,800 39,900 39,700 1,940 77,406,000
13/09/2012 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
12/09/2012 39,900 0.30 0.76 39,000 39,900 39,000 2,710 108,129,000
11/09/2012 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
10/09/2012 39,600 1.10 2.86 40,000 40,100 36,600 4,040 159,984,000
07/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
06/09/2012 38,500 -1.40 -3.51 39,900 39,900 38,500 260 10,010,000
05/09/2012 39,900 0.30 0.76 38,500 39,900 38,500 1,050 41,895,000
04/09/2012 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 170 6,732,000
31/08/2012 39,600 1.50 3.94 38,200 39,600 38,100 3,000 118,800,000
30/08/2012 38,100 -0.30 -0.78 38,400 38,400 38,100 5,800 220,980,000
29/08/2012 38,400 0.40 1.05 38,500 38,500 38,400 300 11,520,000
28/08/2012 38,000 1.50 4.11 38,000 38,000 37,900 3,900 148,200,000
27/08/2012 36,500 -1.50 -3.95 38,000 38,000 36,500 7,930 289,445,000
24/08/2012 38,000 1.80 4.97 36,200 38,000 36,200 7,480 284,240,000
23/08/2012 36,200 -1.90 -4.99 37,500 37,500 36,200 8,970 324,714,000
22/08/2012 38,100 -1.80 -4.51 39,000 39,000 38,100 1,610 61,341,000
21/08/2012 39,900 -2.10 -5.00 39,900 40,000 39,900 2,560 102,144,000
20/08/2012 42,000 0.00 ■■ 0.00 42,000 42,000 41,800 5,380 225,960,000
17/08/2012 42,000 0.80 1.94 42,000 42,000 42,000 690 28,980,000
16/08/2012 41,200 -1.40 -3.29 41,900 42,000 41,200 3,300 135,960,000
15/08/2012 42,600 0.00 ■■ 0.00 42,000 42,600 41,900 9,410 400,866,000
14/08/2012 42,600 0.10 0.24 42,000 42,600 42,000 36,520 1,555,752,000
13/08/2012 42,500 -0.10 -0.23 42,100 42,500 42,000 1,680 71,400,000
10/08/2012 42,600 0.20 0.47 42,100 42,600 42,000 32,800 1,397,280,000
09/08/2012 42,400 0.20 0.47 42,100 42,400 42,100 36,250 1,537,000,000
08/08/2012 42,200 0.20 0.48 41,100 42,200 41,100 35,780 1,509,916,000
07/08/2012 42,000 0.10 0.24 41,500 42,000 41,500 38,980 1,637,160,000
06/08/2012 41,900 0.10 0.24 41,800 41,900 41,800 810 33,939,000
03/08/2012 41,800 0.20 0.48 41,000 41,800 41,000 1,550 64,790,000
02/08/2012 41,600 -0.40 -0.95 42,000 42,100 41,600 5,590 232,544,000
01/08/2012 42,000 0.10 0.24 42,000 42,100 41,800 21,980 923,160,000
31/07/2012 41,900 0.10 0.24 41,600 42,000 41,500 36,540 1,531,026,000
30/07/2012 41,800 0.30 0.72 41,400 41,800 41,400 23,090 965,162,000
27/07/2012 41,500 0.00 ■■ 0.00 41,200 41,500 41,100 16,500 684,750,000
26/07/2012 41,500 0.30 0.73 41,200 41,500 40,600 33,480 1,389,420,000
25/07/2012 41,200 0.30 0.73 41,100 41,200 40,700 36,480 1,502,976,000
24/07/2012 40,900 0.30 0.74 40,900 41,000 40,000 42,870 1,753,383,000
23/07/2012 40,600 0.30 0.74 40,300 40,700 40,300 17,930 727,958,000
20/07/2012 40,300 0.30 0.75 40,400 40,600 40,000 20,160 812,448,000
19/07/2012 40,000 0.20 0.50 40,900 41,000 39,800 23,140 925,600,000
18/07/2012 39,800 0.40 1.02 39,900 40,000 39,500 8,430 335,514,000
17/07/2012 39,400 0.10 0.25 38,100 40,000 38,100 5,310 209,214,000
16/07/2012 39,300 -0.90 -2.24 38,900 41,000 38,900 2,430 95,499,000
13/07/2012 40,200 0.10 0.25 40,700 40,800 40,200 8,440 339,288,000
12/07/2012 40,100 0.20 0.50 38,900 40,100 38,900 6,360 255,036,000
11/07/2012 39,900 1.30 3.37 39,000 40,000 39,000 5,100 203,490,000
10/07/2012 38,600 -2.00 -4.93 38,600 40,300 38,600 2,610 100,746,000
09/07/2012 40,600 1.90 4.91 38,000 40,600 38,000 3,160 128,296,000
06/07/2012 38,700 1.70 4.59 38,500 38,700 38,500 1,900 73,530,000
05/07/2012 37,000 -1.00 -2.63 38,400 38,400 36,500 2,760 102,120,000
04/07/2012 38,000 -0.20 -0.52 38,000 38,000 38,000 350 13,300,000
03/07/2012 38,200 0.00 ■■ 0.00 37,800 38,200 37,500 840 32,088,000
02/07/2012 38,200 -0.30 -0.78 38,400 38,400 38,200 3,240 123,768,000
29/06/2012 38,500 0.40 1.05 38,200 38,500 38,100 3,700 142,450,000
28/06/2012 38,100 0.00 ■■ 0.00 38,100 39,500 38,100 410 15,621,000
27/06/2012 38,100 0.60 1.60 39,000 39,000 38,100 2,600 99,060,000
26/06/2012 37,500 -0.90 -2.34 40,000 40,300 37,500 2,800 105,000,000
25/06/2012 38,400 -1.10 -2.78 39,200 39,200 38,400 3,080 118,272,000
22/06/2012 39,500 -1.00 -2.47 40,300 40,900 39,500 3,460 136,670,000
21/06/2012 40,500 -0.80 -1.94 40,800 41,400 40,500 1,690 68,445,000
20/06/2012 41,300 0.40 0.98 41,500 41,500 41,300 3,350 138,355,000
19/06/2012 40,900 -0.10 -0.24 41,000 41,000 40,900 2,030 83,027,000
18/06/2012 41,000 -0.30 -0.73 42,000 42,000 41,000 1,890 77,490,000
15/06/2012 41,300 0.00 ■■ 0.00 41,300 42,000 41,000 1,500 61,950,000
14/06/2012 41,300 0.20 0.49 40,000 41,300 40,000 510 21,063,000
13/06/2012 41,100 0.80 1.99 41,500 41,500 40,000 470 19,317,000
12/06/2012 40,300 -1.60 -3.82 40,200 41,300 40,200 2,570 103,571,000
11/06/2012 41,900 0.10 0.24 42,500 42,500 40,200 1,490 62,431,000
08/06/2012 41,800 0.10 0.24 39,900 42,100 39,900 14,600 610,280,000
07/06/2012 41,700 0.80 1.96 40,900 41,900 40,900 4,100 170,970,000
06/06/2012 40,900 -0.10 -0.24 40,000 40,900 40,000 1,660 67,894,000
05/06/2012 41,000 1.20 3.02 40,900 41,000 40,800 7,630 312,830,000
04/06/2012 39,800 -2.00 -4.78 41,500 41,500 39,800 4,940 196,612,000
01/06/2012 41,800 -0.50 -1.18 41,800 41,900 41,800 11,790 492,822,000
31/05/2012 42,300 -0.30 -0.70 41,500 42,700 41,500 42,300 1,789,290,000
30/05/2012 42,600 1.10 2.65 41,600 42,600 41,500 35,830 1,526,358,000
29/05/2012 41,500 0.50 1.22 42,000 42,000 41,500 44,670 1,853,805,000
28/05/2012 41,000 -0.90 -2.15 41,200 41,700 41,000 37,870 1,552,670,000
25/05/2012 41,900 1.50 3.71 40,900 41,900 40,500 33,330 1,396,527,000
24/05/2012 40,400 0.00 ■■ 0.00 39,200 40,400 38,900 66,860 2,701,144,000
23/05/2012 40,400 -0.60 -1.46 41,000 41,000 39,600 26,490 1,070,196,000
22/05/2012 41,000 0.00 ■■ 0.00 41,000 42,000 39,900 48,660 1,995,060,000
21/05/2012 41,000 1.80 4.59 40,800 41,000 39,000 32,790 1,344,390,000
18/05/2012 39,200 0.00 ■■ 0.00 40,400 40,400 39,000 67,150 2,632,280,000
17/05/2012 39,200 0.20 0.51 39,000 40,700 39,000 32,420 1,270,864,000
16/05/2012 39,000 -0.30 -0.76 38,300 39,500 38,200 82,570 3,220,230,000
15/05/2012 39,300 -1.50 -3.68 38,900 40,000 38,900 27,040 1,062,672,000
14/05/2012 40,800 -2.10 -4.90 42,600 42,600 40,800 77,400 3,157,920,000
11/05/2012 42,900 -1.50 -3.38 44,000 44,000 42,900 57,640 2,472,756,000
10/05/2012 44,400 -1.10 -2.42 44,500 46,300 44,000 49,430 2,194,692,000
09/05/2012 45,500 -0.10 -0.22 45,000 46,500 45,000 10,400 473,200,000
08/05/2012 47,600 0.10 0.21 48,300 49,200 47,600 111,000 5,283,600,000
07/05/2012 47,500 0.60 1.28 48,000 48,300 47,000 63,490 3,015,775,000
04/05/2012 46,900 0.00 ■■ 0.00 47,000 47,300 46,900 66,460 3,116,974,000
03/05/2012 46,900 -0.10 -0.21 47,000 47,000 45,000 9,700 454,930,000
02/05/2012 47,000 1.70 3.75 46,000 47,500 46,000 92,990 4,370,530,000
27/04/2012 45,300 1.10 2.49 44,500 45,800 43,100 32,650 1,479,045,000
26/04/2012 44,200 0.00 ■■ 0.00 45,500 45,500 44,000 37,450 1,655,290,000
25/04/2012 44,200 2.10 4.99 42,800 44,200 42,500 63,300 2,797,860,000
24/04/2012 42,100 1.00 2.43 41,200 42,100 41,100 43,290 1,822,509,000
23/04/2012 41,100 0.10 0.24 42,000 42,000 40,900 29,350 1,206,285,000
20/04/2012 41,000 0.50 1.23 40,800 41,400 40,000 36,780 1,507,980,000
19/04/2012 40,500 -0.80 -1.94 41,000 42,000 40,500 111,200 4,503,600,000
18/04/2012 41,300 -1.00 -2.36 41,300 42,500 41,300 19,670 812,371,000
17/04/2012 42,300 0.00 ■■ 0.00 42,300 43,600 42,200 23,730 1,003,779,000
16/04/2012 42,300 0.30 0.71 42,900 42,900 42,000 12,350 522,405,000
13/04/2012 42,000 0.00 ■■ 0.00 41,500 42,600 41,000 8,550 359,100,000
12/04/2012 42,000 0.70 1.69 41,700 42,100 41,500 34,740 1,459,080,000
11/04/2012 41,300 0.30 0.73 41,300 41,800 41,000 9,980 412,174,000
10/04/2012 41,000 0.50 1.23 40,800 41,500 40,400 32,130 1,317,330,000
09/04/2012 40,500 0.50 1.25 40,000 41,000 39,500 33,740 1,366,470,000
06/04/2012 40,000 -0.90 -2.20 40,900 41,000 40,000 24,180 967,200,000
05/04/2012 40,900 0.30 0.74 40,600 40,900 39,600 34,990 1,431,091,000
04/04/2012 40,600 0.10 0.25 40,500 41,000 40,400 17,230 699,538,000
03/04/2012 40,500 0.50 1.25 40,000 40,900 40,000 21,140 856,170,000
30/03/2012 40,000 -0.60 -1.48 40,600 41,400 40,000 8,960 358,400,000
29/03/2012 40,600 0.10 0.25 41,400 41,400 40,500 4,340 176,204,000
28/03/2012 40,500 0.80 2.02 39,800 41,000 39,800 27,240 1,103,220,000
27/03/2012 39,700 -1.90 -4.57 41,600 42,300 39,700 31,950 1,268,415,000
26/03/2012 41,600 -0.10 -0.24 41,600 42,900 41,600 36,380 1,513,408,000
23/03/2012 41,700 -0.80 -1.88 41,000 42,500 41,000 25,270 1,053,759,000
22/03/2012 42,500 -1.30 -2.97 43,800 43,800 42,500 35,860 1,524,050,000
21/03/2012 43,800 1.80 4.29 42,500 43,800 42,500 64,650 2,831,670,000
20/03/2012 42,000 0.80 1.94 41,200 42,200 41,200 30,660 1,287,720,000
19/03/2012 41,200 -0.30 -0.72 41,000 42,000 41,000 29,160 1,201,392,000
16/03/2012 41,500 1.10 2.72 41,500 41,500 40,500 66,380 2,754,770,000
15/03/2012 40,400 1.10 2.80 39,300 40,400 39,300 75,490 3,049,796,000
14/03/2012 39,300 0.90 2.34 39,200 39,900 38,800 68,030 2,673,579,000
13/03/2012 38,400 0.20 0.52 38,400 38,900 38,400 10,900 418,560,000
12/03/2012 38,200 0.20 0.53 38,200 39,200 38,100 36,300 1,386,660,000
09/03/2012 38,000 0.00 ■■ 0.00 38,000 38,700 37,900 41,690 1,584,220,000
08/03/2012 38,000 -1.00 -2.56 38,900 39,000 38,000 50,890 1,933,820,000
07/03/2012 39,000 -0.30 -0.76 39,400 39,400 38,400 43,310 1,689,090,000
06/03/2012 39,300 -1.90 -4.61 42,200 42,200 39,200 115,660 4,545,438,000
05/03/2012 41,200 1.90 4.83 40,000 41,200 39,700 43,750 1,802,500,000
02/03/2012 39,300 0.50 1.29 39,100 39,800 38,600 52,300 2,055,390,000
01/03/2012 38,800 -0.20 -0.51 40,000 40,000 38,400 18,200 706,160,000
29/02/2012 39,000 1.00 2.63 38,200 39,000 38,000 32,790 1,278,810,000
28/02/2012 38,000 -1.90 -4.76 41,600 41,600 38,000 56,750 2,156,500,000
27/02/2012 39,900 1.90 5.00 38,800 39,900 38,800 40,390 1,611,561,000
24/02/2012 38,000 0.80 2.15 38,000 38,900 37,900 58,870 2,237,060,000
23/02/2012 37,200 0.00 ■■ 0.00 37,500 37,900 36,600 38,680 1,438,896,000
22/02/2012 37,200 0.50 1.36 36,700 37,500 36,600 33,640 1,251,408,000
21/02/2012 36,700 0.80 2.23 37,600 37,600 36,200 55,900 2,051,530,000
20/02/2012 35,900 1.70 4.97 35,000 35,900 35,000 39,460 1,416,614,000
17/02/2012 34,200 1.20 3.64 33,100 34,300 33,100 5,550 189,810,000
16/02/2012 33,000 -0.70 -2.08 33,600 33,600 32,900 86,900 2,867,700,000
15/02/2012 33,700 -0.20 -0.59 33,900 33,900 33,500 64,810 2,184,097,000
14/02/2012 33,900 0.40 1.19 33,500 34,600 33,200 26,210 888,519,000
13/02/2012 33,500 -1.00 -2.90 34,500 34,500 33,500 48,820 1,635,470,000
10/02/2012 34,500 -0.10 -0.29 34,600 34,900 34,400 35,640 1,229,580,000
09/02/2012 34,600 0.00 ■■ 0.00 34,400 35,300 34,400 25,530 883,338,000
08/02/2012 34,600 0.30 0.87 34,300 34,900 34,200 85,540 2,959,684,000
07/02/2012 34,300 0.30 0.88 34,000 34,700 34,000 49,980 1,714,314,000
06/02/2012 34,000 -1.00 -2.86 35,000 35,000 34,000 63,150 2,147,100,000
03/02/2012 35,000 0.70 2.04 35,000 35,500 35,000 37,720 1,320,200,000
02/02/2012 34,300 1.60 4.89 33,200 34,300 33,000 217,830 7,471,569,000
01/02/2012 32,700 0.20 0.62 32,500 33,400 32,500 61,130 1,998,951,000
31/01/2012 32,500 -0.10 -0.31 32,700 33,000 32,500 10,480 340,600,000
30/01/2012 32,600 0.40 1.24 32,200 32,600 32,200 10,530 343,278,000
20/01/2012 32,200 0.30 0.94 31,900 32,200 31,900 11,590 373,198,000
19/01/2012 31,900 0.30 0.95 31,700 32,000 31,700 67,720 2,160,268,000
18/01/2012 31,600 -0.30 -0.94 31,200 31,900 31,200 14,400 455,040,000
17/01/2012 31,900 -0.10 -0.31 32,000 32,000 31,900 3,640 116,116,000
16/01/2012 32,000 0.30 0.95 31,700 32,000 31,700 20,340 650,880,000
13/01/2012 31,700 0.40 1.28 32,200 32,200 31,700 4,500 142,650,000
12/01/2012 32,800 -0.30 -0.91 32,500 32,800 32,500 13,000 426,400,000
11/01/2012 33,100 -0.40 -1.19 33,500 33,500 33,100 9,700 321,070,000
10/01/2012 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 800 26,800,000
09/01/2012 33,500 0.50 1.52 33,500 33,500 33,500 1,950 65,325,000
06/01/2012 33,000 0.00 ■■ 0.00 33,500 33,500 33,000 11,650 384,450,000
05/01/2012 33,000 -0.90 -2.65 33,100 33,100 33,000 4,400 145,200,000
04/01/2012 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 1,000 33,900,000
03/01/2012 33,900 0.00 ■■ 0.00 34,500 34,500 33,900 7,500 254,250,000
30/12/2011 33,900 0.30 0.89 34,000 34,000 33,900 39,100 1,325,490,000
29/12/2011 33,600 0.50 1.51 33,600 33,600 33,300 32,870 1,104,432,000
28/12/2011 33,100 1.50 4.75 31,400 33,100 31,200 42,450 1,405,095,000
27/12/2011 31,600 -0.10 -0.32 31,400 31,600 31,300 6,440 203,504,000
26/12/2011 31,700 -0.10 -0.31 32,000 32,000 31,700 1,700 53,890,000
23/12/2011 31,800 0.20 0.63 31,600 31,800 31,500 5,170 164,406,000
22/12/2011 31,600 -0.90 -2.77 32,500 32,500 31,600 2,650 83,740,000
21/12/2011 32,500 0.30 0.93 32,700 32,700 32,500 8,500 276,250,000
20/12/2011 32,200 -0.80 -2.42 32,500 32,500 32,200 4,320 139,104,000
19/12/2011 33,000 0.10 0.30 33,000 33,000 32,900 5,110 168,630,000
16/12/2011 32,900 0.90 2.81 33,000 33,000 32,900 1,850 60,865,000
15/12/2011 32,000 0.00 ■■ 0.00 31,100 32,000 31,000 5,270 168,640,000
14/12/2011 32,000 -1.20 -3.61 33,200 33,300 32,000 19,600 627,200,000
13/12/2011 33,200 -0.50 -1.48 34,200 34,200 33,200 3,280 108,896,000
12/12/2011 33,700 0.00 ■■ 0.00 33,900 33,900 33,700 8,540 287,798,000
09/12/2011 33,700 -0.30 -0.88 33,700 33,700 33,500 2,800 94,360,000
08/12/2011 34,000 0.30 0.89 34,000 34,000 34,000 2,130 72,420,000
07/12/2011 33,700 0.20 0.60 34,500 34,500 33,500 7,900 266,230,000
06/12/2011 33,500 -1.40 -4.01 34,500 34,500 33,500 4,950 165,825,000
05/12/2011 34,900 0.90 2.65 34,900 35,000 34,900 5,980 208,702,000
02/12/2011 34,000 1.40 4.29 34,000 34,000 34,000 300 10,200,000
01/12/2011 32,600 0.10 0.31 32,500 32,600 32,500 2,900 94,540,000
30/11/2011 32,500 -1.50 -4.41 34,000 34,000 32,500 16,650 541,125,000
29/11/2011 34,000 0.80 2.41 34,000 34,000 34,000 2,570 87,380,000
28/11/2011 33,200 -0.30 -0.90 33,500 34,200 33,200 2,900 96,280,000
25/11/2011 33,500 0.50 1.52 33,000 33,600 33,000 1,700 56,950,000
24/11/2011 33,000 -1.50 -4.35 34,200 34,200 33,000 19,550 645,150,000
23/11/2011 34,500 0.10 0.29 34,500 34,500 34,500 4,440 153,180,000
22/11/2011 34,400 -0.50 -1.43 34,600 34,900 34,400 4,110 141,384,000
21/11/2011 34,900 0.70 2.05 34,600 34,900 34,500 1,020 35,598,000
18/11/2011 34,200 -1.80 -5.00 35,000 35,000 34,200 24,750 846,450,000
17/11/2011 36,000 -0.60 -1.64 36,100 36,500 36,000 9,090 327,240,000
16/11/2011 36,600 1.60 4.57 35,500 36,600 35,100 1,120 40,992,000
15/11/2011 35,000 -1.00 -2.78 36,000 36,200 35,000 7,540 263,900,000
14/11/2011 36,000 -1.40 -3.74 38,300 38,300 36,000 2,880 103,680,000
11/11/2011 37,400 -0.60 -1.58 38,000 38,000 37,000 4,850 181,390,000
10/11/2011 38,000 0.20 0.53 37,800 38,000 37,800 190 7,220,000
09/11/2011 37,800 -0.40 -1.05 37,800 37,800 37,800 40 1,512,000
08/11/2011 38,200 0.40 1.06 37,300 38,200 37,200 1,380 52,716,000
07/11/2011 37,800 0.30 0.80 37,500 37,800 37,500 3,120 117,936,000
04/11/2011 37,500 -0.50 -1.32 38,400 38,500 37,500 2,890 108,375,000
03/11/2011 38,000 0.10 0.26 38,500 38,500 38,000 4,010 152,380,000
02/11/2011 37,900 -0.20 -0.52 39,200 39,200 37,900 38,640 1,464,456,000
01/11/2011 38,100 -0.90 -2.31 38,900 39,000 38,100 35,530 1,353,693,000
31/10/2011 39,000 1.00 2.63 39,500 39,500 39,000 560 21,840,000
28/10/2011 38,000 -2.00 -5.00 40,000 40,000 38,000 46,080 1,751,040,000
27/10/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,200 88,000,000
26/10/2011 40,000 1.70 4.44 39,000 40,000 39,000 1,500 60,000,000
25/10/2011 38,300 0.40 1.06 38,000 38,400 38,000 9,670 370,361,000
24/10/2011 37,900 0.00 ■■ 0.00 39,600 39,600 37,900 83,460 3,163,134,000
21/10/2011 37,900 0.00 ■■ 0.00 37,900 37,900 37,800 4,720 178,888,000
20/10/2011 37,900 -0.20 -0.52 38,000 38,000 37,900 1,690 64,051,000
19/10/2011 38,100 -0.40 -1.04 38,100 38,100 38,000 550 20,955,000
18/10/2011 38,500 -0.30 -0.77 38,900 38,900 38,000 560 21,560,000
17/10/2011 38,800 -0.20 -0.51 38,800 38,800 38,500 410 15,908,000
14/10/2011 39,000 -0.50 -1.27 39,400 39,400 39,000 710 27,690,000
13/10/2011 39,500 -0.10 -0.25 39,500 39,500 39,500 100 3,950,000
12/10/2011 39,600 0.00 ■■ 0.00 39,900 39,900 37,800 1,100 43,560,000
11/10/2011 39,600 0.90 2.33 40,000 40,000 39,600 500 19,800,000
10/10/2011 38,700 0.30 0.78 38,700 38,700 38,700 1,000 38,700,000
07/10/2011 38,400 -1.50 -3.76 40,500 40,500 38,400 3,240 124,416,000
06/10/2011 39,900 0.40 1.01 39,900 39,900 39,900 100 3,990,000
05/10/2011 39,500 0.30 0.77 39,500 39,500 39,500 310 12,245,000
04/10/2011 39,200 0.20 0.51 39,500 39,900 38,000 2,870 112,504,000
03/10/2011 39,000 0.00 ■■ 0.00 40,000 40,000 39,000 130 5,070,000
30/09/2011 39,000 -0.10 -0.26 39,500 39,600 39,000 1,810 70,590,000
29/09/2011 39,100 -0.40 -1.01 39,100 39,900 39,100 1,450 56,695,000
28/09/2011 39,500 -0.30 -0.75 39,500 40,500 39,000 10,740 424,230,000
27/09/2011 39,800 0.00 ■■ 0.00 39,800 39,800 38,800 150 5,970,000
26/09/2011 39,800 0.00 ■■ 0.00 39,800 40,000 39,800 770 30,646,000
23/09/2011 39,800 -0.60 -1.49 40,400 40,400 39,000 2,700 107,460,000
22/09/2011 40,400 -0.10 -0.25 40,400 40,400 39,500 450 18,180,000
21/09/2011 40,500 1.20 3.05 41,000 41,000 40,000 870 35,235,000
20/09/2011 39,300 -0.60 -1.50 39,300 39,900 39,300 130 5,109,000
19/09/2011 39,900 0.50 1.27 39,900 39,900 39,000 500 19,950,000
16/09/2011 39,400 0.00 ■■ 0.00 39,400 40,500 38,500 1,980 78,012,000
15/09/2011 39,400 -0.60 -1.50 39,400 39,500 38,000 3,220 126,868,000
14/09/2011 40,000 -0.60 -1.48 40,600 40,600 40,000 220 8,800,000
13/09/2011 40,600 1.10 2.78 39,500 40,800 39,500 1,370 55,622,000
12/09/2011 39,500 -0.30 -0.75 39,800 39,800 39,500 620 24,490,000
09/09/2011 39,800 0.00 ■■ 0.00 39,800 39,800 39,000 1,820 72,436,000
08/09/2011 39,800 0.30 0.76 39,500 39,800 39,000 4,110 163,578,000
07/09/2011 39,500 0.50 1.28 39,800 39,800 39,500 60 2,370,000
06/09/2011 39,000 -0.80 -2.01 39,000 40,900 39,000 2,270 88,530,000
05/09/2011 39,800 0.80 2.05 40,000 40,000 39,000 1,530 60,894,000
01/09/2011 39,000 1.10 2.90 37,600 39,000 37,600 2,950 115,050,000
31/08/2011 37,900 0.60 1.61 37,500 37,900 37,500 1,200 45,480,000
30/08/2011 37,300 0.20 0.54 38,500 38,500 37,200 10,770 401,721,000
29/08/2011 37,100 0.10 0.27 37,000 37,100 37,000 10,070 373,597,000
26/08/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
25/08/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 5,980 221,260,000
24/08/2011 37,000 0.00 ■■ 0.00 36,400 37,000 36,400 1,050 38,850,000
23/08/2011 37,000 -1.90 -4.88 39,000 39,000 37,000 990 36,630,000
22/08/2011 38,900 0.90 2.37 38,900 38,900 38,900 1,000 38,900,000
19/08/2011 38,000 -0.90 -2.31 37,000 38,000 37,000 3,860 146,680,000
18/08/2011 38,900 0.30 0.78 38,900 38,900 38,900 10 389,000
17/08/2011 38,600 0.60 1.58 38,600 38,600 38,600 10 386,000
16/08/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
15/08/2011 38,000 1.00 2.70 38,000 38,000 38,000 10 380,000
12/08/2011 37,000 0.80 2.21 37,000 37,000 37,000 10 370,000
11/08/2011 36,200 0.10 0.28 36,200 36,200 36,200 8,200 296,840,000
10/08/2011 36,100 -0.10 -0.28 35,200 36,100 35,200 1,540 55,594,000
09/08/2011 36,200 -1.80 -4.74 36,200 36,200 36,200 450 16,290,000
08/08/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 500 19,000,000
05/08/2011 38,000 -1.50 -3.80 37,800 38,000 37,800 7,020 266,760,000
04/08/2011 39,500 0.00 ■■ 0.00 40,900 40,900 39,500 2,610 103,095,000
03/08/2011 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
02/08/2011 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
01/08/2011 39,500 1.50 3.95 39,700 39,700 39,500 170 6,715,000
29/07/2011 38,000 -2.00 -5.00 38,000 38,200 38,000 20,780 789,640,000
28/07/2011 40,000 -0.30 -0.74 39,900 40,000 39,900 2,250 90,000,000
27/07/2011 40,300 -2.10 -4.95 41,000 41,000 40,300 9,200 370,760,000
26/07/2011 42,400 1.90 4.69 42,400 42,400 42,400 10 424,000
25/07/2011 40,500 0.70 1.76 40,000 40,500 40,000 150 6,075,000
22/07/2011 39,800 0.60 1.53 39,600 40,000 39,600 1,010 40,198,000
21/07/2011 39,200 -1.00 -2.49 40,000 40,000 39,200 430 16,856,000
20/07/2011 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 0 0
19/07/2011 40,200 -0.90 -2.19 40,200 40,200 40,200 640 25,728,000
18/07/2011 41,100 0.00 ■■ 0.00 40,100 41,100 40,100 85 3,493,500
15/07/2011 41,100 -0.40 -0.96 42,500 42,500 41,100 190 7,809,000
14/07/2011 41,500 -1.50 -3.49 41,500 41,500 41,500 70 2,905,000
13/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
12/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10,010 430,430,000
11/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 970 41,710,000
08/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
07/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 20 860,000
06/07/2011 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 220 9,460,000
05/07/2011 43,000 -1.70 -3.80 43,100 43,500 43,000 800 34,400,000
04/07/2011 44,700 -2.30 -4.89 44,700 44,700 44,700 130 5,811,000
01/07/2011 47,000 2.00 4.44 47,000 47,000 47,000 10 470,000
30/06/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/06/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
28/06/2011 45,000 1.00 2.27 45,000 45,000 45,000 10 450,000
27/06/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
24/06/2011 44,000 0.00 ■■ 0.00 43,000 44,000 43,000 40 1,760,000
23/06/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
22/06/2011 44,000 -0.30 -0.68 44,000 44,000 44,000 500 22,000,000
21/06/2011 44,300 0.00 ■■ 0.00 44,300 44,300 44,300 0 0
20/06/2011 44,300 0.00 ■■ 0.00 44,300 44,300 44,300 0 0
17/06/2011 44,300 0.00 ■■ 0.00 44,300 44,400 44,000 76,530 3,390,279,000
16/06/2011 44,300 -0.40 -0.89 44,300 44,300 44,300 2,100 93,030,000
15/06/2011 44,700 -0.90 -1.97 45,000 45,000 44,700 470 21,009,000
14/06/2011 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 100 4,560,000
13/06/2011 45,600 -1.00 -2.15 45,600 45,600 45,600 750 34,200,000
10/06/2011 46,600 0.10 0.22 46,500 46,600 46,500 18,570 865,362,000
09/06/2011 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 14,500 674,250,000
08/06/2011 46,500 0.50 1.09 48,000 48,000 46,000 28,840 1,341,060,000
07/06/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 20,000 920,000,000
06/06/2011 46,000 -0.50 -1.08 46,000 46,000 46,000 1,870 86,020,000
03/06/2011 46,500 -1.20 -2.52 48,500 48,500 46,500 25,700 1,195,050,000
02/06/2011 47,700 1.70 3.70 46,000 47,700 46,000 8,300 395,910,000
01/06/2011 46,000 1.00 2.22 43,000 46,000 43,000 830 38,180,000
31/05/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
30/05/2011 45,000 0.00 ■■ 0.00 47,000 47,000 45,000 1,270 57,150,000
27/05/2011 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 2,170 97,650,000
26/05/2011 45,000 1.00 2.27 45,000 45,000 45,000 6,370 286,650,000
25/05/2011 44,000 0.00 ■■ 0.00 42,000 44,000 42,000 11,230 494,120,000
24/05/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
23/05/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 18,360 807,840,000
20/05/2011 44,000 0.00 ■■ 0.00 43,200 44,000 43,000 16,300 717,200,000
19/05/2011 44,000 -0.10 -0.23 43,100 44,000 43,100 3,830 168,520,000
18/05/2011 44,100 -0.40 -0.90 46,700 46,700 44,100 4,490 198,009,000
17/05/2011 44,500 -2.00 -4.30 45,100 45,100 44,500 1,500 66,750,000
16/05/2011 46,500 -1.50 -3.12 47,900 47,900 46,500 470 21,855,000
13/05/2011 48,000 0.50 1.05 48,000 48,000 48,000 10 480,000
12/05/2011 47,500 -2.40 -4.81 47,500 47,500 47,500 1,990 94,525,000
11/05/2011 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
10/05/2011 49,900 0.40 0.81 49,900 49,900 49,900 10 499,000
09/05/2011 49,500 -0.50 -1.00 52,000 52,000 49,500 8,480 419,760,000
06/05/2011 50,000 1.00 2.04 47,000 50,000 47,000 110 5,500,000
05/05/2011 49,000 2.30 4.93 49,000 49,000 45,500 40 1,960,000
04/05/2011 46,700 -1.90 -3.91 50,500 50,500 46,700 1,020 47,634,000
29/04/2011 48,600 2.30 4.97 48,600 48,600 48,600 40 1,944,000
28/04/2011 46,300 -2.10 -4.34 49,000 50,500 46,300 190 8,797,000
27/04/2011 48,400 2.30 4.99 48,400 48,400 48,400 710 34,364,000
26/04/2011 46,100 -2.40 -4.95 49,000 49,000 46,100 270 12,447,000
25/04/2011 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
22/04/2011 48,500 -2.50 -4.90 50,000 50,000 48,500 8,810 427,285,000
21/04/2011 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
20/04/2011 51,000 1.40 2.82 50,000 51,000 50,000 1,050 53,550,000
19/04/2011 49,600 2.30 4.86 49,000 49,600 49,000 30 1,488,000
18/04/2011 47,300 -2.20 -4.44 51,000 51,000 47,300 45 2,128,500
15/04/2011 49,500 -1.50 -2.94 51,000 51,000 49,500 7,810 386,595,000
14/04/2011 51,000 -0.50 -0.97 51,000 51,500 51,000 2,020 103,020,000
13/04/2011 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 90 4,635,000
08/04/2011 51,500 -1.00 -1.90 52,000 52,000 50,000 9,170 472,255,000
07/04/2011 52,500 -0.50 -0.94 53,000 53,000 52,500 5,720 300,300,000
06/04/2011 53,000 -0.50 -0.93 53,000 53,000 52,500 13,000 689,000,000
05/04/2011 53,500 -0.50 -0.93 54,000 54,000 53,500 7,050 377,175,000
04/04/2011 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 150 8,100,000
01/04/2011 54,000 -1.50 -2.70 55,000 55,000 54,000 220 11,880,000
31/03/2011 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 210 11,655,000
30/03/2011 55,500 -2.00 -3.48 55,500 55,500 55,500 30 1,665,000
29/03/2011 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
28/03/2011 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
25/03/2011 57,500 1.00 1.77 57,500 57,500 54,000 1,560 89,700,000
24/03/2011 56,500 2.50 4.63 54,000 56,500 54,000 1,250 70,625,000
23/03/2011 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 930 50,220,000
22/03/2011 54,000 -0.50 -0.92 54,000 54,000 54,000 200 10,800,000
21/03/2011 54,500 -1.50 -2.68 58,000 58,000 54,500 680 37,060,000
18/03/2011 56,000 0.00 ■■ 0.00 56,000 56,000 54,000 7,640 427,840,000
17/03/2011 56,000 1.00 1.82 56,500 56,500 56,000 840 47,040,000
16/03/2011 56,500 -2.50 -4.24 58,000 58,000 56,500 8,310 469,515,000
15/03/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
14/03/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
11/03/2011 59,000 -2.00 -3.28 58,500 59,000 58,500 110 6,490,000
10/03/2011 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
09/03/2011 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 12,500 762,500,000
08/03/2011 61,000 -1.50 -2.40 61,000 62,000 61,000 28,160 1,717,760,000
07/03/2011 62,500 0.50 0.81 62,000 62,500 62,000 1,100 68,750,000
04/03/2011 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
03/03/2011 62,000 0.00 ■■ 0.00 62,000 62,500 62,000 2,600 161,200,000
02/03/2011 62,000 -1.50 -2.36 62,000 66,000 62,000 4,160 257,920,000
01/03/2011 63,500 0.00 ■■ 0.00 60,500 63,500 60,500 1,150 73,025,000
28/02/2011 63,500 -1.50 -2.31 64,000 64,000 63,000 1,030 65,405,000
25/02/2011 65,000 3.00 4.84 65,000 65,000 65,000 2,200 143,000,000
24/02/2011 62,000 0.00 ■■ 0.00 63,000 63,000 62,000 230 14,260,000
23/02/2011 62,000 2.00 3.33 62,000 62,000 62,000 10 620,000
22/02/2011 60,000 -2.00 -3.23 62,000 62,000 60,000 1,210 72,600,000
21/02/2011 62,000 -2.50 -3.88 61,500 62,000 61,500 6,850 424,700,000
18/02/2011 64,500 -1.50 -2.27 64,500 64,500 64,500 10 645,000
17/02/2011 66,000 0.00 ■■ 0.00 69,000 69,000 66,000 20 1,320,000
16/02/2011 66,000 -1.00 -1.49 66,500 66,500 66,000 7,150 471,900,000
15/02/2011 67,000 0.50 0.75 67,000 67,000 67,000 600 40,200,000
14/02/2011 66,500 -3.00 -4.32 69,500 69,500 66,500 110 7,315,000
11/02/2011 69,500 0.50 0.72 69,500 69,500 69,500 100 6,950,000
10/02/2011 69,000 -1.00 -1.43 69,000 69,000 69,000 160 11,040,000
09/02/2011 70,000 1.50 2.19 66,000 70,000 66,000 20 1,400,000
08/02/2011 68,500 2.50 3.79 68,500 68,500 68,500 10 685,000
28/01/2011 66,000 -0.50 -0.75 64,500 66,500 64,500 7,100 468,600,000
27/01/2011 66,500 -0.50 -0.75 67,000 67,000 66,500 190 12,635,000
26/01/2011 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 500 33,500,000
25/01/2011 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 600 40,200,000
24/01/2011 67,000 -2.00 -2.90 69,000 71,000 67,000 5,210 349,070,000
21/01/2011 69,000 0.50 0.73 69,000 69,000 69,000 100 6,900,000
20/01/2011 68,500 -0.50 -0.72 68,500 68,500 68,500 1,000 68,500,000
19/01/2011 69,000 0.00 ■■ 0.00 70,000 71,500 69,000 34,430 2,375,670,000
18/01/2011 69,000 -1.00 -1.43 69,000 69,500 69,000 7,600 524,400,000
17/01/2011 70,000 1.00 1.45 69,000 70,500 69,000 16,150 1,130,500,000
14/01/2011 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 13,260 914,940,000
13/01/2011 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 10 690,000
12/01/2011 69,000 0.50 0.73 68,000 69,500 68,000 2,440 168,360,000
11/01/2011 70,000 0.50 0.72 69,000 70,000 69,000 3,940 275,800,000
10/01/2011 69,500 2.50 3.73 69,500 69,500 69,500 500 34,750,000
07/01/2011 67,000 -3.00 -4.29 67,000 67,000 67,000 90 6,030,000
06/01/2011 70,000 2.00 2.94 68,000 70,500 66,500 8,020 561,400,000
05/01/2011 68,000 -3.50 -4.90 68,000 68,000 68,000 10 680,000
04/01/2011 71,500 0.50 0.70 71,000 72,000 71,000 1,210 86,515,000
31/12/2010 71,000 1.00 1.43 70,000 71,000 70,000 26,650 1,892,150,000
30/12/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 18,000 1,260,000,000
29/12/2010 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 16,570 1,159,900,000
28/12/2010 70,000 1.00 1.45 69,000 70,000 69,000 12,000 840,000,000
27/12/2010 69,000 2.00 2.99 67,500 69,000 67,500 14,600 1,007,400,000
24/12/2010 67,000 2.50 3.88 64,000 67,000 64,000 5,100 341,700,000
23/12/2010 64,500 -3.00 -4.44 67,000 68,000 64,500 23,840 1,537,680,000
22/12/2010 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 7,500 506,250,000
21/12/2010 67,500 -0.50 -0.74 65,000 67,500 65,000 5,620 379,350,000
20/12/2010 68,000 0.00 ■■ 0.00 67,500 68,000 67,500 4,260 289,680,000
17/12/2010 68,000 0.50 0.74 68,000 68,000 67,500 10,580 719,440,000
16/12/2010 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 5,000 337,500,000
15/12/2010 67,500 0.50 0.75 66,500 67,500 66,500 8,860 598,050,000
14/12/2010 67,000 1.00 1.52 63,500 67,000 63,000 75,200 5,038,400,000
13/12/2010 66,000 2.50 3.94 66,000 66,000 66,000 500 33,000,000
10/12/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 13,580 862,330,000
09/12/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 5,470 347,345,000
08/12/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 6,900 438,150,000
07/12/2010 63,500 0.50 0.79 63,500 63,500 63,500 2,800 177,800,000
06/12/2010 63,000 -1.00 -1.56 64,000 64,000 63,000 4,150 261,450,000
03/12/2010 64,000 0.50 0.79 63,500 64,000 63,500 1,270 81,280,000
02/12/2010 63,500 0.50 0.79 63,000 63,500 63,000 5,690 361,315,000
01/12/2010 63,000 -1.00 -1.56 63,000 63,000 63,000 4,500 283,500,000
30/11/2010 64,000 0.50 0.79 64,000 64,000 64,000 10 640,000
29/11/2010 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 0 0
26/11/2010 63,500 0.50 0.79 63,000 63,500 63,000 1,950 123,825,000
25/11/2010 63,000 -1.50 -2.33 63,500 63,500 63,000 4,280 269,640,000
24/11/2010 64,500 0.00 ■■ 0.00 63,000 64,500 63,000 10,060 648,870,000
23/11/2010 64,500 1.50 2.38 61,500 64,500 61,500 21,030 1,356,435,000
22/11/2010 63,000 -0.50 -0.79 62,000 64,500 62,000 11,540 727,020,000
19/11/2010 63,500 0.50 0.79 63,000 63,500 60,000 26,100 1,657,350,000
18/11/2010 63,000 0.50 0.80 62,500 63,000 61,000 29,750 1,874,250,000
17/11/2010 62,500 1.50 2.46 61,500 62,500 61,500 29,150 1,821,875,000
16/11/2010 61,000 1.00 1.67 60,500 61,500 60,500 38,320 2,337,520,000
15/11/2010 60,000 1.00 1.69 58,000 60,000 57,000 22,940 1,376,400,000
12/11/2010 59,000 -1.50 -2.48 59,500 59,500 59,000 1,000 59,000,000
11/11/2010 60,500 0.00 ■■ 0.00 59,500 60,500 59,000 110 6,655,000
10/11/2010 60,500 1.00 1.68 60,500 60,500 60,500 10 605,000
09/11/2010 59,500 -3.00 -4.80 62,500 62,500 59,500 3,590 213,605,000
08/11/2010 62,500 0.50 0.81 62,000 63,500 61,000 7,280 455,000,000
05/11/2010 62,000 2.50 4.20 59,500 62,000 59,500 13,230 820,260,000
04/11/2010 59,500 0.00 ■■ 0.00 59,000 59,500 59,000 2,200 130,900,000
03/11/2010 59,500 0.50 0.85 59,000 59,500 59,000 4,940 293,930,000
02/11/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 3,090 182,310,000
01/11/2010 59,000 1.00 1.72 57,500 59,000 57,500 10,320 608,880,000
29/10/2010 58,000 -1.50 -2.52 58,000 58,000 58,000 5,500 319,000,000
28/10/2010 59,500 1.50 2.59 59,500 59,500 59,500 11,110 661,045,000
27/10/2010 58,000 0.50 0.87 58,000 58,000 58,000 9,550 553,900,000
26/10/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 7,430 427,225,000
25/10/2010 57,500 0.00 ■■ 0.00 57,000 57,500 57,000 13,210 759,575,000
22/10/2010 57,500 2.00 3.60 57,000 58,000 57,000 14,220 817,650,000
21/10/2010 55,500 -1.00 -1.77 55,500 56,000 55,000 10,250 568,875,000
20/10/2010 56,500 -0.50 -0.88 56,000 57,000 56,000 5,990 338,435,000
19/10/2010 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 54,010 3,078,570,000
18/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 50,330 2,868,810,000
15/10/2010 57,000 -0.50 -0.87 57,000 57,000 57,000 45,800 2,610,600,000
14/10/2010 57,500 0.50 0.88 57,000 57,500 57,000 32,400 1,863,000,000
13/10/2010 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 50,500 2,878,500,000
12/10/2010 57,000 0.00 ■■ 0.00 57,000 57,500 56,500 28,750 1,638,750,000
11/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 56,140 3,199,980,000
08/10/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 51,700 2,946,900,000
07/10/2010 57,000 0.00 ■■ 0.00 57,000 57,500 57,000 50,360 2,870,520,000
06/10/2010 57,000 0.50 0.88 56,000 57,000 56,000 8,940 509,580,000
05/10/2010 56,500 1.00 1.80 55,500 56,500 55,500 33,340 1,883,710,000
04/10/2010 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 13,140 729,270,000
01/10/2010 55,500 0.00 ■■ 0.00 56,000 56,000 55,500 29,060 1,612,830,000
30/09/2010 55,500 0.00 ■■ 0.00 55,000 56,000 55,000 7,860 436,230,000
29/09/2010 55,500 -1.50 -2.63 56,000 56,000 55,000 27,530 1,527,915,000
28/09/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 270 15,390,000
27/09/2010 57,000 1.50 2.70 55,000 57,000 55,000 1,850 105,450,000
24/09/2010 55,500 -1.00 -1.77 55,500 56,500 55,500 7,130 395,715,000
23/09/2010 56,500 -2.50 -4.24 57,000 57,000 56,500 11,620 656,530,000
22/09/2010 59,000 0.50 0.85 58,500 59,000 58,000 20,150 1,188,850,000
21/09/2010 58,500 1.00 1.74 57,500 58,500 57,500 15,100 883,350,000
20/09/2010 57,500 1.00 1.77 58,500 58,500 55,500 29,530 1,697,975,000
17/09/2010 56,500 -2.50 -4.24 59,000 59,000 56,500 24,440 1,380,860,000
16/09/2010 59,000 0.00 ■■ 0.00 58,500 59,000 58,000 22,250 1,312,750,000
15/09/2010 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 20,000 1,180,000,000
14/09/2010 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 25,590 1,509,810,000
13/09/2010 59,000 0.50 0.85 58,500 59,000 57,500 33,500 1,976,500,000
10/09/2010 58,500 0.50 0.86 58,500 58,500 58,500 15,000 877,500,000
09/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 27,270 1,581,660,000
08/09/2010 58,000 0.00 ■■ 0.00 57,500 58,000 57,500 20,000 1,160,000,000
07/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 32,250 1,870,500,000
06/09/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 12,810 742,980,000
01/09/2010 58,000 0.50 0.87 56,000 58,000 56,000 16,810 974,980,000
31/08/2010 57,500 0.50 0.88 57,000 57,500 56,000 24,210 1,392,075,000
30/08/2010 57,000 0.50 0.88 58,000 58,000 57,000 7,500 427,500,000
27/08/2010 56,500 2.50 4.63 52,000 56,500 52,000 11,900 672,350,000
26/08/2010 54,000 -2.50 -4.42 54,000 55,000 54,000 70,910 3,829,140,000
25/08/2010 56,500 -2.00 -3.42 59,000 59,000 56,500 39,500 2,231,750,000
24/08/2010 58,500 -0.50 -0.85 59,000 59,000 58,000 37,660 2,203,110,000
23/08/2010 59,000 0.00 ■■ 0.00 59,500 59,500 58,500 6,360 375,240,000
20/08/2010 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 19,620 1,157,580,000
19/08/2010 59,000 1.00 1.72 58,000 59,000 58,000 21,380 1,261,420,000
18/08/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 43,130 2,501,540,000
17/08/2010 58,000 -0.50 -0.85 58,500 58,500 57,000 22,760 1,320,080,000
16/08/2010 58,500 0.50 0.86 58,500 58,500 58,000 2,900 169,650,000
13/08/2010 58,000 0.50 0.87 57,500 58,000 57,000 6,370 369,460,000
12/08/2010 57,500 -0.50 -0.86 58,000 58,000 57,500 19,200 1,104,000,000
11/08/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 23,870 1,384,460,000
10/08/2010 58,000 0.50 0.87 56,500 58,000 56,500 12,970 752,260,000
09/08/2010 57,500 -1.00 -1.71 58,500 58,500 57,500 16,350 940,125,000
06/08/2010 58,500 -0.50 -0.85 59,000 59,000 58,500 4,110 240,435,000
05/08/2010 59,000 0.50 0.85 58,500 59,000 58,000 47,500 2,802,500,000
04/08/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 4,610 269,685,000
03/08/2010 58,500 2.50 4.46 58,000 58,500 56,500 85,790 5,018,715,000
02/08/2010 56,000 -1.00 -1.75 56,000 56,000 56,000 240 13,440,000
30/07/2010 57,000 0.50 0.88 57,500 57,500 57,000 8,610 490,770,000
29/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 2,000 113,000,000
28/07/2010 56,500 -1.50 -2.59 57,000 57,000 56,500 1,970 111,305,000
27/07/2010 58,000 0.00 ■■ 0.00 57,500 58,000 57,500 4,400 255,200,000
26/07/2010 58,000 1.00 1.75 58,500 58,500 57,000 520 30,160,000
23/07/2010 57,000 -0.50 -0.87 57,000 57,000 57,000 200 11,400,000
22/07/2010 57,500 -1.00 -1.71 57,500 57,500 57,500 320 18,400,000
21/07/2010 58,500 -0.50 -0.85 59,500 59,500 58,500 2,930 171,405,000
20/07/2010 59,000 1.00 1.72 58,500 59,000 58,500 1,480 87,320,000
19/07/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 2,170 125,860,000
16/07/2010 58,000 -0.50 -0.85 58,000 58,000 58,000 6,270 363,660,000
15/07/2010 58,500 -0.50 -0.85 58,500 59,000 58,500 18,060 1,056,510,000
14/07/2010 59,000 0.50 0.85 58,500 59,000 58,500 18,870 1,113,330,000
13/07/2010 58,500 0.50 0.86 58,000 58,500 58,000 7,990 467,415,000
12/07/2010 58,000 0.00 ■■ 0.00 57,000 58,000 57,000 1,090 63,220,000
09/07/2010 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 11,930 691,940,000
08/07/2010 58,000 1.50 2.65 57,000 58,000 57,000 3,830 222,140,000
07/07/2010 56,500 -1.50 -2.59 56,500 57,500 56,500 29,290 1,654,885,000
06/07/2010 58,000 -1.00 -1.69 59,000 59,000 58,000 1,600 92,800,000
05/07/2010 59,000 2.50 4.42 56,500 59,000 56,500 8,100 477,900,000
02/07/2010 56,500 -2.00 -3.42 58,500 58,500 56,000 55,200 3,118,800,000
01/07/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 6,560 383,760,000
30/06/2010 58,500 -0.50 -0.85 59,000 59,000 58,500 10,590 619,515,000
29/06/2010 59,000 0.50 0.85 59,500 59,500 58,000 32,770 1,933,430,000
28/06/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 2,200 128,700,000
25/06/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 4,570 267,345,000
24/06/2010 58,500 0.00 ■■ 0.00 58,500 59,000 58,500 3,200 187,200,000
23/06/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 3,580 209,430,000
22/06/2010 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 10,180 595,530,000
21/06/2010 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 2,570 150,345,000
18/06/2010 58,500 0.50 0.86 58,000 58,500 58,000 11,840 692,640,000
17/06/2010 58,000 0.50 0.87 57,500 58,000 57,500 3,860 223,880,000
16/06/2010 57,500 1.50 2.68 57,000 57,500 57,000 700 40,250,000
15/06/2010 56,000 -2.00 -3.45 56,500 56,500 56,000 8,240 461,440,000
14/06/2010 58,000 1.00 1.75 54,500 58,000 54,500 60 3,480,000
11/06/2010 57,000 0.00 ■■ 0.00 58,000 58,000 56,500 4,380 249,660,000
10/06/2010 57,000 0.00 ■■ 0.00 58,000 58,000 57,000 1,980 112,860,000
09/06/2010 57,000 0.00 ■■ 0.00 58,000 58,000 57,000 2,220 126,540,000
08/06/2010 57,000 0.50 0.88 57,000 57,000 56,500 6,700 381,900,000
07/06/2010 56,500 -1.00 -1.74 56,000 57,000 56,000 17,590 993,835,000
04/06/2010 57,500 -0.50 -0.86 58,000 58,000 57,500 9,360 538,200,000
03/06/2010 58,000 0.00 ■■ 0.00 58,500 58,500 57,500 6,940 402,520,000
02/06/2010 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 2,500 145,000,000
01/06/2010 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 1,030 59,740,000
31/05/2010 58,000 0.00 ■■ 0.00 59,000 59,000 58,000 11,280 654,240,000
28/05/2010 58,000 0.00 ■■ 0.00 60,500 60,500 58,000 53,160 3,083,280,000
27/05/2010 58,000 1.00 1.75 58,000 58,000 57,000 16,010 928,580,000
26/05/2010 57,000 0.00 ■■ 0.00 59,000 59,000 56,000 24,320 1,386,240,000
25/05/2010 57,000 0.50 0.88 55,000 57,000 55,000 3,030 172,710,000
24/05/2010 56,500 0.00 ■■ 0.00 54,500 56,500 54,500 4,330 244,645,000
21/05/2010 56,500 -2.50 -4.24 56,500 56,500 56,500 14,540 821,510,000
20/05/2010 59,000 0.00 ■■ 0.00 56,500 59,000 56,500 2,910 171,690,000
19/05/2010 59,000 -3.00 -4.84 62,000 62,000 59,000 26,570 1,567,630,000
18/05/2010 62,000 -1.50 -2.36 62,000 62,000 61,500 4,480 277,760,000
17/05/2010 63,500 -3.00 -4.51 67,000 67,000 63,500 11,510 730,885,000
14/05/2010 66,500 1.50 2.31 63,000 66,500 62,500 28,720 1,909,880,000
13/05/2010 65,000 1.00 1.56 62,000 65,000 62,000 10,730 697,450,000
12/05/2010 64,000 -0.50 -0.78 63,000 64,000 62,500 5,970 382,080,000
11/05/2010 64,500 0.00 ■■ 0.00 65,000 66,000 64,000 29,630 1,911,135,000
10/05/2010 64,500 -2.00 -3.01 65,000 65,000 64,000 13,140 847,530,000
07/05/2010 66,500 -1.00 -1.48 67,000 67,500 65,000 12,020 799,330,000
06/05/2010 67,500 -0.50 -0.74 68,000 68,000 67,500 24,210 1,634,175,000
05/05/2010 68,000 -2.00 -2.86 68,500 68,500 68,000 20,850 1,417,800,000
04/05/2010 70,000 2.00 2.94 69,500 70,000 69,000 38,700 2,709,000,000
29/04/2010 68,000 0.00 ■■ 0.00 67,000 68,000 66,000 50,570 3,438,760,000
28/04/2010 68,000 0.00 ■■ 0.00 67,000 68,000 65,500 29,100 1,978,800,000
27/04/2010 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 14,130 989,100,000
26/04/2010 70,000 1.00 1.45 70,000 70,000 69,000 22,770 1,593,900,000
22/04/2010 69,000 0.50 0.73 70,000 70,000 69,000 23,660 1,632,540,000
21/04/2010 68,500 0.50 0.74 68,500 69,000 68,000 8,120 556,220,000
20/04/2010 68,000 -1.00 -1.45 67,500 68,000 67,500 6,030 410,040,000
19/04/2010 69,000 -0.50 -0.72 67,500 70,000 67,500 23,470 1,619,430,000
16/04/2010 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 47,500 3,301,250,000
15/04/2010 69,500 2.50 3.73 67,000 69,500 67,000 43,510 3,023,945,000
14/04/2010 67,000 -0.50 -0.74 66,500 67,000 66,000 9,260 620,420,000
13/04/2010 67,500 -0.50 -0.74 67,000 68,000 67,000 25,460 1,718,550,000
12/04/2010 68,000 -0.50 -0.73 68,500 68,500 68,000 15,510 1,054,680,000
09/04/2010 68,500 0.00 ■■ 0.00 68,500 69,500 68,500 35,050 2,400,925,000
08/04/2010 68,500 -1.50 -2.14 71,000 71,000 68,000 51,020 3,494,870,000
07/04/2010 70,000 1.00 1.45 69,000 70,000 68,000 73,410 5,138,700,000
06/04/2010 69,000 0.00 ■■ 0.00 70,000 70,000 68,000 20,500 1,414,500,000
05/04/2010 69,000 -1.00 -1.43 70,000 70,000 69,000 41,410 2,857,290,000
02/04/2010 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 36,490 2,554,300,000
01/04/2010 70,000 1.50 2.19 68,500 70,000 68,500 16,840 1,178,800,000
31/03/2010 68,500 -1.50 -2.14 70,000 70,000 68,500 46,510 3,185,935,000
30/03/2010 70,000 1.00 1.45 70,000 70,000 69,000 19,770 1,383,900,000
29/03/2010 69,000 0.50 0.73 68,500 69,000 68,500 25,600 1,766,400,000
26/03/2010 68,500 0.00 ■■ 0.00 68,000 68,500 68,000 16,780 1,149,430,000
25/03/2010 68,500 -2.00 -2.84 69,500 70,000 68,500 19,420 1,330,270,000
24/03/2010 70,500 1.50 2.17 71,000 71,000 68,500 33,120 2,334,960,000
23/03/2010 69,000 0.50 0.73 68,500 69,000 68,500 26,620 1,836,780,000
22/03/2010 68,500 0.00 ■■ 0.00 71,000 71,000 68,500 20,030 1,372,055,000
19/03/2010 68,500 -1.50 -2.14 70,500 70,500 68,500 46,870 3,210,595,000
18/03/2010 70,000 0.00 ■■ 0.00 70,000 70,500 70,000 38,660 2,706,200,000
17/03/2010 70,000 -1.00 -1.41 70,500 70,500 70,000 62,090 4,346,300,000
16/03/2010 71,000 -1.00 -1.39 71,500 72,000 71,000 64,400 4,572,400,000
15/03/2010 72,000 0.00 ■■ 0.00 73,000 73,000 71,500 50,440 3,631,680,000
12/03/2010 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 70,420 5,070,240,000
11/03/2010 72,000 -1.50 -2.04 71,500 72,000 71,500 35,010 2,520,720,000
10/03/2010 73,500 1.50 2.08 72,000 73,500 72,000 56,190 4,129,965,000
09/03/2010 72,000 0.00 ■■ 0.00 74,500 74,500 71,500 63,830 4,595,760,000
08/03/2010 72,000 2.00 2.86 72,000 73,500 72,000 45,020 3,241,440,000
05/03/2010 70,000 0.00 ■■ 0.00 70,000 71,000 70,000 60,130 4,209,100,000
04/03/2010 70,000 -1.00 -1.41 72,000 72,000 70,000 23,370 1,635,900,000
03/03/2010 71,000 0.50 0.71 71,000 71,000 70,000 52,400 3,720,400,000
02/03/2010 70,500 0.50 0.71 71,000 73,500 70,500 31,610 2,228,505,000
01/03/2010 70,000 1.00 1.45 71,000 71,000 70,000 35,480 2,483,600,000
26/02/2010 69,000 -1.00 -1.43 71,000 71,000 69,000 26,540 1,831,260,000
25/02/2010 70,000 0.50 0.72 70,000 71,000 70,000 21,970 1,537,900,000
24/02/2010 69,500 -3.50 -4.79 72,000 73,000 69,500 47,270 3,285,265,000
23/02/2010 73,000 -1.00 -1.35 72,000 73,500 72,000 67,300 4,912,900,000
22/02/2010 74,000 1.50 2.07 72,500 74,000 70,000 24,180 1,789,320,000
12/02/2010 72,500 2.00 2.84 73,000 73,500 70,500 27,850 2,019,125,000
11/02/2010 70,500 -1.00 -1.40 72,000 72,000 70,500 16,300 1,149,150,000
10/02/2010 71,500 3.00 4.38 70,000 71,500 69,000 88,010 6,292,715,000
09/02/2010 68,500 -1.50 -2.14 67,000 70,000 67,000 80,500 5,514,250,000
08/02/2010 70,000 1.50 2.19 68,500 70,000 68,500 36,500 2,555,000,000
05/02/2010 68,500 -3.50 -4.86 69,500 71,000 68,500 133,670 9,156,395,000
04/02/2010 72,000 -1.00 -1.37 72,000 72,000 71,000 87,250 6,282,000,000
03/02/2010 73,000 2.00 2.82 74,000 74,000 73,000 148,700 10,855,100,000
02/02/2010 71,000 3.00 4.41 71,000 71,000 69,000 177,360 12,592,560,000
01/02/2010 68,000 3.00 4.62 66,500 68,000 65,500 119,190 8,104,920,000
29/01/2010 65,000 3.00 4.84 62,000 65,000 62,000 37,100 2,411,500,000
28/01/2010 62,000 -1.50 -2.36 62,000 62,000 62,000 5,160 319,920,000
27/01/2010 63,500 -0.50 -0.78 65,500 65,500 63,000 28,060 1,781,810,000
26/01/2010 64,000 3.00 4.92 63,000 64,000 61,000 76,740 4,911,360,000
25/01/2010 61,000 2.00 3.39 59,000 61,000 58,500 5,120 312,320,000
22/01/2010 59,000 -3.00 -4.84 59,000 61,000 59,000 8,980 529,820,000
21/01/2010 62,000 2.50 4.20 59,500 62,000 59,000 101,920 6,319,040,000
20/01/2010 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 9,940 591,430,000
19/01/2010 59,500 0.50 0.85 59,500 59,500 59,500 3,000 178,500,000
18/01/2010 59,000 -1.50 -2.48 60,500 60,500 59,000 33,270 1,962,930,000
15/01/2010 60,500 -1.00 -1.63 60,000 62,000 60,000 12,110 732,655,000
14/01/2010 61,500 1.50 2.50 62,500 62,500 61,500 39,280 2,415,720,000
13/01/2010 60,000 0.50 0.84 57,500 62,000 57,500 17,820 1,069,200,000
12/01/2010 59,500 -2.50 -4.03 60,000 61,500 59,500 40,480 2,408,560,000
11/01/2010 62,000 -2.00 -3.12 64,000 64,000 61,500 16,210 1,005,020,000
08/01/2010 64,000 0.00 ■■ 0.00 66,000 66,500 64,000 57,590 3,685,760,000
07/01/2010 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 38,770 2,481,280,000
06/01/2010 64,000 0.50 0.79 61,000 64,000 60,500 46,480 2,974,720,000
05/01/2010 63,500 3.00 4.96 63,500 63,500 62,500 80,310 5,099,685,000
04/01/2010 60,500 2.50 4.31 59,500 60,500 59,500 29,700 1,796,850,000
31/12/2009 58,000 1.50 2.65 58,500 59,000 58,000 44,110 2,558,380,000
30/12/2009 56,500 2.00 3.67 53,000 56,500 53,000 40,100 2,265,650,000
29/12/2009 54,500 -2.00 -3.54 54,500 56,500 54,000 24,210 1,319,445,000
28/12/2009 56,500 2.00 3.67 55,000 56,500 53,500 108,480 6,129,120,000
25/12/2009 54,500 2.50 4.81 54,000 54,500 53,000 106,630 5,811,335,000
24/12/2009 52,000 0.50 0.97 52,000 52,500 50,500 44,030 2,289,560,000
23/12/2009 51,500 0.00 ■■ 0.00 50,000 53,000 50,000 63,970 3,294,455,000
22/12/2009 51,500 0.50 0.98 52,500 53,000 51,000 93,210 4,800,315,000
21/12/2009 51,000 2.30 4.72 51,000 51,000 50,000 21,910 1,117,410,000
18/12/2009 48,700 1.60 3.40 46,100 49,400 46,100 53,800 2,620,060,000
17/12/2009 47,100 0.70 1.51 45,100 47,100 45,000 36,460 1,717,266,000
16/12/2009 46,400 -2.40 -4.92 47,200 47,200 46,400 49,850 2,313,040,000
15/12/2009 48,800 -0.70 -1.41 51,500 51,500 48,800 108,600 5,299,680,000
14/12/2009 49,500 -2.00 -3.88 49,600 52,000 49,000 245,170 12,135,915,000
11/12/2009 51,500 -2.50 -4.63 51,500 52,000 51,500 78,250 4,029,875,000
10/12/2009 54,000 -2.50 -4.42 54,000 55,000 54,000 117,840 6,363,360,000
09/12/2009 56,500 -2.50 -4.24 56,500 57,000 56,500 59,410 3,356,665,000
08/12/2009 59,000 -2.00 -3.28 61,000 61,000 59,000 37,720 2,225,480,000
07/12/2009 61,000 -2.00 -3.17 63,000 63,000 61,000 77,700 4,739,700,000
04/12/2009 63,000 -2.50 -3.82 67,000 67,000 62,500 59,180 3,728,340,000
03/12/2009 65,500 -3.00 -4.38 66,000 67,000 65,500 3,090 202,395,000
02/12/2009 68,500 -0.50 -0.72 69,000 69,000 68,500 7,520 515,120,000
01/12/2009 69,000 3.00 4.55 69,000 69,000 69,000 7,250 500,250,000
30/11/2009 66,000 3.00 4.76 66,000 66,000 66,000 8,700 574,200,000
27/11/2009 63,000 3.00 5.00 62,000 63,000 62,000 25,080 1,580,040,000
26/11/2009 60,000 -2.50 -4.00 59,500 60,000 59,500 14,700 882,000,000
25/11/2009 62,500 -3.00 -4.58 65,500 65,500 62,500 43,350 2,709,375,000
24/11/2009 65,500 -3.00 -4.38 68,500 68,500 65,500 20,830 1,364,365,000
23/11/2009 68,500 0.00 ■■ 0.00 68,500 68,500 65,500 7,300 500,050,000
20/11/2009 68,500 -2.50 -3.52 69,000 71,000 68,000 27,720 1,898,820,000
19/11/2009 71,000 1.00 1.43 69,500 71,000 69,500 13,850 983,350,000
18/11/2009 70,000 0.00 ■■ 0.00 70,000 70,500 69,500 20,190 1,413,300,000
17/11/2009 70,000 1.00 1.45 71,000 71,000 68,500 18,940 1,325,800,000
16/11/2009 69,000 -1.00 -1.43 72,000 72,000 68,500 16,270 1,122,630,000
13/11/2009 70,000 0.50 0.72 67,500 71,000 67,500 58,560 4,099,200,000
12/11/2009 69,500 2.50 3.73 69,000 70,000 69,000 22,300 1,549,850,000
11/11/2009 67,000 3.00 4.69 64,000 67,000 63,000 10,240 686,080,000
10/11/2009 64,000 -1.00 -1.54 63,000 64,000 62,000 20,070 1,284,480,000
09/11/2009 65,000 -3.00 -4.41 69,000 69,000 65,000 22,810 1,482,650,000
06/11/2009 68,000 1.00 1.49 67,000 68,000 67,000 14,450 982,600,000
05/11/2009 67,000 3.00 4.69 67,000 67,000 65,000 40,600 2,720,200,000
04/11/2009 64,000 0.50 0.79 61,000 64,000 61,000 5,690 364,160,000
03/11/2009 63,500 -3.00 -4.51 65,000 65,000 63,500 20,820 1,322,070,000
02/11/2009 66,500 -3.50 -5.00 66,500 69,000 66,500 53,170 3,535,805,000
30/10/2009 70,000 1.00 1.45 71,500 71,500 67,500 7,300 511,000,000
29/10/2009 69,000 -3.50 -4.83 69,000 69,000 69,000 30,260 2,087,940,000
28/10/2009 72,500 -1.00 -1.36 73,500 74,000 72,000 58,440 4,236,900,000
27/10/2009 73,500 -2.50 -3.29 73,500 73,500 72,500 42,720 3,139,920,000
26/10/2009 76,000 0.00 ■■ 0.00 76,000 76,000 74,000 38,900 2,956,400,000
23/10/2009 76,000 -2.00 -2.56 79,500 79,500 76,000 28,260 2,147,760,000
22/10/2009 78,000 3.50 4.70 74,500 78,000 74,500 73,860 5,761,080,000
21/10/2009 74,500 0.00 ■■ 0.00 74,500 74,500 74,000 50,270 3,745,115,000
20/10/2009 74,500 -0.50 -0.67 77,000 77,000 74,500 40,870 3,044,815,000
19/10/2009 75,000 2.50 3.45 70,000 75,000 70,000 46,300 3,472,500,000
16/10/2009 72,500 -2.00 -2.68 72,000 74,500 72,000 43,730 3,170,425,000
15/10/2009 74,500 -3.50 -4.49 77,000 80,000 74,500 33,810 2,518,845,000
14/10/2009 78,000 3.50 4.70 73,000 78,000 73,000 35,320 2,754,960,000
13/10/2009 74,500 0.00 ■■ 0.00 72,500 75,000 71,000 51,390 3,828,555,000
12/10/2009 74,500 2.50 3.47 75,000 75,000 72,500 60,280 4,490,860,000
09/10/2009 72,000 2.50 3.60 72,000 72,000 69,500 95,470 6,873,840,000
08/10/2009 69,500 2.00 2.96 70,000 70,000 68,000 86,180 5,989,510,000
07/10/2009 67,500 3.00 4.65 67,000 67,500 66,000 119,600 8,073,000,000
06/10/2009 64,500 1.50 2.38 63,000 65,000 63,000 21,880 1,411,260,000
05/10/2009 63,000 1.00 1.61 63,000 63,500 63,000 48,470 3,053,610,000
02/10/2009 62,000 -3.00 -4.62 62,500 63,500 62,000 66,860 4,145,320,000
01/10/2009 65,000 -2.00 -2.99 64,500 67,000 64,500 75,540 4,910,100,000
30/09/2009 67,000 2.00 3.08 66,500 67,000 64,000 211,500 14,170,500,000
29/09/2009 65,000 0.50 0.78 66,500 66,500 62,500 106,520 6,923,800,000
28/09/2009 64,500 2.50 4.03 64,500 64,500 62,500 27,590 1,779,555,000
25/09/2009 62,000 -2.50 -3.88 64,500 64,500 62,000 108,300 6,714,600,000
24/09/2009 64,500 0.50 0.78 62,000 64,500 62,000 22,260 1,435,770,000
23/09/2009 64,000 0.00 ■■ 0.00 64,000 65,000 63,500 72,550 4,643,200,000
22/09/2009 64,000 -1.50 -2.29 65,500 65,500 64,000 117,490 7,519,360,000
21/09/2009 65,500 -0.50 -0.76 64,500 66,500 64,500 43,950 2,878,725,000
18/09/2009 66,000 3.00 4.76 64,000 66,000 64,000 111,290 7,345,140,000
17/09/2009 63,000 -1.00 -1.56 63,000 64,000 62,500 41,050 2,586,150,000
16/09/2009 64,000 -1.50 -2.29 68,000 68,000 64,000 27,990 1,791,360,000
15/09/2009 65,500 -1.00 -1.50 64,000 66,000 64,000 64,530 4,226,715,000
14/09/2009 66,500 0.00 ■■ 0.00 65,000 66,500 65,000 68,940 4,584,510,000
11/09/2009 66,500 3.00 4.72 65,000 66,500 65,000 234,940 15,623,510,000
10/09/2009 63,500 -0.50 -0.78 63,500 64,500 63,500 33,410 2,121,535,000
09/09/2009 64,000 1.00 1.59 62,000 65,000 62,000 36,680 2,347,520,000
08/09/2009 63,000 3.00 5.00 62,500 63,000 61,000 61,330 3,863,790,000
07/09/2009 60,000 -1.50 -2.44 59,000 60,000 58,500 84,600 5,076,000,000
04/09/2009 61,500 -3.00 -4.65 63,500 64,000 61,500 114,760 7,057,740,000
03/09/2009 64,500 -1.00 -1.53 64,000 64,500 63,000 51,960 3,351,420,000
02/09/2009 65,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 65,500 -1.00 -1.50 63,500 66,500 63,500 94,510 6,190,405,000
31/08/2009 66,500 3.00 4.72 66,500 66,500 66,000 147,090 9,781,485,000
28/08/2009 63,500 3.00 4.96 62,000 63,500 61,500 182,280 11,574,780,000
27/08/2009 60,500 0.50 0.83 60,000 60,500 59,000 53,940 3,263,370,000
26/08/2009 60,000 0.00 ■■ 0.00 58,500 60,500 58,500 93,510 5,610,600,000
25/08/2009 60,000 0.00 ■■ 0.00 60,000 61,000 59,500 147,120 8,827,200,000
24/08/2009 60,000 2.50 4.35 60,000 60,000 59,000 216,380 12,982,800,000
21/08/2009 57,500 -0.50 -0.86 58,000 59,000 57,500 109,090 6,272,675,000
20/08/2009 58,000 0.00 ■■ 0.00 57,000 58,000 57,000 47,860 2,775,880,000
19/08/2009 58,000 2.00 3.57 56,500 58,000 56,000 85,160 4,939,280,000
18/08/2009 56,000 -1.00 -1.75 54,500 56,500 54,500 52,490 2,939,440,000
17/08/2009 57,000 -2.50 -4.20 57,500 58,000 57,000 203,910 11,622,870,000
14/08/2009 59,500 2.50 4.39 58,500 59,500 58,000 319,150 18,989,425,000
13/08/2009 57,000 2.50 4.59 57,000 57,000 56,000 364,560 20,779,920,000
12/08/2009 54,500 2.50 4.81 53,000 54,500 52,500 202,270 11,023,715,000
11/08/2009 52,000 -0.50 -0.95 51,000 53,000 51,000 51,630 2,684,760,000
10/08/2009 52,500 0.50 0.96 52,500 52,500 52,000 19,880 1,043,700,000
07/08/2009 52,000 0.50 0.97 52,000 52,000 51,000 28,490 1,481,480,000
06/08/2009 51,500 -0.50 -0.96 52,000 52,000 49,600 141,820 7,303,730,000
05/08/2009 52,000 1.50 2.97 49,600 52,000 49,600 30,800 1,601,600,000
04/08/2009 50,500 0.00 ■■ 0.00 50,500 51,500 50,000 41,620 2,101,810,000
03/08/2009 50,500 -1.00 -1.94 50,500 52,000 50,500 4,150 209,575,000
31/07/2009 51,500 1.50 3.00 48,700 51,500 48,600 24,310 1,251,965,000
30/07/2009 50,000 0.00 ■■ 0.00 48,000 50,000 47,600 32,870 1,643,500,000
29/07/2009 50,000 -1.00 -1.96 51,000 51,000 50,000 56,260 2,813,000,000
28/07/2009 51,000 -1.00 -1.92 52,000 52,000 50,000 32,570 1,661,070,000
27/07/2009 52,000 2.00 4.00 52,500 52,500 50,500 61,520 3,199,040,000
24/07/2009 50,000 2.20 4.60 50,000 50,000 50,000 103,810 5,190,500,000
23/07/2009 47,800 0.40 0.84 47,400 47,800 47,000 55,640 2,659,592,000
22/07/2009 47,400 0.50 1.07 48,000 48,000 47,000 24,240 1,148,976,000
21/07/2009 46,900 0.40 0.86 44,800 46,900 44,800 13,320 624,708,000
20/07/2009 46,500 0.60 1.31 44,100 46,500 43,700 22,400 1,041,600,000
17/07/2009 45,900 0.40 0.88 46,000 46,000 44,000 54,690 2,510,271,000
16/07/2009 45,500 1.00 2.25 46,300 46,500 45,000 6,080 276,640,000
15/07/2009 44,500 0.50 1.14 45,100 45,100 44,500 16,750 745,375,000
14/07/2009 44,000 -1.40 -3.08 45,200 45,200 44,000 29,090 1,279,960,000
13/07/2009 45,400 0.40 0.89 45,000 45,400 44,500 74,730 3,392,742,000
10/07/2009 45,000 -0.50 -1.10 45,500 45,500 44,500 23,810 1,071,450,000
09/07/2009 45,500 -0.30 -0.66 44,900 46,500 44,900 4,340 197,470,000
08/07/2009 45,800 -1.20 -2.55 47,000 47,000 45,500 25,670 1,175,686,000
07/07/2009 47,000 -0.20 -0.42 47,900 47,900 46,500 20,820 978,540,000
06/07/2009 47,200 2.20 4.89 47,100 47,200 46,800 23,120 1,091,264,000
03/07/2009 45,000 0.70 1.58 42,500 45,100 42,500 17,730 797,850,000
02/07/2009 44,300 2.10 4.98 43,300 44,300 42,400 21,520 953,336,000
01/07/2009 42,200 -1.70 -3.87 42,100 42,500 42,100 36,220 1,528,484,000
30/06/2009 43,900 -0.90 -2.01 44,800 45,100 42,900 43,310 1,901,309,000
29/06/2009 44,800 -1.90 -4.07 47,200 47,200 44,700 36,600 1,639,680,000
26/06/2009 46,700 -0.60 -1.27 47,800 47,900 46,500 57,520 2,686,184,000
25/06/2009 47,300 0.30 0.64 48,900 48,900 45,800 17,270 816,871,000
24/06/2009 47,000 2.20 4.91 47,000 47,000 47,000 41,100 1,931,700,000
23/06/2009 44,800 -2.30 -4.88 44,800 44,900 44,800 162,560 7,282,688,000
22/06/2009 47,100 -2.40 -4.85 47,500 47,900 47,100 75,860 3,573,006,000
19/06/2009 49,500 -0.50 -1.00 51,500 51,500 49,200 43,240 2,140,380,000
18/06/2009 50,000 1.00 2.04 50,500 50,500 48,000 68,020 3,401,000,000
17/06/2009 49,000 1.50 3.16 45,200 49,000 45,200 132,800 6,507,200,000
16/06/2009 47,500 -2.40 -4.81 47,500 47,500 47,500 57,290 2,721,275,000
15/06/2009 49,900 -2.60 -4.95 50,000 51,000 49,900 188,310 9,396,669,000
12/06/2009 52,500 -0.50 -0.94 54,500 54,500 50,500 174,570 9,164,925,000
11/06/2009 53,000 0.00 ■■ 0.00 54,000 55,500 52,500 227,970 12,082,410,000
10/06/2009 53,000 -2.50 -4.50 53,000 53,500 53,000 89,270 4,731,310,000
09/06/2009 55,500 -2.50 -4.31 58,000 58,000 55,500 335,660 18,629,130,000
08/06/2009 58,000 2.50 4.50 57,000 58,000 57,000 60,560 3,512,480,000
05/06/2009 55,500 2.50 4.72 55,000 55,500 55,000 162,220 9,003,210,000
04/06/2009 53,000 0.50 0.95 52,500 54,000 52,000 180,380 9,560,140,000
03/06/2009 52,500 2.50 5.00 52,500 52,500 52,500 340,010 17,850,525,000
02/06/2009 50,000 2.00 4.17 50,000 50,000 50,000 38,380 1,919,000,000
01/06/2009 48,000 2.20 4.80 48,000 48,000 48,000 40,700 1,953,600,000
29/05/2009 45,800 2.00 4.57 44,800 45,900 44,000 176,380 8,078,204,000
28/05/2009 43,800 -0.70 -1.57 44,500 44,500 43,500 59,080 2,587,704,000
27/05/2009 44,500 0.00 ■■ 0.00 45,500 45,500 44,100 136,420 6,070,690,000
26/05/2009 44,500 1.00 2.30 45,600 45,600 43,500 136,870 6,090,715,000
25/05/2009 43,500 2.00 4.82 43,000 43,500 42,900 106,290 4,623,615,000
22/05/2009 41,500 -2.00 -4.60 41,700 42,000 41,500 104,320 4,329,280,000
21/05/2009 43,500 -0.10 -0.23 43,100 45,000 42,100 153,150 6,662,025,000
20/05/2009 43,600 -0.40 -0.91 42,500 44,500 42,500 96,250 4,196,500,000
19/05/2009 44,000 -0.70 -1.57 46,800 46,800 43,500 171,950 7,565,800,000
18/05/2009 44,700 -1.50 -3.25 44,000 48,000 43,900 131,650 5,884,755,000
15/05/2009 46,200 2.20 5.00 46,200 46,200 45,500 203,640 9,408,168,000
14/05/2009 44,000 -0.10 -0.23 46,200 46,300 42,000 327,170 14,395,480,000
13/05/2009 44,100 2.10 5.00 44,100 44,100 44,100 41,240 1,818,684,000
12/05/2009 42,000 2.00 5.00 42,000 42,000 42,000 83,250 3,496,500,000
11/05/2009 40,000 1.90 4.99 40,000 40,000 40,000 31,900 1,276,000,000
08/05/2009 38,100 1.80 4.96 38,100 38,100 38,100 143,380 5,462,778,000
07/05/2009 36,300 1.70 4.91 36,300 36,300 36,300 35,120 1,274,856,000
06/05/2009 34,600 1.60 4.85 34,600 34,600 33,000 370,190 12,808,574,000
05/05/2009 33,000 1.50 4.76 33,000 33,000 33,000 47,800 1,577,400,000
04/05/2009 31,500 1.50 5.00 31,500 31,500 31,500 44,100 1,389,150,000
29/04/2009 30,000 0.10 0.33 30,000 30,000 29,500 58,540 1,756,200,000
28/04/2009 29,900 0.30 1.01 29,000 30,000 29,000 52,070 1,556,893,000
27/04/2009 29,600 1.40 4.96 29,300 29,600 29,000 47,390 1,402,744,000
24/04/2009 28,200 -0.80 -2.76 28,300 28,500 28,200 21,910 617,862,000
23/04/2009 29,000 0.50 1.75 29,400 29,400 28,000 71,280 2,067,120,000
22/04/2009 28,500 0.10 0.35 28,400 29,500 27,600 87,800 2,502,300,000
21/04/2009 28,400 -1.40 -4.70 28,400 28,400 28,400 5,310 150,804,000
20/04/2009 29,800 -1.50 -4.79 29,800 29,800 29,800 19,810 590,338,000
17/04/2009 31,300 -1.60 -4.86 32,900 32,900 31,300 84,040 2,630,452,000
16/04/2009 32,900 0.50 1.54 32,400 33,000 32,400 134,850 4,436,565,000
15/04/2009 32,400 -1.70 -4.99 34,100 34,100 32,400 178,350 5,778,540,000
14/04/2009 34,100 0.00 ■■ 0.00 34,100 35,500 32,600 214,550 7,316,155,000
13/04/2009 34,100 1.60 4.92 34,100 34,100 34,100 38,110 1,299,551,000
10/04/2009 32,500 1.50 4.84 32,500 32,500 32,300 104,470 3,395,275,000
09/04/2009 31,000 0.00 ■■ 0.00 32,500 32,500 31,000 163,420 5,066,020,000
08/04/2009 31,000 0.90 2.99 31,400 31,600 30,500 310,590 9,628,290,000
07/04/2009 30,100 1.40 4.88 30,100 30,100 29,500 158,240 4,763,024,000
03/04/2009 28,700 1.30 4.74 28,700 28,700 28,700 23,040 661,248,000
02/04/2009 27,400 1.30 4.98 27,300 27,400 27,000 321,190 8,800,606,000
01/04/2009 26,100 1.20 4.82 26,100 26,100 25,400 143,610 3,748,221,000
31/03/2009 24,900 -0.40 -1.58 24,600 25,300 24,600 127,490 3,174,501,000
30/03/2009 25,300 -1.30 -4.89 25,300 27,400 25,300 285,290 7,217,837,000
27/03/2009 26,600 1.20 4.72 26,600 26,600 26,600 205,360 5,462,576,000
26/03/2009 25,400 1.20 4.96 25,400 25,400 25,400 85,370 2,168,398,000
25/03/2009 24,200 1.10 4.76 24,200 24,200 23,600 196,050 4,744,410,000
24/03/2009 23,100 1.10 5.00 23,100 23,100 23,100 44,270 1,022,637,000
23/03/2009 22,000 1.00 4.76 22,000 22,000 22,000 22,910 504,020,000
20/03/2009 21,000 1.00 5.00 20,200 21,000 20,200 412,530 8,663,130,000
19/03/2009 20,000 -0.60 -2.91 21,600 21,600 20,000 127,500 2,550,000,000
18/03/2009 20,600 0.90 4.57 20,600 20,600 20,600 38,960 802,576,000
17/03/2009 19,700 0.40 2.07 19,300 19,700 19,300 44,620 879,014,000
16/03/2009 19,300 0.00 ■■ 0.00 19,300 19,300 19,200 27,060 522,258,000
13/03/2009 19,300 0.10 0.52 19,600 19,600 19,200 20,500 395,650,000
12/03/2009 19,200 0.20 1.05 18,500 19,300 18,500 35,730 686,016,000
11/03/2009 19,500 0.50 2.63 19,900 19,900 19,200 32,560 634,920,000
10/03/2009 19,000 0.00 ■■ 0.00 19,200 19,300 19,000 24,700 469,300,000
09/03/2009 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 21,820 414,580,000
06/03/2009 19,000 -0.30 -1.55 19,400 19,400 19,000 11,100 210,900,000
05/03/2009 19,300 0.00 ■■ 0.00 19,700 19,700 19,300 39,350 759,455,000
04/03/2009 19,300 0.50 2.66 19,500 19,500 19,200 36,330 701,169,000
03/03/2009 18,800 -0.10 -0.53 18,100 18,800 18,100 10,140 190,632,000
02/03/2009 18,900 0.40 2.16 19,300 19,300 18,700 26,640 503,496,000
27/02/2009 18,500 -0.50 -2.63 19,000 19,200 18,500 43,580 806,230,000
26/02/2009 19,000 -0.10 -0.52 18,700 19,000 18,700 23,080 438,520,000
25/02/2009 19,100 0.90 4.95 18,900 19,100 18,500 60,170 1,149,247,000
24/02/2009 18,200 -0.90 -4.71 18,300 18,300 18,200 21,110 384,202,000
23/02/2009 19,100 -1.00 -4.98 19,500 19,600 19,100 20,100 383,910,000
20/02/2009 20,100 -0.70 -3.37 20,000 21,000 20,000 14,520 291,852,000
19/02/2009 20,800 -0.70 -3.26 21,100 22,200 20,800 3,780 78,624,000
18/02/2009 21,500 -1.00 -4.44 22,200 22,200 21,500 9,890 212,635,000
17/02/2009 22,500 0.30 1.35 22,800 22,800 21,600 18,230 410,175,000
16/02/2009 22,200 -1.00 -4.31 22,200 22,200 22,200 8,000 177,600,000
13/02/2009 23,200 0.80 3.57 22,400 23,400 22,400 8,180 189,776,000
12/02/2009 22,400 -1.10 -4.68 22,800 23,000 22,400 34,150 764,960,000
11/02/2009 23,500 -0.20 -0.84 24,000 24,000 23,000 4,530 106,455,000
10/02/2009 23,700 -1.20 -4.82 24,500 24,500 23,700 4,600 109,020,000
09/02/2009 24,900 1.10 4.62 24,000 24,900 23,800 17,850 444,465,000
06/02/2009 23,800 0.80 3.48 23,500 23,800 23,500 4,290 102,102,000
05/02/2009 23,000 -0.50 -2.13 23,400 23,900 23,000 7,690 176,870,000
04/02/2009 23,500 0.00 ■■ 0.00 24,000 24,000 22,700 16,890 396,915,000
03/02/2009 23,500 0.40 1.73 22,700 23,500 22,600 14,060 330,410,000
02/02/2009 23,100 -0.30 -1.28 23,000 24,000 23,000 3,820 88,242,000
23/01/2009 23,400 -0.10 -0.43 24,300 24,300 23,400 6,100 142,740,000
22/01/2009 23,500 0.00 ■■ 0.00 24,500 24,500 23,500 7,330 172,255,000
21/01/2009 23,500 -0.40 -1.67 24,100 24,100 23,500 4,650 109,275,000
20/01/2009 23,900 0.10 0.42 23,800 24,300 23,800 7,140 170,646,000
19/01/2009 23,800 0.00 ■■ 0.00 24,000 24,100 23,600 2,440 58,072,000
16/01/2009 23,800 0.10 0.42 24,300 24,300 23,800 7,890 187,782,000
15/01/2009 23,700 -0.80 -3.27 24,500 24,500 23,700 6,380 151,206,000
14/01/2009 24,500 0.00 ■■ 0.00 23,500 24,500 23,500 24,860 609,070,000
13/01/2009 24,500 -0.40 -1.61 24,100 24,500 24,000 3,770 92,365,000
12/01/2009 24,900 0.20 0.81 24,700 25,100 24,700 8,770 218,373,000
09/01/2009 24,700 -0.30 -1.20 24,500 24,800 24,500 3,810 94,107,000
08/01/2009 25,000 -0.60 -2.34 24,600 25,000 24,600 2,680 67,000,000
07/01/2009 25,600 1.10 4.49 25,500 25,700 24,900 77,730 1,989,888,000
06/01/2009 24,500 0.20 0.82 24,300 24,800 24,300 13,690 335,405,000
05/01/2009 24,300 -0.30 -1.22 24,200 24,800 24,200 22,490 546,507,000
02/01/2009 24,600 0.30 1.23 24,300 24,600 24,300 19,320 475,272,000
31/12/2008 24,300 -0.10 -0.41 24,800 25,000 24,200 48,930 1,188,999,000
30/12/2008 24,400 1.00 4.27 23,800 24,400 23,800 33,530 818,132,000
29/12/2008 23,400 0.30 1.30 23,500 23,800 23,400 10,920 255,528,000
26/12/2008 23,100 0.10 0.43 23,500 23,500 23,100 6,550 151,305,000
25/12/2008 23,000 -1.00 -4.17 23,100 23,200 23,000 18,770 431,710,000
24/12/2008 24,000 1.00 4.35 23,000 24,000 22,800 25,520 612,480,000
23/12/2008 23,000 -1.00 -4.17 23,000 23,500 22,800 33,310 766,130,000
22/12/2008 24,000 1.00 4.35 24,000 24,100 23,600 22,040 528,960,000
19/12/2008 23,000 -1.00 -4.17 23,800 24,000 23,000 52,320 1,203,360,000
18/12/2008 24,000 0.10 0.42 24,000 24,200 23,100 16,370 392,880,000
17/12/2008 23,900 0.70 3.02 23,000 24,000 23,000 16,050 383,595,000
16/12/2008 23,200 -1.00 -4.13 24,200 24,200 23,200 36,550 847,960,000
15/12/2008 24,200 1.10 4.76 24,100 24,200 24,000 34,590 837,078,000
12/12/2008 23,100 1.10 5.00 23,000 23,100 22,900 39,000 900,900,000
11/12/2008 22,000 0.40 1.85 22,300 22,300 21,900 19,660 432,520,000
10/12/2008 21,600 -1.10 -4.85 22,400 22,400 21,600 45,990 993,384,000
09/12/2008 22,700 0.00 ■■ 0.00 21,600 23,400 21,600 67,230 1,526,121,000
08/12/2008 22,700 -1.10 -4.62 22,800 22,800 22,700 36,440 827,188,000
05/12/2008 23,800 -1.20 -4.80 24,000 24,600 23,800 53,420 1,271,396,000
04/12/2008 25,000 0.70 2.88 24,100 25,300 24,100 43,240 1,081,000,000
03/12/2008 24,300 -0.60 -2.41 24,400 24,500 24,000 42,120 1,023,516,000
02/12/2008 24,900 -1.30 -4.96 24,900 25,000 24,900 61,430 1,529,607,000
01/12/2008 28,700 0.10 0.35 30,000 30,000 28,600 157,000 4,505,900,000
28/11/2008 28,600 1.30 4.76 28,600 28,600 27,300 175,010 5,005,286,000
27/11/2008 27,300 -1.40 -4.88 27,500 28,900 27,300 106,930 2,919,189,000
26/11/2008 28,700 -1.40 -4.65 30,500 30,500 28,700 114,470 3,285,289,000
25/11/2008 30,100 1.40 4.88 28,700 30,100 28,700 168,150 5,061,315,000
24/11/2008 28,700 -1.00 -3.37 30,900 30,900 28,700 186,770 5,360,299,000
21/11/2008 29,700 -1.00 -3.26 30,000 30,500 29,200 82,010 2,435,697,000
20/11/2008 30,700 -1.50 -4.66 32,200 32,200 30,600 115,900 3,558,130,000
19/11/2008 32,200 1.20 3.87 32,500 32,500 31,600 129,670 4,175,374,000
18/11/2008 31,000 0.00 ■■ 0.00 29,500 31,500 29,500 99,760 3,092,560,000
17/11/2008 31,000 -1.50 -4.62 30,900 32,500 30,900 69,780 2,163,180,000
14/11/2008 32,500 -0.50 -1.52 33,500 33,500 32,100 46,210 1,501,825,000
13/11/2008 33,000 0.00 ■■ 0.00 31,600 33,900 31,600 25,240 832,920,000
12/11/2008 33,000 1.40 4.43 30,100 33,000 30,100 49,140 1,621,620,000
11/11/2008 31,600 -1.40 -4.24 33,000 33,000 31,600 43,170 1,364,172,000
10/11/2008 33,000 0.00 ■■ 0.00 33,000 33,500 32,000 127,210 4,197,930,000
07/11/2008 33,000 -0.80 -2.37 32,200 33,800 32,200 66,960 2,209,680,000
06/11/2008 33,800 0.20 0.60 34,100 35,200 33,600 165,660 5,599,308,000
05/11/2008 33,600 1.60 5.00 33,600 33,600 33,600 93,030 3,125,808,000
04/11/2008 32,000 1.50 4.92 32,000 32,000 32,000 200,230 6,407,360,000
03/11/2008 30,500 1.40 4.81 30,000 30,500 29,500 40,610 1,238,605,000
31/10/2008 29,100 1.30 4.68 26,500 29,100 26,500 166,830 4,854,753,000
30/10/2008 27,800 -1.40 -4.79 27,800 29,400 27,800 205,040 5,700,112,000
29/10/2008 29,200 -1.50 -4.89 32,200 32,200 29,200 215,960 6,306,032,000
28/10/2008 30,700 -1.60 -4.95 30,700 30,700 30,700 30,450 934,815,000
27/10/2008 32,300 -1.60 -4.72 32,300 32,300 32,300 189,980 6,136,354,000
24/10/2008 33,900 -1.70 -4.78 33,900 33,900 33,900 14,600 494,940,000
23/10/2008 35,600 -1.80 -4.81 35,600 35,600 35,600 7,570 269,492,000
22/10/2008 37,400 -1.90 -4.83 37,400 37,400 37,400 11,680 436,832,000
21/10/2008 39,300 -2.00 -4.84 39,300 39,300 39,300 156,160 6,137,088,000
20/10/2008 41,300 -2.10 -4.84 41,300 41,300 41,300 21,920 905,296,000
17/10/2008 43,400 -2.20 -4.82 43,400 43,500 43,400 95,080 4,126,472,000
16/10/2008 45,600 -2.40 -5.00 45,600 45,600 45,600 74,160 3,381,696,000
15/10/2008 48,000 -1.30 -2.64 50,500 50,500 46,900 96,620 4,637,760,000
14/10/2008 49,300 2.30 4.89 49,300 49,300 49,300 443,270 21,853,211,000
13/10/2008 47,000 -2.00 -4.08 51,000 51,000 47,000 126,030 5,923,410,000
10/10/2008 49,000 -2.50 -4.85 49,000 49,000 49,000 81,630 3,999,870,000
09/10/2008 51,500 -2.50 -4.63 51,500 56,500 51,500 89,520 4,610,280,000
08/10/2008 54,000 -2.00 -3.57 53,500 54,500 53,500 48,280 2,607,120,000
07/10/2008 56,000 -2.50 -4.27 56,000 56,000 56,000 44,510 2,492,560,000
06/10/2008 58,500 -2.50 -4.10 60,000 60,000 58,500 21,350 1,248,975,000
03/10/2008 61,000 0.00 ■■ 0.00 61,000 61,000 59,000 6,280 383,080,000
02/10/2008 61,000 2.00 3.39 61,500 61,500 60,000 21,230 1,295,030,000
01/10/2008 59,000 0.50 0.85 60,000 61,000 58,500 49,520 2,921,680,000
30/09/2008 58,500 -3.00 -4.88 58,500 58,500 58,500 43,620 2,551,770,000
29/09/2008 61,500 -3.00 -4.65 62,000 63,500 61,500 39,480 2,428,020,000
26/09/2008 64,500 -0.50 -0.77 67,500 67,500 64,000 47,640 3,072,780,000
25/09/2008 65,000 3.00 4.84 65,000 65,000 62,500 44,870 2,916,550,000
24/09/2008 62,000 -2.50 -3.88 62,000 63,000 62,000 105,150 6,519,300,000
23/09/2008 64,500 3.00 4.88 64,000 64,500 62,500 159,180 10,267,110,000
22/09/2008 61,500 2.50 4.24 61,500 61,500 61,500 150,100 9,231,150,000
19/09/2008 59,000 2.50 4.42 57,500 59,000 57,500 38,240 2,256,160,000
18/09/2008 56,500 -2.50 -4.24 56,500 59,000 56,500 95,270 5,382,755,000
17/09/2008 59,000 -3.00 -4.84 59,000 59,500 59,000 87,350 5,153,650,000
16/09/2008 62,000 -3.00 -4.62 64,000 64,500 62,000 49,620 3,076,440,000
15/09/2008 65,000 1.00 1.56 64,000 67,000 64,000 36,740 2,388,100,000
12/09/2008 64,000 0.00 ■■ 0.00 61,500 64,000 61,500 70,380 4,504,320,000
11/09/2008 64,000 -3.00 -4.48 64,500 66,000 64,000 62,930 4,027,520,000
10/09/2008 67,000 0.00 ■■ 0.00 67,000 68,000 64,000 67,040 4,491,680,000
09/09/2008 67,000 -3.00 -4.29 66,500 70,000 66,500 76,430 5,120,810,000
08/09/2008 70,000 -3.50 -4.76 70,000 70,000 70,000 28,260 1,978,200,000
05/09/2008 73,500 -3.50 -4.55 74,000 75,000 73,500 39,030 2,868,705,000
04/09/2008 77,000 -4.00 -4.94 81,500 81,500 77,000 9,770 752,290,000
03/09/2008 81,000 2.00 2.53 81,500 82,000 80,500 5,750 465,750,000
29/08/2008 79,000 3.00 3.95 73,000 79,000 73,000 10,210 806,590,000
28/08/2008 76,000 -3.50 -4.40 76,500 76,500 76,000 12,770 970,520,000
27/08/2008 79,500 -3.50 -4.22 83,000 85,000 79,500 42,080 3,345,360,000
26/08/2008 83,000 0.50 0.61 85,500 85,500 78,500 26,710 2,216,930,000
25/08/2008 82,500 3.00 3.77 83,000 83,000 80,000 107,250 8,848,125,000
22/08/2008 79,500 0.00 ■■ 0.00 80,000 80,000 78,500 69,230 5,503,785,000
21/08/2008 79,500 3.50 4.61 76,000 79,500 75,000 95,680 7,606,560,000
20/08/2008 76,000 -4.00 -5.00 76,000 78,000 76,000 85,760 6,517,760,000
19/08/2008 80,000 2.50 3.23 81,000 81,000 76,000 159,600 12,768,000,000
18/08/2008 77,500 3.50 4.73 77,500 77,500 77,500 29,390 2,277,725,000
15/08/2008 74,000 2.00 2.78 74,000 74,000 74,000 12,360 914,640,000
14/08/2008 72,000 2.00 2.86 70,000 72,000 70,000 42,360 3,049,920,000
13/08/2008 70,000 -1.00 -1.41 69,500 70,500 69,000 8,260 578,200,000
12/08/2008 71,000 1.50 2.16 71,500 71,500 69,500 31,510 2,237,210,000
11/08/2008 69,500 2.00 2.96 69,000 69,500 67,500 28,350 1,970,325,000
08/08/2008 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 6,910 466,425,000
07/08/2008 67,500 0.50 0.75 69,000 69,000 67,500 25,670 1,732,725,000
06/08/2008 67,000 1.50 2.29 67,000 67,000 65,000 49,060 3,287,020,000
05/08/2008 65,500 0.50 0.77 63,500 65,500 63,500 63,470 4,157,285,000
04/08/2008 65,000 -2.00 -2.99 65,000 65,000 65,000 18,430 1,197,950,000
01/08/2008 67,000 -2.00 -2.90 67,000 68,000 67,000 32,620 2,185,540,000
31/07/2008 69,000 -2.00 -2.82 71,000 71,000 69,000 43,050 2,970,450,000
30/07/2008 71,000 -2.00 -2.74 73,000 73,000 71,000 10,070 714,970,000
29/07/2008 73,000 2.00 2.82 73,000 73,000 72,500 18,260 1,332,980,000
28/07/2008 71,000 1.50 2.16 67,500 71,500 67,500 35,960 2,553,160,000
25/07/2008 69,500 -2.00 -2.80 69,500 69,500 69,500 1,170 81,315,000
24/07/2008 71,500 -2.00 -2.72 71,500 71,500 71,500 46,620 3,333,330,000
23/07/2008 73,500 -2.00 -2.65 73,500 73,500 73,500 10,010 735,735,000
22/07/2008 75,500 -2.00 -2.58 75,500 75,500 75,500 10,000 755,000,000
21/07/2008 77,500 -2.00 -2.52 79,500 79,500 77,500 24,210 1,876,275,000
18/07/2008 79,500 -2.00 -2.45 81,500 81,500 79,500 67,640 5,377,380,000
17/07/2008 81,500 2.00 2.52 81,500 81,500 81,500 49,850 4,062,775,000
16/07/2008 79,500 2.00 2.58 77,500 79,500 75,500 88,990 7,074,705,000
15/07/2008 77,500 2.00 2.65 77,500 77,500 77,500 910 70,525,000
14/07/2008 75,500 2.00 2.72 75,500 75,500 75,500 8,470 639,485,000
11/07/2008 73,500 2.00 2.80 73,500 73,500 73,500 7,560 555,660,000
10/07/2008 71,500 2.00 2.88 71,500 71,500 71,500 18,160 1,298,440,000
09/07/2008 69,500 2.00 2.96 69,500 69,500 69,500 54,450 3,784,275,000
08/07/2008 67,500 1.50 2.27 64,500 67,500 64,500 75,100 5,069,250,000
07/07/2008 66,000 -2.00 -2.94 70,000 70,000 66,000 37,420 2,469,720,000
04/07/2008 68,000 1.50 2.26 68,000 68,000 68,000 14,050 955,400,000
03/07/2008 66,500 1.50 2.31 66,500 66,500 66,500 16,540 1,099,910,000
02/07/2008 65,000 1.50 2.36 65,000 65,000 64,000 60,610 3,939,650,000
01/07/2008 63,500 1.50 2.42 62,500 63,500 62,500 10,420 661,670,000
30/06/2008 62,000 1.00 1.64 62,000 62,500 60,000 20,800 1,289,600,000
27/06/2008 61,000 1.50 2.52 58,000 61,000 58,000 30,330 1,850,130,000
26/06/2008 59,500 -1.00 -1.65 62,000 62,000 59,500 25,080 1,492,260,000
25/06/2008 60,500 1.50 2.54 60,500 60,500 60,500 16,200 980,100,000
24/06/2008 59,000 1.50 2.61 56,000 59,000 56,000 16,170 954,030,000
23/06/2008 57,500 -1.00 -1.71 57,000 57,500 57,000 27,640 1,589,300,000
20/06/2008 58,500 -1.50 -2.50 58,500 58,500 58,500 1,070 62,595,000
19/06/2008 60,000 -1.50 -2.44 60,000 60,000 60,000 19,780 1,186,800,000
18/06/2008 61,500 -1.00 -1.60 63,000 63,000 61,500 18,550 1,140,825,000
17/06/2008 62,500 1.00 1.63 62,500 62,500 62,000 27,450 1,715,625,000
16/06/2008 61,500 1.00 1.65 61,500 61,500 61,500 48,120 2,959,380,000
13/06/2008 60,500 1.00 1.68 60,500 60,500 60,500 21,300 1,288,650,000
12/06/2008 59,500 1.00 1.71 59,500 59,500 58,500 24,130 1,435,735,000
11/06/2008 58,500 1.00 1.74 56,500 58,500 56,500 37,050 2,167,425,000
10/06/2008 57,500 -1.00 -1.71 57,500 57,500 57,500 1,010 58,075,000
09/06/2008 58,500 -1.00 -1.68 58,500 58,500 58,500 140 8,190,000
06/06/2008 59,500 -1.00 -1.65 60,500 60,500 59,500 820 48,790,000
05/06/2008 60,500 -1.00 -1.63 60,500 60,500 60,500 1,150 69,575,000
04/06/2008 61,500 -1.00 -1.60 61,500 61,500 61,500 20 1,230,000
03/06/2008 62,500 -1.00 -1.57 62,500 62,500 62,500 10 625,000
02/06/2008 63,500 -1.00 -1.55 63,500 63,500 63,500 3,060 194,310,000
30/05/2008 64,500 -1.00 -1.53 64,500 64,500 64,500 32,560 2,100,120,000
29/05/2008 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
28/05/2008 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
27/05/2008 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 0 0
26/05/2008 65,500 -1.00 -1.50 65,500 65,500 65,500 170 11,135,000
23/05/2008 66,500 -1.00 -1.48 66,500 66,500 66,500 23,800 1,582,700,000
22/05/2008 67,500 0.00 ■■ 0.00 66,500 67,500 66,500 54,660 3,689,550,000
21/05/2008 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 22,550 1,522,125,000
20/05/2008 67,500 0.50 0.75 67,000 67,500 67,000 19,190 1,295,325,000
19/05/2008 67,000 1.00 1.52 67,000 67,000 67,000 16,330 1,094,110,000
16/05/2008 66,000 1.00 1.54 65,000 66,000 65,000 38,280 2,526,480,000
15/05/2008 65,000 -1.00 -1.52 65,000 65,000 65,000 31,780 2,065,700,000
14/05/2008 66,000 -1.00 -1.49 67,000 67,000 66,000 40,710 2,686,860,000
13/05/2008 67,000 -1.00 -1.47 67,000 67,000 67,000 550 36,850,000
12/05/2008 68,000 -1.00 -1.45 68,000 68,000 68,000 36,110 2,455,480,000
09/05/2008 69,000 -1.00 -1.43 69,000 69,000 69,000 29,500 2,035,500,000
08/05/2008 70,000 -1.00 -1.41 70,000 70,000 70,000 24,920 1,744,400,000
07/05/2008 71,000 1.00 1.43 71,000 71,000 69,000 87,770 6,231,670,000
06/05/2008 70,000 1.00 1.45 70,000 70,000 70,000 37,740 2,641,800,000
05/05/2008 69,000 1.00 1.47 69,000 69,000 69,000 6,670 460,230,000
29/04/2008 68,000 1.00 1.49 68,000 68,000 66,500 83,960 5,709,280,000
28/04/2008 67,000 1.00 1.52 67,000 67,000 66,500 102,630 6,876,210,000
25/04/2008 66,000 1.00 1.54 66,000 66,000 65,500 113,660 7,501,560,000
24/04/2008 65,000 1.00 1.56 63,000 65,000 63,000 87,160 5,665,400,000
23/04/2008 64,000 -1.00 -1.54 66,000 66,000 64,000 42,960 2,749,440,000
22/04/2008 65,000 1.00 1.56 65,000 65,000 65,000 20,760 1,349,400,000
21/04/2008 64,000 1.00 1.59 64,000 64,000 64,000 4,100 262,400,000
18/04/2008 63,000 1.00 1.61 63,000 63,000 63,000 46,580 2,934,540,000
17/04/2008 62,000 1.00 1.64 62,000 62,000 62,000 1,950 120,900,000
16/04/2008 61,000 0.50 0.83 61,500 61,500 60,500 47,160 2,876,760,000
11/04/2008 60,500 -0.50 -0.82 60,000 61,500 60,000 108,130 6,541,865,000
10/04/2008 62,500 -1.00 -1.57 63,000 63,000 62,500 30,370 1,898,125,000
09/04/2008 63,500 1.00 1.60 63,500 63,500 63,000 35,760 2,270,760,000
08/04/2008 62,500 1.00 1.63 62,500 62,500 61,500 76,740 4,796,250,000
07/04/2008 61,500 1.00 1.65 61,500 61,500 61,500 800 49,200,000
04/04/2008 60,500 0.50 0.83 60,500 60,500 60,500 20 1,210,000
03/04/2008 60,000 0.50 0.84 60,000 60,000 60,000 220 13,200,000
02/04/2008 59,500 0.50 0.85 59,500 59,500 59,500 510 30,345,000
01/04/2008 59,000 0.50 0.85 59,000 59,000 59,000 20 1,180,000
31/03/2008 58,500 0.50 0.86 58,500 58,500 58,500 600 35,100,000
28/03/2008 58,000 0.50 0.87 57,500 58,000 57,500 420 24,360,000
27/03/2008 57,500 0.50 0.88 57,500 57,500 57,500 300 17,250,000
26/03/2008 57,000 2.50 4.59 57,000 57,000 56,000 92,520 5,273,640,000
25/03/2008 54,500 -2.50 -4.39 54,500 55,000 54,500 100,650 5,485,425,000
24/03/2008 57,000 -3.00 -5.00 57,000 57,500 57,000 90,130 5,137,410,000
21/03/2008 60,000 -1.00 -1.64 61,000 61,500 60,000 97,300 5,838,000,000
20/03/2008 61,000 -2.50 -3.94 61,000 63,500 61,000 169,540 10,341,940,000
19/03/2008 63,500 -3.00 -4.51 66,500 66,500 63,500 31,790 2,018,665,000
18/03/2008 66,500 -3.50 -5.00 66,500 67,500 66,500 22,180 1,474,970,000
17/03/2008 70,000 -3.50 -4.76 70,000 71,500 70,000 63,800 4,466,000,000
14/03/2008 73,500 1.00 1.38 72,500 73,500 71,500 37,200 2,734,200,000
13/03/2008 72,500 0.50 0.69 71,000 72,500 70,000 30,270 2,194,575,000
12/03/2008 72,000 2.00 2.86 68,000 72,000 68,000 33,650 2,422,800,000
11/03/2008 70,000 -2.50 -3.45 69,000 74,000 69,000 22,100 1,547,000,000
10/03/2008 72,500 3.00 4.32 72,500 72,500 70,500 102,420 7,425,450,000
07/03/2008 69,500 3.00 4.51 69,500 69,500 69,500 32,360 2,249,020,000
06/03/2008 66,500 3.00 4.72 66,000 66,500 66,000 12,260 815,290,000
05/03/2008 63,500 -3.00 -4.51 63,500 64,000 63,500 95,620 6,071,870,000
04/03/2008 66,500 -3.50 -5.00 66,500 66,500 66,500 8,300 551,950,000
03/03/2008 70,000 -3.50 -4.76 73,500 74,000 70,000 17,710 1,239,700,000
29/02/2008 73,500 -3.00 -3.92 74,000 74,000 73,000 46,810 3,440,535,000
28/02/2008 76,500 -0.50 -0.65 78,000 78,000 75,500 26,600 2,034,900,000
27/02/2008 77,000 -3.50 -4.35 76,500 84,500 76,500 11,420 879,340,000
26/02/2008 80,500 -4.00 -4.73 84,000 84,000 80,500 24,840 1,999,620,000
25/02/2008 84,500 2.50 3.05 82,000 85,000 82,000 59,420 5,020,990,000
22/02/2008 82,000 -4.00 -4.65 82,000 82,000 82,000 17,740 1,454,680,000
21/02/2008 86,000 -4.50 -4.97 86,000 86,000 86,000 5,220 448,920,000
20/02/2008 90,500 -4.50 -4.74 95,000 95,000 90,500 29,180 2,640,790,000
19/02/2008 95,000 -1.50 -1.55 94,000 97,000 94,000 13,580 1,290,100,000
18/02/2008 96,500 -3.50 -3.50 95,000 96,500 95,000 20,600 1,987,900,000
15/02/2008 100,000 -3.00 -2.91 103,000 103,000 100,000 27,340 2,734,000,000
14/02/2008 103,000 -1.00 -0.96 102,000 104,000 102,000 37,280 3,839,840,000
13/02/2008 104,000 -5.00 -4.59 105,000 106,000 104,000 16,370 1,702,480,000
12/02/2008 109,000 -5.00 -4.39 115,000 115,000 109,000 8,650 942,850,000
01/02/2008 114,000 3.00 2.70 115,000 115,000 113,000 41,770 4,761,780,000
31/01/2008 111,000 2.00 1.83 109,000 111,000 109,000 18,230 2,023,530,000
30/01/2008 109,000 5.00 4.81 108,000 109,000 108,000 32,110 3,499,990,000
29/01/2008 104,000 0.00 ■■ 0.00 104,000 104,000 103,000 43,020 4,474,080,000
28/01/2008 104,000 -1.00 -0.95 104,000 104,000 103,000 4,750 494,000,000
25/01/2008 105,000 0.00 ■■ 0.00 103,000 105,000 103,000 19,690 2,067,450,000
24/01/2008 105,000 -3.00 -2.78 106,000 108,000 105,000 15,280 1,604,400,000
23/01/2008 108,000 -5.00 -4.42 110,000 110,000 108,000 16,300 1,760,400,000
22/01/2008 113,000 -3.00 -2.59 111,000 114,000 111,000 10,950 1,237,350,000
21/01/2008 116,000 0.00 ■■ 0.00 116,000 116,000 115,000 8,500 986,000,000
18/01/2008 116,000 1.00 0.87 115,000 119,000 115,000 13,730 1,592,680,000
17/01/2008 115,000 0.00 ■■ 0.00 120,000 120,000 115,000 29,800 3,427,000,000
16/01/2008 115,000 5.00 4.55 110,000 115,000 110,000 23,410 2,692,150,000
15/01/2008 110,000 0.00 ■■ 0.00 110,000 110,000 107,000 76,160 8,377,600,000
14/01/2008 110,000 -2.00 -1.79 112,000 115,000 110,000 7,150 786,500,000
11/01/2008 112,000 2.00 1.82 109,000 114,000 109,000 18,650 2,088,800,000
10/01/2008 110,000 -5.00 -4.35 110,000 114,000 110,000 9,310 1,024,100,000
09/01/2008 115,000 -1.00 -0.86 116,000 116,000 115,000 21,560 2,479,400,000
08/01/2008 116,000 1.00 0.87 115,000 118,000 115,000 21,040 2,440,640,000
07/01/2008 115,000 -5.00 -4.17 120,000 120,000 115,000 15,180 1,745,700,000
04/01/2008 120,000 0.00 ■■ 0.00 124,000 124,000 120,000 3,210 385,200,000
03/01/2008 120,000 -3.00 -2.44 124,000 124,000 120,000 46,240 5,548,800,000
02/01/2008 123,000 1.00 0.82 123,000 124,000 123,000 14,570 1,792,110,000
28/12/2007 122,000 0.00 ■■ 0.00 123,000 124,000 122,000 33,100 4,038,200,000
27/12/2007 122,000 3.00 2.52 122,000 122,000 120,000 41,200 5,026,400,000
26/12/2007 119,000 1.00 0.85 118,000 119,000 117,000 16,510 1,964,690,000
25/12/2007 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 4,090 482,620,000
24/12/2007 118,000 0.00 ■■ 0.00 119,000 119,000 118,000 10,320 1,217,760,000
21/12/2007 118,000 1.00 0.85 120,000 120,000 118,000 10,280 1,213,040,000
20/12/2007 117,000 -3.00 -2.50 119,000 119,000 117,000 5,820 680,940,000
19/12/2007 120,000 3.00 2.56 118,000 120,000 117,000 65,660 7,879,200,000
18/12/2007 117,000 2.00 1.74 116,000 117,000 115,000 67,730 7,924,410,000
17/12/2007 115,000 -2.00 -1.71 117,000 120,000 115,000 31,670 3,642,050,000
14/12/2007 117,000 -3.00 -2.50 118,000 118,000 117,000 8,050 941,850,000
13/12/2007 120,000 0.00 ■■ 0.00 122,000 122,000 119,000 36,060 4,327,200,000
12/12/2007 120,000 -1.00 -0.83 116,000 121,000 116,000 14,340 1,720,800,000
11/12/2007 121,000 -4.00 -3.20 125,000 125,000 121,000 6,350 768,350,000
10/12/2007 125,000 -2.00 -1.57 124,000 126,000 124,000 8,540 1,067,500,000
07/12/2007 127,000 -1.00 -0.78 127,000 128,000 127,000 9,540 1,211,580,000
06/12/2007 128,000 0.00 ■■ 0.00 127,000 128,000 127,000 8,070 1,032,960,000
05/12/2007 128,000 0.00 ■■ 0.00 128,000 128,000 127,000 12,980 1,661,440,000
04/12/2007 128,000 0.00 ■■ 0.00 130,000 130,000 128,000 36,630 4,688,640,000
03/12/2007 128,000 -3.00 -2.29 129,000 131,000 128,000 24,630 3,152,640,000
30/11/2007 131,000 -3.00 -2.24 130,000 131,000 130,000 12,220 1,600,820,000
29/11/2007 134,000 1.00 0.75 134,000 134,000 133,000 103,670 13,891,780,000
28/11/2007 133,000 1.00 0.76 133,000 133,000 132,000 79,150 10,526,950,000
27/11/2007 132,000 -2.00 -1.49 135,000 135,000 132,000 110,930 14,642,760,000
26/11/2007 134,000 4.00 3.08 130,000 134,000 130,000 95,850 12,843,900,000
23/11/2007 130,000 2.50 1.96 129,000 130,000 129,000 57,550 7,481,500,000
22/11/2007 129,000 -1.00 -0.77 130,000 130,000 128,000 58,120 7,497,480,000
21/11/2007 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 103,170 13,412,100,000
20/11/2007 130,000 2.00 1.56 128,000 130,000 128,000 17,200 2,236,000,000
19/11/2007 128,000 -4.00 -3.03 130,000 130,000 128,000 13,810 1,767,680,000
16/11/2007 132,000 0.00 ■■ 0.00 132,000 132,000 131,000 77,940 10,288,080,000
15/11/2007 132,000 0.00 ■■ 0.00 130,000 132,000 129,000 49,340 6,512,880,000
14/11/2007 132,000 6.00 4.76 130,000 132,000 130,000 134,960 17,814,720,000
13/11/2007 126,000 -3.00 -2.33 130,000 130,000 126,000 103,380 13,025,880,000
12/11/2007 129,000 -1.00 -0.77 130,000 130,000 128,000 85,990 11,092,710,000
09/11/2007 130,000 -1.00 -0.76 128,000 131,000 128,000 65,450 8,508,500,000
08/11/2007 131,000 -1.00 -0.76 130,000 134,000 130,000 30,240 3,961,440,000
07/11/2007 132,000 -1.00 -0.75 131,000 133,000 131,000 37,510 4,951,320,000
06/11/2007 133,000 3.00 2.31 134,000 135,000 133,000 65,540 8,716,820,000
05/11/2007 130,000 -6.00 -4.41 136,000 136,000 130,000 63,040 8,195,200,000
02/11/2007 136,000 -1.00 -0.73 137,000 137,000 136,000 72,170 9,815,120,000
01/11/2007 137,000 0.00 ■■ 0.00 137,000 137,000 136,000 30,000 4,110,000,000
31/10/2007 137,000 1.00 0.74 140,000 140,000 137,000 109,780 15,039,860,000
30/10/2007 136,000 -2.00 -1.45 136,000 137,000 135,000 79,400 10,798,400,000
29/10/2007 138,000 1.00 0.73 137,000 138,000 136,000 222,420 30,693,960,000
26/10/2007 137,000 0.00 ■■ 0.00 137,000 137,000 136,000 249,250 34,147,250,000
25/10/2007 137,000 2.00 1.48 137,000 137,000 136,000 173,490 23,768,130,000
24/10/2007 135,000 -1.00 -0.74 135,000 137,000 134,000 131,980 17,817,300,000
23/10/2007 136,000 -1.00 -0.73 138,000 138,000 136,000 87,020 11,834,720,000
22/10/2007 137,000 -3.00 -2.14 137,000 138,000 137,000 97,150 13,309,550,000
19/10/2007 140,000 4.00 2.94 136,000 140,000 135,000 293,450 41,083,000,000
18/10/2007 136,000 -2.00 -1.45 135,000 138,000 135,000 112,700 15,327,200,000
17/10/2007 138,000 -2.00 -1.43 142,000 142,000 137,000 136,130 18,785,940,000
16/10/2007 140,000 1.00 0.72 140,000 143,000 137,000 412,510 57,751,400,000
15/10/2007 139,000 6.00 4.51 135,000 139,000 133,000 235,670 32,758,130,000
12/10/2007 133,000 -1.00 -0.75 131,000 134,000 131,000 179,000 23,807,000,000
11/10/2007 134,000 0.00 ■■ 0.00 134,000 134,000 133,000 165,280 22,147,520,000
10/10/2007 134,000 -3.00 -2.19 137,000 138,000 134,000 146,930 19,688,620,000
09/10/2007 137,000 -3.00 -2.14 138,000 139,000 137,000 90,280 12,368,360,000
08/10/2007 140,000 0.00 ■■ 0.00 140,000 141,000 137,000 311,750 43,645,000,000
05/10/2007 140,000 5.00 3.70 136,000 140,000 135,000 222,170 31,103,800,000
04/10/2007 135,000 -3.00 -2.17 132,000 138,000 132,000 222,780 30,075,300,000
03/10/2007 138,000 4.00 2.99 138,000 138,000 134,000 354,120 48,868,560,000
02/10/2007 134,000 6.00 4.69 134,000 134,000 130,000 550,000 73,700,000,000
01/10/2007 128,000 6.00 4.92 128,000 128,000 128,000 265,610 33,998,080,000
28/09/2007 122,000 5.00 4.27 122,000 122,000 118,000 289,770 35,351,940,000
27/09/2007 117,000 0.00 ■■ 0.00 117,000 117,000 115,000 256,500 30,010,500,000
26/09/2007 117,000 1.00 0.86 120,000 120,000 116,000 178,130 20,841,210,000
25/09/2007 116,000 3.00 2.65 116,000 116,000 114,000 231,520 26,856,320,000
24/09/2007 113,000 3.00 2.73 110,000 113,000 110,000 121,070 13,680,910,000
21/09/2007 110,000 0.00 ■■ 0.00 110,000 111,000 109,000 106,110 11,672,100,000
20/09/2007 110,000 0.00 ■■ 0.00 112,000 112,000 110,000 79,960 8,795,600,000
19/09/2007 110,000 3.00 2.80 108,000 110,000 108,000 85,020 9,352,200,000
18/09/2007 107,000 -2.00 -1.83 109,000 109,000 107,000 136,070 14,559,490,000
17/09/2007 109,000 -1.00 -0.91 109,000 110,000 109,000 60,710 6,617,390,000
14/09/2007 110,000 0.00 ■■ 0.00 110,000 110,000 109,000 48,650 5,351,500,000
13/09/2007 110,000 1.00 0.92 109,000 110,000 109,000 43,800 4,818,000,000
12/09/2007 109,000 0.00 ■■ 0.00 108,000 110,000 108,000 35,060 3,821,540,000
11/09/2007 109,000 -1.00 -0.91 110,000 111,000 109,000 60,100 6,550,900,000
10/09/2007 110,000 -1.00 -0.90 110,000 111,000 110,000 50,680 5,574,800,000
07/09/2007 111,000 1.00 0.91 110,000 112,000 110,000 123,670 13,727,370,000
06/09/2007 110,000 -2.00 -1.79 110,000 111,000 109,000 77,350 8,508,500,000
05/09/2007 112,000 -1.00 -0.88 113,000 113,000 111,000 39,040 4,372,480,000
04/09/2007 113,000 2.00 1.80 113,000 113,000 112,000 51,820 5,855,660,000
31/08/2007 111,000 1.00 0.91 111,000 113,000 111,000 134,270 14,903,970,000
30/08/2007 110,000 -1.00 -0.90 110,000 111,000 107,000 51,570 5,672,700,000
29/08/2007 111,000 0.00 ■■ 0.00 111,000 111,000 110,000 44,320 4,919,520,000
28/08/2007 111,000 -1.00 -0.89 112,000 112,000 111,000 58,960 6,544,560,000
27/08/2007 112,000 -1.00 -0.88 112,000 114,000 112,000 35,120 3,933,440,000
24/08/2007 113,000 1.00 0.89 114,000 115,000 113,000 128,230 14,489,990,000
23/08/2007 112,000 -2.00 -1.75 113,000 114,000 112,000 62,030 6,947,360,000
22/08/2007 114,000 -1.00 -0.87 113,000 115,000 113,000 48,450 5,523,300,000
21/08/2007 115,000 -1.00 -0.86 116,000 116,000 114,000 83,080 9,554,200,000
20/08/2007 116,000 3.00 2.65 114,000 116,000 114,000 102,940 11,941,040,000
17/08/2007 113,000 -1.00 -0.88 112,000 114,000 112,000 67,530 7,630,890,000
16/08/2007 114,000 -1.00 -0.87 115,000 116,000 114,000 117,410 13,384,740,000
15/08/2007 115,000 0.00 ■■ 0.00 115,000 117,000 115,000 186,580 21,456,700,000
14/08/2007 115,000 5.00 4.55 113,000 115,000 112,000 269,530 30,995,950,000
13/08/2007 110,000 -5.00 -4.35 111,000 112,000 110,000 110,890 12,197,900,000
10/08/2007 115,000 4.00 3.60 116,000 116,000 110,000 220,080 25,309,200,000
09/08/2007 111,000 5.00 4.72 109,000 111,000 109,000 117,980 13,095,780,000
08/08/2007 106,000 2.00 1.92 104,000 106,000 104,000 70,720 7,496,320,000
07/08/2007 104,000 2.00 1.96 101,000 105,000 100,000 117,200 12,188,800,000
06/08/2007 102,000 -4.00 -3.77 102,000 104,000 102,000 135,260 13,796,520,000
03/08/2007 106,000 -4.00 -3.64 107,000 109,000 106,000 98,400 10,430,400,000
02/08/2007 110,000 -5.00 -4.35 110,000 112,000 110,000 78,080 8,588,800,000
01/08/2007 115,000 1.00 0.88 109,000 115,000 109,000 205,320 23,611,800,000
31/07/2007 114,000 -6.00 -5.00 114,000 114,000 114,000 26,310 2,999,340,000
30/07/2007 120,000 -6.00 -4.76 120,000 120,000 120,000 200 24,000,000
27/07/2007 126,000 -6.00 -4.55 126,000 126,000 126,000 10,960 1,380,960,000
26/07/2007 132,000 -6.00 -4.35 132,000 132,000 132,000 9,000 1,188,000,000
25/07/2007 138,000 -7.00 -4.83 138,000 138,000 138,000 14,930 2,060,340,000
24/07/2007 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 119,750 17,363,750,000
01/01/1970 38,900 0.00 ■■ 0.00 38,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp