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%)
Ngân Hàng TMCP Ngoại Thương Việt Nam
Bank for Foreign Trade of Vietnam
Mã CK:      VCB      95.80      +0.10 (+0.10%)      (cập nhật 09:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vietcombank.com.vn
VCB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 95,800 0.10 0.10 95,700 95,900 95,800 1,930 184,894,000
28/03/2024 95,700 -0.10 -0.10 95,800 96,400 95,600 123,280 11,797,896,000
27/03/2024 95,800 -0.50 -0.52 96,300 96,200 95,600 104,620 10,022,596,000
26/03/2024 96,300 0.60 0.62 95,700 96,600 95,800 73,540 7,081,902,000
25/03/2024 95,700 -0.70 -0.73 96,400 96,900 94,100 136,880 13,099,416,000
22/03/2024 96,400 1.20 1.24 95,200 96,800 95,200 184,410 17,777,124,000
21/03/2024 95,200 2.00 2.10 93,200 95,500 94,000 145,270 13,829,704,000
20/03/2024 93,200 0.70 0.75 92,500 94,100 92,500 89,770 8,366,564,000
19/03/2024 92,500 -0.50 -0.54 93,000 93,500 92,500 86,850 8,033,625,000
18/03/2024 93,000 -1.00 -1.08 94,000 94,500 92,500 183,930 17,105,490,000
15/03/2024 94,000 -1.00 -1.06 95,000 95,000 93,900 230,250 21,643,500,000
14/03/2024 95,000 -1.00 -1.05 96,000 96,100 94,600 231,930 22,033,350,000
13/03/2024 96,000 1.60 1.67 94,400 96,500 94,300 312,450 29,995,200,000
12/03/2024 94,400 0.30 0.32 94,100 94,900 94,000 110,700 10,450,080,000
11/03/2024 94,100 -1.00 -1.06 95,100 96,000 94,100 184,000 17,314,400,000
08/03/2024 95,100 -0.70 -0.74 95,800 96,500 95,100 222,960 21,203,496,000
07/03/2024 95,800 6.30 6.58 89,500 97,400 95,500 236,230 22,630,834,000
06/03/2024 96,200 0.70 0.73 95,500 96,800 95,400 130,740 12,577,188,000
05/03/2024 95,500 -0.50 -0.52 96,000 96,600 95,200 136,480 13,033,840,000
04/03/2024 96,000 -1.30 -1.35 97,300 98,000 95,600 164,040 15,747,840,000
01/03/2024 97,300 0.00 ■■ 0.00 97,300 98,200 94,900 237,960 23,153,508,000
29/02/2024 97,300 -0.10 -0.10 97,400 100,500 97,300 189,700 18,457,810,000
28/02/2024 97,400 6.30 6.47 91,100 97,400 90,400 421,990 41,101,826,000
27/02/2024 91,100 1.60 1.76 89,500 91,200 89,100 160,490 14,620,639,000
26/02/2024 89,500 0.60 0.67 88,900 90,000 88,900 72,200 6,461,900,000
23/02/2024 88,900 -0.60 -0.67 89,500 91,400 88,900 180,090 16,010,001,000
22/02/2024 89,500 -1.70 -1.90 91,200 91,000 89,500 122,390 10,953,905,000
21/02/2024 91,200 -0.10 -0.11 91,300 91,700 90,500 136,740 12,470,688,000
20/02/2024 91,300 1.10 1.20 90,200 91,400 89,400 140,430 12,821,259,000
19/02/2024 90,200 0.60 0.67 89,600 90,500 89,300 104,530 9,428,606,000
16/02/2024 89,600 -0.30 -0.33 89,900 90,200 89,500 73,410 6,577,536,000
15/02/2024 89,900 -0.10 -0.11 90,000 90,700 89,100 104,670 9,409,833,000
07/02/2024 90,000 0.50 0.56 89,500 90,800 89,300 137,140 12,342,600,000
06/02/2024 89,500 -0.50 -0.56 90,000 90,600 89,100 135,230 12,103,085,000
05/02/2024 90,000 -0.30 -0.33 90,300 90,600 89,400 194,900 17,541,000,000
02/02/2024 90,300 0.50 0.55 89,800 90,500 89,100 73,300 6,618,990,000
01/02/2024 89,800 1.30 1.45 88,500 90,200 88,000 59,810 5,370,938,000
31/01/2024 88,500 -2.50 -2.82 91,000 90,600 88,500 94,560 8,368,560,000
30/01/2024 91,000 -0.20 -0.22 91,200 91,200 90,100 88,860 8,086,260,000
29/01/2024 91,200 -0.80 -0.88 92,000 92,000 90,900 73,050 6,662,160,000
19/01/2024 92,600 1.50 1.62 91,100 93,000 90,400 147,260 13,636,276,000
18/01/2024 91,100 0.20 0.22 90,900 91,200 90,000 142,290 12,962,619,000
17/01/2024 90,900 0.90 0.99 90,000 91,000 89,000 157,820 14,345,838,000
16/01/2024 90,000 0.00 ■■ 0.00 90,000 90,100 88,900 136,720 12,304,800,000
15/01/2024 90,000 1.30 1.44 88,700 90,100 88,900 191,420 17,227,800,000
12/01/2024 88,700 -0.60 -0.68 89,300 89,500 87,400 190,950 16,937,265,000
11/01/2024 89,300 -0.20 -0.22 89,500 90,000 88,600 148,910 13,297,663,000
10/01/2024 89,500 1.70 1.90 87,800 89,500 87,200 179,540 16,068,830,000
09/01/2024 87,800 1.00 1.14 86,800 87,900 86,800 192,640 16,913,792,000
08/01/2024 86,800 0.60 0.69 86,200 86,800 86,300 160,780 13,955,704,000
05/01/2024 86,200 0.30 0.35 85,900 86,200 85,700 118,030 10,174,186,000
04/01/2024 85,900 1.40 1.63 84,500 86,200 84,000 265,790 22,831,361,000
03/01/2024 84,500 1.00 1.18 83,500 84,500 82,800 137,300 11,601,850,000
02/01/2024 83,500 3.20 3.83 80,300 83,600 82,200 178,580 14,911,430,000
29/12/2023 80,300 -2.50 -3.11 82,800 83,900 80,300 162,170 13,022,251,000
28/12/2023 82,800 0.10 0.12 82,700 83,100 82,400 70,320 5,822,496,000
27/12/2023 82,700 -0.10 -0.12 82,800 83,200 82,500 89,960 7,439,692,000
26/12/2023 82,800 1.00 1.21 81,800 82,800 82,000 97,120 8,041,536,000
25/12/2023 81,800 0.90 1.10 80,900 81,800 80,700 130,160 10,647,088,000
22/12/2023 80,900 0.00 ■■ 0.00 80,900 81,100 80,400 157,980 12,780,582,000
21/12/2023 80,900 -0.20 -0.25 81,100 81,000 80,300 203,030 16,425,127,000
20/12/2023 81,100 -0.10 -0.12 81,200 81,300 80,500 187,230 15,184,353,000
19/12/2023 81,200 -0.30 -0.37 81,500 81,500 80,100 196,130 15,925,756,000
18/12/2023 81,500 -0.70 -0.86 82,200 82,900 81,500 180,400 14,702,600,000
15/12/2023 82,200 -2.20 -2.68 84,400 84,400 82,200 253,030 20,799,066,000
14/12/2023 84,400 0.20 0.24 84,200 84,500 84,000 84,060 7,094,664,000
13/12/2023 83,700 -0.50 -0.60 84,200 0 0 115,290 9,649,773,000
12/12/2023 84,200 0.00 ■■ 0.00 84,200 84,700 84,000 100,640 8,473,888,000
11/12/2023 84,200 -0.80 -0.95 85,000 85,300 84,100 140,000 11,788,000,000
08/12/2023 85,000 -0.20 -0.24 85,200 85,500 85,000 118,300 10,055,500,000
07/12/2023 85,200 -0.70 -0.82 85,900 86,000 85,000 99,230 8,454,396,000
06/12/2023 85,900 0.50 0.58 85,400 86,000 85,000 63,800 5,480,420,000
05/12/2023 85,400 -0.60 -0.70 86,000 86,100 84,800 99,280 8,478,512,000
04/12/2023 86,000 1.00 1.16 85,000 86,200 84,800 88,810 7,637,660,000
02/12/2023 85,000 -0.10 -0.12 85,100 85,400 84,700 71,470 6,074,950,000
01/12/2023 85,000 -0.10 -0.12 85,100 85,400 84,700 71,470 6,074,950,000
30/11/2023 84,700 -0.40 -0.47 85,100 85,400 84,700 92,760 7,856,772,000
29/11/2023 85,100 -0.70 -0.82 85,800 85,900 85,100 73,310 6,238,681,000
28/11/2023 85,800 0.00 ■■ 0.00 85,800 85,900 84,800 77,940 6,687,252,000
27/11/2023 85,800 -0.20 -0.23 86,000 86,000 85,100 44,300 3,800,940,000
24/11/2023 86,000 0.50 0.58 85,500 86,000 85,000 73,450 6,316,700,000
23/11/2023 85,500 -1.20 -1.40 86,700 86,800 85,500 64,720 5,533,560,000
22/11/2023 86,700 0.10 0.12 86,600 86,700 85,500 101,270 8,780,109,000
21/11/2023 86,600 0.50 0.58 86,100 86,700 85,800 115,140 9,971,124,000
20/11/2023 86,100 0.50 0.58 85,600 87,000 85,000 109,840 9,457,224,000
17/11/2023 85,600 -2.40 -2.80 88,000 87,900 85,500 158,800 13,593,280,000
16/11/2023 88,000 0.30 0.34 87,700 88,000 86,700 128,480 11,306,240,000
15/11/2023 87,700 1.70 1.94 86,000 87,700 86,500 406,780 35,674,606,000
14/11/2023 86,000 0.50 0.58 85,500 86,500 85,400 98,750 8,492,500,000
13/11/2023 85,500 -0.50 -0.58 86,000 86,100 85,400 93,770 8,017,335,000
10/11/2023 86,000 -1.90 -2.21 87,900 87,500 86,000 135,200 11,627,200,000
09/11/2023 87,900 -1.60 -1.82 89,500 89,500 87,900 116,680 10,256,172,000
08/11/2023 89,500 1.20 1.34 88,300 89,700 87,900 127,030 11,369,185,000
07/11/2023 88,300 -1.20 -1.36 89,500 89,300 88,300 41,390 3,654,737,000
06/11/2023 89,500 0.60 0.67 88,900 89,800 88,500 77,480 6,934,460,000
03/11/2023 88,900 -0.10 -0.11 89,000 89,400 88,100 108,660 9,659,874,000
02/11/2023 89,000 1.20 1.35 87,800 89,000 86,600 105,750 9,411,750,000
01/11/2023 87,800 1.00 1.14 86,800 87,800 86,100 147,910 12,986,498,000
31/10/2023 86,800 0.90 1.04 85,900 86,900 84,900 134,530 11,677,204,000
30/10/2023 85,900 0.90 1.05 85,000 86,000 83,500 59,290 5,093,011,000
27/10/2023 85,000 0.50 0.59 84,500 85,000 83,800 77,340 6,573,900,000
26/10/2023 84,500 -1.30 -1.54 85,800 86,000 83,500 142,030 12,001,535,000
25/10/2023 85,800 -0.20 -0.23 86,000 85,800 84,600 66,010 5,663,658,000
24/10/2023 86,000 1.50 1.74 84,500 86,500 83,900 99,400 8,548,400,000
23/10/2023 84,500 -0.30 -0.36 84,800 84,500 82,500 96,660 8,167,770,000
20/10/2023 84,800 0.30 0.35 84,500 85,300 82,700 93,840 7,957,632,000
19/10/2023 84,500 -1.40 -1.66 85,900 86,000 84,100 136,360 11,522,420,000
18/10/2023 85,900 0.00 ■■ 0.00 85,900 86,000 85,000 114,740 9,856,166,000
17/10/2023 85,900 -0.20 -0.23 86,100 86,500 85,500 36,340 3,121,606,000
16/10/2023 86,100 -0.50 -0.58 86,600 86,600 85,600 33,230 2,861,103,000
13/10/2023 86,600 0.60 0.69 86,000 86,600 85,500 66,310 5,742,446,000
12/10/2023 86,000 -0.50 -0.58 86,500 86,900 85,500 71,410 6,141,260,000
11/10/2023 86,500 0.40 0.46 86,100 86,500 85,700 71,940 6,222,810,000
10/10/2023 86,100 1.50 1.74 84,600 86,200 84,600 73,410 6,320,601,000
09/10/2023 84,600 -0.80 -0.95 85,400 85,400 84,000 109,610 9,273,006,000
06/10/2023 85,400 0.90 1.05 84,500 85,400 83,500 80,090 6,839,686,000
05/10/2023 84,500 -1.80 -2.13 86,300 86,000 84,500 89,000 7,520,500,000
04/10/2023 86,300 0.00 ■■ 0.00 86,300 86,300 85,300 92,380 7,972,394,000
03/10/2023 86,300 -0.20 -0.23 86,500 86,700 85,800 88,260 7,616,838,000
02/10/2023 86,500 -1.00 -1.16 87,500 87,200 86,500 76,570 6,623,305,000
29/09/2023 87,500 -0.50 -0.57 88,000 88,300 87,100 44,930 3,931,375,000
28/09/2023 88,000 0.20 0.23 87,800 88,300 86,600 106,510 9,372,880,000
27/09/2023 87,800 0.80 0.91 87,000 89,000 87,000 120,490 10,579,022,000
26/09/2023 87,000 -2.30 -2.64 89,300 89,400 86,900 166,320 14,469,840,000
22/09/2023 89,300 2.30 2.58 87,000 89,500 86,000 240,860 21,508,798,000
21/09/2023 87,000 -1.00 -1.15 88,000 88,000 86,800 106,690 9,282,030,000
20/09/2023 88,000 -0.10 -0.11 88,100 88,400 86,400 78,600 6,916,800,000
19/09/2023 88,100 -0.70 -0.79 88,800 89,200 86,000 111,720 9,842,532,000
18/09/2023 88,800 -1.00 -1.13 89,800 89,700 88,300 71,810 6,376,728,000
15/09/2023 88,900 -0.20 -0.22 89,100 89,100 88,600 21,750 1,933,575,000
14/09/2023 89,100 0.00 ■■ 0.00 89,100 89,500 88,100 151,260 13,477,266,000
13/09/2023 89,100 -0.80 -0.90 89,900 90,000 88,900 158,200 14,095,620,000
12/09/2023 89,900 1.40 1.56 88,500 90,000 88,900 157,210 14,133,179,000
11/09/2023 88,500 -1.00 -1.13 89,500 90,000 88,000 164,950 14,598,075,000
08/09/2023 89,500 0.00 ■■ 0.00 89,500 89,500 89,100 134,190 12,010,005,000
07/09/2023 89,500 -0.70 -0.78 90,200 90,800 89,500 176,530 15,799,435,000
06/09/2023 90,200 0.10 0.11 90,100 90,200 89,700 201,760 18,198,752,000
05/09/2023 90,100 1.00 1.11 89,100 90,700 89,100 194,220 17,499,222,000
31/08/2023 89,100 0.00 ■■ 0.00 89,100 89,600 88,300 153,120 13,642,992,000
30/08/2023 89,100 0.70 0.79 88,400 89,500 88,500 135,000 12,028,500,000
29/08/2023 88,400 1.40 1.58 87,000 88,500 86,900 139,190 12,304,396,000
28/08/2023 87,000 0.80 0.92 86,200 87,500 86,200 137,830 11,991,210,000
25/08/2023 86,200 -0.80 -0.93 87,000 87,000 86,000 140,460 12,107,652,000
24/08/2023 87,000 0.70 0.80 86,300 88,200 86,000 90,280 7,854,360,000
23/08/2023 86,300 -2.10 -2.43 88,400 88,900 86,100 175,480 15,143,924,000
22/08/2023 88,400 -1.40 -1.58 89,800 89,700 87,800 182,500 16,133,000,000
21/08/2023 89,800 0.30 0.33 89,500 90,200 89,200 171,090 15,363,882,000
18/08/2023 89,500 0.10 0.11 89,400 90,300 89,000 243,040 21,752,080,000
17/08/2023 89,400 0.20 0.22 89,200 89,800 88,600 214,510 19,177,194,000
16/08/2023 89,200 0.30 0.34 88,900 89,400 88,700 72,730 6,487,516,000
15/08/2023 88,900 -0.10 -0.11 89,000 90,000 88,500 114,850 10,210,165,000
14/08/2023 89,000 -1.40 -1.57 90,400 90,300 89,000 147,180 13,099,020,000
11/08/2023 90,400 1.90 2.10 88,500 90,400 88,500 92,080 8,324,032,000
10/08/2023 88,500 -1.70 -1.92 90,200 90,500 88,500 133,610 11,824,485,000
09/08/2023 90,200 -0.50 -0.55 90,700 90,900 90,100 59,160 5,336,232,000
08/08/2023 90,700 -0.10 -0.11 90,800 91,200 90,100 82,340 7,468,238,000
07/08/2023 90,800 0.70 0.77 90,100 90,800 90,000 111,170 10,094,236,000
04/08/2023 90,100 -0.50 -0.55 90,600 91,100 90,100 123,160 11,096,716,000
03/08/2023 90,600 -0.90 -0.99 91,500 91,500 90,500 83,790 7,591,374,000
02/08/2023 91,500 0.30 0.33 91,200 91,500 91,000 105,580 9,660,570,000
01/08/2023 91,200 -0.40 -0.44 91,600 92,800 91,200 128,160 11,688,192,000
31/07/2023 91,600 -1.40 -1.53 93,000 93,200 91,600 146,830 13,449,628,000
28/07/2023 93,000 0.30 0.32 92,700 93,000 91,800 111,690 10,387,170,000
27/07/2023 92,700 -0.70 -0.76 93,400 93,700 92,500 95,720 8,873,244,000
26/07/2023 93,400 1.70 1.82 91,700 93,400 91,900 114,640 10,707,376,000
25/07/2023 91,700 3.10 3.38 88,600 92,500 90,300 237,480 21,776,916,000
24/07/2023 104,600 -0.40 -0.38 105,000 105,400 104,500 80,850 8,456,910,000
21/07/2023 105,000 0.00 ■■ 0.00 105,000 105,000 104,000 66,340 6,965,700,000
20/07/2023 105,000 -1.50 -1.43 106,500 106,400 103,600 77,160 8,101,800,000
19/07/2023 106,500 2.20 2.07 104,300 107,100 104,600 92,620 9,864,030,000
18/07/2023 104,300 -0.50 -0.48 104,800 105,000 104,300 59,000 6,153,700,000
17/07/2023 104,800 -0.20 -0.19 105,000 105,000 104,200 79,160 8,295,968,000
14/07/2023 105,000 0.10 0.10 104,900 105,000 104,000 79,770 8,375,850,000
13/07/2023 104,900 0.90 0.86 104,000 105,000 103,700 92,830 9,737,867,000
12/07/2023 104,000 1.00 0.96 103,000 104,500 102,700 74,280 7,725,120,000
11/07/2023 103,000 0.30 0.29 102,700 105,000 101,800 88,760 9,142,280,000
10/07/2023 102,700 -2.30 -2.24 105,000 104,900 102,300 91,510 9,398,077,000
07/07/2023 105,000 4.30 4.10 100,700 105,000 100,400 106,480 11,180,400,000
06/07/2023 100,700 -1.30 -1.29 102,000 102,200 100,500 102,100 10,281,470,000
05/07/2023 102,000 2.00 1.96 100,000 102,500 100,300 95,390 9,729,780,000
04/07/2023 100,000 0.00 ■■ 0.00 100,000 101,900 99,900 68,270 6,827,000,000
03/07/2023 100,000 0.00 ■■ 0.00 100,000 100,800 99,800 49,010 4,901,000,000
30/06/2023 100,000 -1.90 -1.90 101,900 101,800 100,000 55,660 5,566,000,000
29/06/2023 101,900 0.80 0.79 101,100 103,000 101,100 64,060 6,527,714,000
28/06/2023 101,100 1.10 1.09 100,000 102,200 99,800 82,120 8,302,332,000
27/06/2023 100,000 0.00 ■■ 0.00 100,000 101,000 99,700 68,590 6,859,000,000
26/06/2023 100,000 0.10 0.10 99,900 100,900 99,100 80,720 8,072,000,000
23/06/2023 99,900 -0.50 -0.50 100,400 100,400 99,500 70,520 7,044,948,000
22/06/2023 100,400 0.40 0.40 100,000 102,000 99,900 71,650 7,193,660,000
21/06/2023 100,000 0.10 0.10 99,900 100,500 99,700 118,790 11,879,000,000
20/06/2023 99,900 -1.80 -1.80 101,700 101,100 99,800 178,160 17,798,184,000
19/06/2023 101,700 -3.30 -3.24 105,000 104,100 101,700 113,990 11,592,783,000
16/06/2023 105,200 1.70 1.62 103,500 105,200 103,200 27,860 2,930,872,000
15/06/2023 103,500 0.90 0.87 102,600 103,700 101,600 91,220 9,441,270,000
14/06/2023 102,600 0.10 0.10 102,500 104,000 101,500 84,050 8,623,530,000
13/06/2023 102,500 1.50 1.46 101,000 103,000 99,700 83,890 8,598,725,000
12/06/2023 101,000 0.50 0.50 100,500 101,500 98,100 43,510 4,394,510,000
09/06/2023 100,500 0.50 0.50 100,000 102,000 99,000 82,020 8,243,010,000
08/06/2023 100,000 3.00 3.00 97,000 101,700 97,000 133,940 13,394,000,000
07/06/2023 97,000 -2.00 -2.06 99,000 99,000 97,000 74,960 7,271,120,000
06/06/2023 99,000 1.00 1.01 98,000 99,000 96,500 75,950 7,519,050,000
05/06/2023 98,000 3.10 3.16 94,900 98,700 95,200 129,780 12,718,440,000
02/06/2023 94,900 1.00 1.05 93,900 95,000 93,300 73,780 7,001,722,000
01/06/2023 93,900 -0.10 -0.11 94,000 94,600 93,200 64,630 6,068,757,000
31/05/2023 94,000 -0.50 -0.53 94,500 94,100 93,100 38,010 3,572,940,000
30/05/2023 94,500 1.40 1.48 93,100 94,800 92,400 56,450 5,334,525,000
29/05/2023 93,100 1.10 1.18 92,000 95,000 92,000 59,050 5,497,555,000
26/05/2023 92,000 -1.20 -1.30 93,200 93,500 92,000 28,370 2,610,040,000
25/05/2023 93,200 0.60 0.64 92,600 94,000 91,400 60,660 5,653,512,000
24/05/2023 92,600 -0.20 -0.22 92,800 92,800 91,900 34,220 3,168,772,000
23/05/2023 92,800 -0.30 -0.32 93,100 93,600 92,100 56,880 5,278,464,000
22/05/2023 93,100 -1.10 -1.18 94,200 93,900 92,200 62,230 5,793,613,000
19/05/2023 94,200 -0.80 -0.85 95,000 94,900 92,600 43,990 4,143,858,000
18/05/2023 95,000 2.20 2.32 92,800 96,000 92,200 167,850 15,945,750,000
17/05/2023 92,800 0.20 0.22 92,600 93,000 92,300 57,270 5,314,656,000
16/05/2023 92,600 0.90 0.97 91,700 93,100 91,300 66,610 6,168,086,000
15/05/2023 91,700 -1.10 -1.20 92,800 93,000 91,200 45,050 4,131,085,000
12/05/2023 92,800 1.80 1.94 91,000 92,800 90,800 71,050 6,593,440,000
11/05/2023 91,000 -1.00 -1.10 92,000 92,100 91,000 50,560 4,600,960,000
10/05/2023 92,000 -0.30 -0.33 92,300 93,000 91,600 41,740 3,840,080,000
09/05/2023 92,300 -0.70 -0.76 93,000 93,900 92,300 56,340 5,200,182,000
08/05/2023 93,000 3.20 3.44 89,800 93,200 89,800 150,020 13,951,860,000
05/05/2023 89,800 1.30 1.45 88,500 89,900 88,200 22,570 2,026,786,000
04/05/2023 88,500 -2.00 -2.26 90,500 90,000 88,500 49,600 4,389,600,000
28/04/2023 90,500 0.50 0.55 90,000 90,500 88,800 70,470 6,377,535,000
27/04/2023 90,000 0.60 0.67 89,400 90,500 88,400 58,040 5,223,600,000
26/04/2023 89,400 1.10 1.23 88,300 89,500 87,900 71,020 6,349,188,000
25/04/2023 88,300 0.40 0.45 87,900 88,500 87,500 54,580 4,819,414,000
24/04/2023 87,900 0.40 0.46 87,500 88,500 87,000 50,580 4,445,982,000
21/04/2023 87,500 -0.80 -0.91 88,300 88,100 87,400 35,650 3,119,375,000
20/04/2023 88,300 -0.20 -0.23 88,500 88,800 88,000 25,780 2,276,374,000
19/04/2023 88,500 0.50 0.56 88,000 88,700 88,000 41,690 3,689,565,000
18/04/2023 88,000 -0.40 -0.45 88,400 88,600 87,500 69,510 6,116,880,000
17/04/2023 88,400 0.00 ■■ 0.00 88,400 88,500 87,800 48,890 4,321,876,000
14/04/2023 88,400 0.20 0.23 88,200 89,100 88,200 41,480 3,666,832,000
13/04/2023 88,200 -0.10 -0.11 88,300 88,500 87,800 49,100 4,330,620,000
12/04/2023 88,300 0.10 0.11 88,200 88,600 88,000 51,840 4,577,472,000
11/04/2023 88,200 -0.80 -0.91 89,000 90,000 88,200 75,160 6,629,112,000
10/04/2023 89,000 -1.00 -1.12 90,000 90,000 89,000 63,930 5,689,770,000
07/04/2023 90,000 -1.20 -1.33 91,200 91,100 89,500 74,720 6,724,800,000
06/04/2023 91,200 -0.90 -0.99 92,100 92,100 91,200 37,630 3,431,856,000
05/04/2023 92,100 0.10 0.11 92,000 92,300 91,100 33,600 3,094,560,000
04/04/2023 92,000 -0.80 -0.87 92,800 92,900 91,600 26,990 2,483,080,000
03/04/2023 92,800 1.40 1.51 91,400 92,900 91,200 73,670 6,836,576,000
31/03/2023 91,400 -1.30 -1.42 92,700 93,200 90,500 95,060 8,688,484,000
30/03/2023 92,700 0.40 0.43 92,300 93,200 92,000 40,970 3,797,919,000
29/03/2023 92,300 0.50 0.54 91,800 92,500 90,500 42,280 3,902,444,000
28/03/2023 91,800 0.80 0.87 91,000 92,900 90,100 84,580 7,764,444,000
27/03/2023 91,000 21.00 23.08 70,000 91,000 88,000 73,010 6,643,910,000
24/03/2023 89,000 21.00 23.60 68,000 91,000 88,900 63,000 5,607,000,000
22/03/2023 89,000 2.50 2.81 86,500 89,900 86,600 105,580 9,396,620,000
21/03/2023 86,500 1.40 1.62 85,100 89,900 85,400 105,740 9,146,510,000
20/03/2023 85,100 -3.90 -4.58 89,000 89,500 85,100 103,400 8,799,340,000
17/03/2023 89,000 -2.00 -2.25 91,000 91,100 89,000 227,220 20,222,580,000
16/03/2023 91,000 -0.40 -0.44 91,400 92,000 89,500 80,600 7,334,600,000
15/03/2023 91,400 0.40 0.44 91,000 92,000 91,100 80,780 7,383,292,000
14/03/2023 91,000 -0.50 -0.55 91,500 91,200 90,500 86,370 7,859,670,000
13/03/2023 91,500 -0.60 -0.66 92,100 92,000 90,800 75,920 6,946,680,000
10/03/2023 92,100 -0.90 -0.98 93,000 92,500 91,500 70,780 6,518,838,000
09/03/2023 93,000 0.80 0.86 92,200 93,400 91,700 109,810 10,212,330,000
08/03/2023 92,200 0.30 0.33 91,900 92,200 90,700 87,190 8,038,918,000
07/03/2023 91,900 0.90 0.98 91,000 92,500 91,100 97,030 8,917,057,000
06/03/2023 91,000 0.10 0.11 90,900 92,200 91,000 71,190 6,478,290,000
03/03/2023 90,900 -2.30 -2.53 93,200 92,800 90,900 79,860 7,259,274,000
02/03/2023 93,200 0.20 0.21 93,000 93,800 91,800 98,470 9,177,404,000
01/03/2023 93,000 -0.50 -0.54 93,500 93,400 92,200 72,970 6,786,210,000
28/02/2023 93,500 0.70 0.75 92,800 93,700 92,600 56,580 5,290,230,000
27/02/2023 92,800 -0.70 -0.75 93,500 93,500 91,700 50,100 4,649,280,000
24/02/2023 93,500 0.20 0.21 93,300 94,000 90,000 63,140 5,903,590,000
23/02/2023 93,300 0.30 0.32 93,000 94,000 91,200 102,570 9,569,781,000
22/02/2023 93,000 -1.20 -1.29 94,200 94,300 92,500 102,550 9,537,150,000
21/02/2023 94,200 0.40 0.42 93,800 94,900 94,000 67,550 6,363,210,000
20/02/2023 93,800 0.80 0.85 93,000 94,500 93,000 109,500 10,271,100,000
17/02/2023 93,000 0.60 0.65 92,400 93,300 92,000 91,890 8,545,770,000
16/02/2023 92,400 -0.60 -0.65 93,000 94,000 92,200 77,660 7,175,784,000
15/02/2023 93,000 0.50 0.54 92,500 94,200 91,200 89,930 8,363,490,000
14/02/2023 92,500 -1.00 -1.08 93,500 93,500 91,200 114,310 10,573,675,000
13/02/2023 93,500 -1.00 -1.07 94,500 95,400 92,000 87,270 8,159,745,000
10/02/2023 94,500 1.50 1.59 93,000 94,500 92,800 64,770 6,120,765,000
09/02/2023 93,000 -1.20 -1.29 94,200 95,000 93,000 75,940 7,062,420,000
08/02/2023 94,200 2.20 2.34 92,000 96,200 92,100 88,480 8,334,816,000
07/02/2023 92,000 -4.00 -4.35 96,000 95,500 92,000 119,540 10,997,680,000
06/02/2023 96,000 3.00 3.13 93,000 96,300 91,500 115,120 11,051,520,000
03/02/2023 93,000 2.40 2.58 90,600 93,000 89,100 89,340 8,308,620,000
02/02/2023 90,600 1.50 1.66 89,100 92,000 88,600 98,460 8,920,476,000
01/02/2023 89,100 -2.80 -3.14 91,900 92,500 89,100 113,640 10,125,324,000
31/01/2023 91,900 2.00 2.18 89,900 91,900 87,800 144,770 13,304,363,000
30/01/2023 89,900 -3.10 -3.45 93,000 92,500 89,800 104,500 9,394,550,000
27/01/2023 93,000 0.00 ■■ 0.00 93,000 94,600 91,500 155,200 14,433,600,000
19/01/2023 93,000 3.00 3.23 90,000 96,000 87,500 171,680 15,966,240,000
18/01/2023 90,000 0.60 0.67 89,400 91,000 89,400 83,400 7,506,000,000
17/01/2023 89,400 2.10 2.35 87,300 89,400 87,300 64,460 5,762,724,000
16/01/2023 87,300 1.50 1.72 85,800 88,500 86,000 73,520 6,418,296,000
13/01/2023 85,800 1.00 1.17 84,800 86,500 85,200 82,200 7,052,760,000
12/01/2023 84,800 -0.30 -0.35 85,100 85,200 83,800 187,900 15,933,920,000
11/01/2023 85,100 -2.20 -2.59 87,300 87,300 85,100 98,300 8,365,330,000
10/01/2023 87,300 0.40 0.46 86,900 89,900 86,200 211,250 18,442,125,000
09/01/2023 86,900 2.90 3.34 84,000 86,900 84,800 166,710 14,487,099,000
06/01/2023 84,000 0.00 ■■ 0.00 84,000 84,800 83,900 112,550 9,454,200,000
05/01/2023 84,000 1.20 1.43 82,800 84,000 82,500 107,860 9,060,240,000
04/01/2023 82,800 0.20 0.24 82,600 82,900 81,800 83,790 6,937,812,000
03/01/2023 82,600 2.60 3.15 80,000 82,600 80,200 108,980 9,001,748,000
30/12/2022 80,000 -0.70 -0.88 80,700 83,100 80,000 151,090 12,087,200,000
29/12/2022 80,700 0.70 0.87 80,000 82,500 80,500 123,740 9,985,818,000
28/12/2022 80,000 0.90 1.13 79,100 82,000 79,500 117,350 9,388,000,000
27/12/2022 79,100 0.20 0.25 78,900 80,500 78,900 105,800 8,368,780,000
26/12/2022 78,900 -0.20 -0.25 79,100 80,800 78,900 120,360 9,496,404,000
23/12/2022 79,100 -0.20 -0.25 79,300 81,200 79,100 107,920 8,536,472,000
22/12/2022 79,300 0.60 0.76 78,700 81,100 79,300 107,350 8,512,855,000
21/12/2022 78,700 -0.30 -0.38 79,000 81,400 78,700 96,200 7,570,940,000
20/12/2022 79,000 -0.20 -0.25 79,200 82,000 79,000 142,440 11,252,760,000
19/12/2022 79,200 -0.50 -0.63 79,700 81,000 79,000 75,750 5,999,400,000
15/12/2022 79,500 0.70 0.88 78,800 80,700 78,600 125,040 9,940,680,000
14/12/2022 78,800 0.60 0.76 78,200 79,700 78,500 108,350 8,537,980,000
13/12/2022 78,200 0.80 1.02 77,400 79,300 77,900 223,250 17,458,150,000
12/12/2022 77,400 0.10 0.13 77,300 80,500 77,400 210,570 16,298,118,000
11/12/2022 77,300 0.30 0.39 77,000 79,200 77,100 168,410 13,018,093,000
09/12/2022 77,300 0.30 0.39 77,000 79,200 77,100 168,410 13,018,093,000
08/12/2022 77,000 -1.50 -1.95 78,500 81,000 77,000 210,970 16,244,690,000
07/12/2022 78,500 -1.50 -1.91 80,000 82,000 78,000 145,580 11,428,030,000
06/12/2022 80,000 -5.00 -6.25 85,000 85,200 80,000 130,800 10,464,000,000
05/12/2022 85,000 0.00 ■■ 0.00 85,000 87,000 82,500 166,400 14,144,000,000
04/12/2022 85,000 5.00 5.88 80,000 85,000 79,300 124,130 10,551,050,000
02/12/2022 85,000 5.00 5.88 80,000 85,000 79,300 124,130 10,551,050,000
01/12/2022 80,000 -1.00 -1.25 81,000 81,400 79,200 117,890 9,431,200,000
30/11/2022 81,000 1.20 1.48 79,800 81,000 77,000 132,260 10,713,060,000
29/11/2022 79,800 3.10 3.88 76,700 79,800 76,000 170,740 13,625,052,000
28/11/2022 76,700 3.60 4.69 73,100 77,000 73,800 134,190 10,292,373,000
27/11/2022 73,100 0.10 0.14 73,000 73,600 72,800 167,510 12,244,981,000
25/11/2022 73,100 0.10 0.14 73,000 73,600 72,800 167,510 12,244,981,000
24/11/2022 73,000 -0.50 -0.68 73,500 74,000 72,500 108,200 7,898,600,000
23/11/2022 73,500 0.00 ■■ 0.00 73,500 73,500 72,400 79,420 5,837,370,000
22/11/2022 73,500 -1.50 -2.04 75,000 76,000 72,500 193,600 14,229,600,000
21/11/2022 75,000 -1.50 -2.00 76,500 76,500 75,000 110,690 8,301,750,000
20/11/2022 76,500 1.40 1.83 75,100 76,900 73,600 156,480 11,970,720,000
18/11/2022 76,500 1.40 1.83 75,100 76,900 73,600 156,480 11,970,720,000
17/11/2022 76,500 1.40 1.83 75,100 76,600 75,500 164,570 12,589,605,000
16/11/2022 75,100 0.10 0.13 75,000 78,000 70,300 234,980 17,646,998,000
15/11/2022 75,000 -0.10 -0.13 75,100 76,400 72,100 158,180 11,863,500,000
14/11/2022 75,100 -0.40 -0.53 75,500 76,500 74,100 153,650 11,539,115,000
13/11/2022 75,500 2.70 3.58 72,800 75,500 73,000 131,420 9,922,210,000
11/11/2022 75,500 2.70 3.58 72,800 75,500 73,000 131,420 9,922,210,000
10/11/2022 72,800 -1.20 -1.65 74,000 73,900 71,600 95,850 6,977,880,000
09/11/2022 74,000 2.20 2.97 71,800 74,200 72,600 121,480 8,989,520,000
08/11/2022 72,600 0.80 1.10 71,800 75,000 71,600 165,990 12,050,874,000
07/11/2022 71,800 0.00 ■■ 0.00 71,800 73,000 71,100 123,200 8,845,760,000
06/11/2022 71,800 -1.20 -1.67 73,000 72,500 68,900 153,800 11,042,840,000
04/11/2022 71,800 -1.20 -1.67 73,000 72,500 68,900 153,800 11,042,840,000
03/11/2022 73,000 -0.60 -0.82 73,600 73,400 72,000 72,660 5,304,180,000
02/11/2022 73,600 -1.40 -1.90 75,000 74,500 72,000 125,510 9,237,536,000
01/11/2022 75,000 1.50 2.00 73,500 75,000 73,300 82,610 6,195,750,000
31/10/2022 73,500 1.90 2.59 71,600 73,500 72,500 65,940 4,846,590,000
28/10/2022 71,600 -0.10 -0.14 71,700 74,500 71,600 156,100 11,176,760,000
27/10/2022 71,700 1.80 2.51 69,900 72,900 69,300 129,780 9,305,226,000
26/10/2022 70,000 2.00 2.86 68,000 70,600 68,500 59,140 4,139,800,000
25/10/2022 69,900 1.90 2.72 68,000 70,600 66,000 153,550 10,733,145,000
24/10/2022 68,000 0.00 ■■ 0.00 68,000 69,500 65,800 67,010 4,556,680,000
21/10/2022 68,000 -1.20 -1.76 69,200 70,700 68,000 128,370 8,729,160,000
20/10/2022 69,200 1.30 1.88 67,900 70,000 67,100 151,720 10,499,024,000
19/10/2022 67,900 0.20 0.29 67,700 68,000 67,300 62,740 4,260,046,000
18/10/2022 67,700 1.40 2.07 66,300 68,000 67,300 88,500 5,991,450,000
17/10/2022 66,300 -1.80 -2.71 68,100 68,000 65,500 124,140 8,230,482,000
16/10/2022 68,100 1.60 2.35 66,500 68,500 67,300 159,930 10,891,233,000
14/10/2022 68,100 1.60 2.35 66,500 68,500 67,300 159,930 10,891,233,000
13/10/2022 66,500 2.50 3.76 64,000 66,500 62,700 159,680 10,618,720,000
12/10/2022 64,000 2.00 3.13 62,000 65,300 62,200 151,740 9,711,360,000
11/10/2022 62,000 -3.10 -5.00 65,100 66,000 62,000 116,170 7,202,540,000
07/10/2022 66,700 -3.40 -5.10 70,100 69,600 65,300 211,370 14,098,379,000
06/10/2022 70,100 -1.40 -2.00 71,500 72,000 69,900 75,150 5,268,015,000
05/10/2022 71,500 0.20 0.28 71,300 72,000 71,100 83,500 5,970,250,000
04/10/2022 71,300 0.70 0.98 70,600 71,900 69,500 128,090 9,132,817,000
03/10/2022 70,600 -2.60 -3.68 73,200 73,800 70,300 89,490 6,317,994,000
02/10/2022 73,200 -0.80 -1.09 74,000 74,300 72,400 126,240 9,240,768,000
30/09/2022 73,200 -0.80 -1.09 74,000 74,300 72,400 126,240 9,240,768,000
29/09/2022 74,000 -1.00 -1.35 75,000 76,000 74,000 58,780 4,349,720,000
28/09/2022 75,000 0.70 0.93 74,300 75,000 73,800 58,770 4,407,750,000
27/09/2022 74,300 -0.70 -0.94 75,000 76,000 74,200 65,340 4,854,762,000
26/09/2022 75,000 -0.90 -1.20 75,900 77,000 74,100 125,590 9,419,250,000
23/09/2022 75,900 -2.10 -2.77 78,000 77,700 75,800 103,410 7,848,819,000
22/09/2022 78,000 -0.90 -1.15 78,900 78,600 77,500 118,300 9,227,400,000
21/09/2022 78,900 -0.30 -0.38 79,200 79,600 77,900 49,920 3,938,688,000
20/09/2022 79,200 0.40 0.51 78,800 80,000 78,600 52,120 4,127,904,000
19/09/2022 78,800 -1.20 -1.52 80,000 80,200 78,000 93,850 7,395,380,000
16/09/2022 80,000 0.80 1.00 79,200 80,000 78,500 151,920 12,153,600,000
15/09/2022 79,200 0.90 1.14 78,300 79,300 78,100 61,190 4,846,248,000
14/09/2022 78,300 -0.30 -0.38 78,600 79,500 77,000 108,580 8,501,814,000
13/09/2022 78,600 -0.50 -0.64 79,100 79,400 78,600 118,790 9,336,894,000
12/09/2022 79,100 1.10 1.39 78,000 79,700 78,800 70,080 5,543,328,000
09/09/2022 78,800 0.80 1.02 78,000 79,300 78,200 102,920 8,110,096,000
08/09/2022 78,000 -2.00 -2.56 80,000 80,900 78,000 107,430 8,379,540,000
07/09/2022 80,000 -2.70 -3.38 82,700 82,500 79,800 229,330 18,346,400,000
06/09/2022 82,700 0.10 0.12 82,600 84,000 82,100 102,730 8,495,771,000
05/09/2022 82,600 -1.40 -1.69 84,000 84,300 82,500 154,780 12,784,828,000
04/09/2022 84,000 -2.00 -2.38 86,000 86,500 84,000 105,590 8,869,560,000
02/09/2022 84,000 -2.00 -2.38 86,000 86,500 84,000 105,590 8,869,560,000
01/09/2022 84,000 -2.00 -2.38 86,000 86,500 84,000 105,590 8,869,560,000
31/08/2022 84,000 -2.00 -2.38 86,000 86,500 84,000 105,590 8,869,560,000
30/08/2022 86,000 3.50 4.07 82,500 86,000 82,500 250,280 21,524,080,000
29/08/2022 82,500 0.00 ■■ 0.00 82,500 82,500 80,900 95,150 7,849,875,000
28/08/2022 82,500 0.50 0.61 82,000 83,700 82,000 155,950 12,865,875,000
26/08/2022 82,500 0.50 0.61 82,000 83,700 82,000 155,950 12,865,875,000
25/08/2022 82,000 0.00 ■■ 0.00 82,000 82,200 81,300 53,880 4,418,160,000
24/08/2022 82,000 1.80 2.20 80,200 82,900 80,300 108,370 8,886,340,000
23/08/2022 80,200 0.20 0.25 80,000 81,300 79,900 64,800 5,196,960,000
22/08/2022 80,000 -0.90 -1.13 80,900 81,500 80,000 52,580 4,206,400,000
21/08/2022 80,900 -0.60 -0.74 81,500 82,000 80,600 114,800 9,287,320,000
19/08/2022 80,900 -0.60 -0.74 81,500 82,000 80,600 114,800 9,287,320,000
18/08/2022 81,500 0.00 ■■ 0.00 81,500 82,000 81,200 156,860 12,784,090,000
17/08/2022 81,500 0.00 ■■ 0.00 81,500 81,700 81,200 76,400 6,226,600,000
16/08/2022 81,500 -0.30 -0.37 81,800 82,000 81,100 68,710 5,599,865,000
15/08/2022 81,800 0.20 0.24 81,600 82,300 81,700 125,950 10,302,710,000
12/08/2022 81,600 0.10 0.12 81,500 81,900 80,900 125,180 10,214,688,000
11/08/2022 81,500 1.00 1.23 80,500 82,000 80,600 117,150 9,547,725,000
10/08/2022 80,500 -0.30 -0.37 80,800 81,000 80,100 50,750 4,085,375,000
09/08/2022 80,800 -1.20 -1.49 82,000 82,000 79,900 121,790 9,840,632,000
08/08/2022 82,000 0.00 ■■ 0.00 82,000 82,500 81,900 91,500 7,503,000,000
07/08/2022 82,000 -0.50 -0.61 82,500 82,400 81,100 139,580 11,445,560,000
05/08/2022 82,000 -0.50 -0.61 82,500 82,400 81,100 139,580 11,445,560,000
04/08/2022 82,500 3.00 3.64 79,500 82,500 79,400 226,110 18,654,075,000
03/08/2022 79,500 0.60 0.75 78,900 79,500 78,000 100,570 7,995,315,000
02/08/2022 78,900 1.90 2.41 77,000 79,200 76,000 177,780 14,026,842,000
01/08/2022 77,000 2.30 2.99 74,700 77,000 74,400 157,730 12,145,210,000
29/07/2022 74,700 -0.60 -0.80 75,300 75,500 74,700 117,600 8,784,720,000
28/07/2022 75,300 0.30 0.40 75,000 75,600 74,800 116,480 8,770,944,000
27/07/2022 75,000 1.10 1.47 73,900 75,000 73,700 125,990 9,449,250,000
26/07/2022 73,900 1.00 1.35 72,900 74,400 73,200 111,980 8,275,322,000
25/07/2022 72,900 0.40 0.55 72,500 73,200 72,000 96,270 7,018,083,000
24/07/2022 72,500 0.00 ■■ 0.00 72,500 72,700 72,000 100,960 7,319,600,000
22/07/2022 72,500 0.00 ■■ 0.00 72,500 72,700 72,000 100,960 7,319,600,000
21/07/2022 72,500 0.00 ■■ 0.00 72,500 72,900 72,100 116,460 8,443,350,000
20/07/2022 72,500 1.20 1.66 71,300 72,500 71,600 54,490 3,950,525,000
19/07/2022 71,300 -0.70 -0.98 72,000 72,100 71,100 81,210 5,790,273,000
18/07/2022 72,000 -0.40 -0.56 72,400 72,900 72,000 39,140 2,818,080,000
17/07/2022 72,300 -0.10 -0.14 72,400 73,500 72,100 59,750 4,319,925,000
15/07/2022 72,300 -0.10 -0.14 72,400 73,500 72,100 59,750 4,319,925,000
14/07/2022 72,400 0.60 0.83 71,800 72,800 71,600 32,940 2,384,856,000
13/07/2022 71,800 -0.10 -0.14 71,900 73,400 71,400 137,990 9,907,682,000
12/07/2022 71,900 -0.10 -0.14 72,000 72,600 71,700 81,150 5,834,685,000
11/07/2022 72,000 -2.00 -2.78 74,000 73,500 72,000 66,080 4,757,760,000
10/07/2022 74,000 -1.50 -2.03 75,500 75,000 73,900 76,100 5,631,400,000
08/07/2022 74,000 -1.50 -2.03 75,500 75,000 73,900 76,100 5,631,400,000
07/07/2022 75,500 2.70 3.58 72,800 75,500 71,700 125,840 9,500,920,000
06/07/2022 72,800 -1.20 -1.65 74,000 73,900 68,900 154,820 11,270,896,000
05/07/2022 74,000 -0.10 -0.14 74,100 74,900 73,600 106,450 7,877,300,000
04/07/2022 74,100 0.10 0.13 74,000 75,200 73,900 74,620 5,529,342,000
01/07/2022 74,000 -0.80 -1.08 74,800 75,000 72,900 138,300 10,234,200,000
30/06/2022 74,800 -0.70 -0.94 75,500 76,000 74,800 67,840 5,074,432,000
29/06/2022 75,500 -0.80 -1.06 76,300 75,900 75,300 84,750 6,398,625,000
28/06/2022 76,300 1.40 1.83 74,900 77,000 74,800 109,580 8,360,954,000
27/06/2022 74,900 -0.10 -0.13 75,000 76,000 74,800 86,250 6,460,125,000
24/06/2022 75,000 -0.90 -1.20 75,900 76,300 74,600 64,860 4,864,500,000
23/06/2022 75,900 -0.10 -0.13 76,000 76,700 74,900 59,020 4,479,618,000
22/06/2022 76,000 -1.70 -2.24 77,700 78,000 75,000 106,920 8,125,920,000
21/06/2022 77,700 1.70 2.19 76,000 77,700 75,200 93,710 7,281,267,000
20/06/2022 76,000 -0.10 -0.13 76,100 79,500 75,300 108,970 8,281,720,000
17/06/2022 76,100 -3.00 -3.94 79,100 78,300 76,100 105,060 7,995,066,000
16/06/2022 79,100 2.60 3.29 76,500 80,000 76,500 120,960 9,567,936,000
15/06/2022 76,500 -0.50 -0.65 77,000 78,300 75,300 124,360 9,513,540,000
14/06/2022 77,000 0.60 0.78 76,400 78,100 74,000 106,620 8,209,740,000
13/06/2022 76,400 -1.30 -1.70 77,700 77,000 74,100 110,580 8,448,312,000
12/06/2022 77,700 -0.10 -0.13 77,800 79,000 77,400 39,090 3,037,293,000
10/06/2022 77,700 -0.10 -0.13 77,800 79,000 77,400 39,090 3,037,293,000
09/06/2022 77,800 -1.40 -1.80 79,200 79,900 77,700 106,750 8,305,150,000
08/06/2022 79,200 -1.80 -2.27 81,000 81,000 78,800 116,470 9,224,424,000
07/06/2022 81,000 1.30 1.60 79,700 82,000 78,100 93,300 7,557,300,000
06/06/2022 79,700 2.20 2.76 77,500 80,000 75,100 88,050 7,017,585,000
05/06/2022 82,000 3.00 3.66 79,000 79,500 76,400 30,070 2,465,740,000
03/06/2022 77,500 -1.50 -1.94 79,000 79,500 76,400 52,780 4,090,450,000
02/06/2022 79,000 -1.50 -1.90 80,500 80,800 79,000 64,140 5,067,060,000
01/06/2022 80,500 1.60 1.99 78,900 80,500 79,000 79,880 6,430,340,000
31/05/2022 78,900 0.90 1.14 78,000 78,900 78,000 48,370 3,816,393,000
30/05/2022 78,000 0.60 0.77 77,400 81,000 76,400 132,740 10,353,720,000
29/05/2022 77,400 0.70 0.90 76,700 77,400 76,300 89,200 6,904,080,000
27/05/2022 77,400 0.70 0.90 76,700 77,400 76,300 89,200 6,904,080,000
26/05/2022 76,700 -0.30 -0.39 77,000 77,100 76,000 97,890 7,508,163,000
25/05/2022 77,000 1.40 1.82 75,600 77,000 74,800 81,700 6,290,900,000
24/05/2022 75,600 1.20 1.59 74,400 75,700 74,300 89,870 6,794,172,000
23/05/2022 74,400 -0.90 -1.21 75,300 75,600 73,600 63,160 4,699,104,000
22/05/2022 75,300 -0.70 -0.93 76,000 76,500 75,000 66,180 4,983,354,000
20/05/2022 75,300 -0.70 -0.93 76,000 76,500 75,000 66,180 4,983,354,000
19/05/2022 76,000 0.60 0.79 75,400 76,700 74,800 57,580 4,376,080,000
18/05/2022 75,400 -0.60 -0.80 76,000 77,000 75,000 88,100 6,642,740,000
17/05/2022 76,000 1.80 2.37 74,200 77,000 73,100 226,230 17,193,480,000
16/05/2022 74,200 1.20 1.62 73,000 76,400 74,000 155,880 11,566,296,000
13/05/2022 73,000 -4.00 -5.48 77,000 78,000 73,000 196,360 14,334,280,000
12/05/2022 77,000 -3.00 -3.90 80,000 79,900 77,000 97,230 7,486,710,000
11/05/2022 80,000 0.00 ■■ 0.00 80,000 80,300 79,000 93,130 7,450,400,000
10/05/2022 80,000 2.10 2.63 77,900 80,000 77,100 92,600 7,408,000,000
09/05/2022 77,900 -1.50 -1.93 79,400 80,400 77,800 167,420 13,042,018,000
29/04/2022 80,900 -0.60 -0.74 81,500 82,300 80,000 125,920 10,186,928,000
28/04/2022 81,500 0.00 ■■ 0.00 81,500 81,600 79,500 56,410 4,597,415,000
27/04/2022 81,500 1.00 1.23 80,500 82,000 78,200 142,980 11,652,870,000
26/04/2022 80,500 -1.30 -1.61 81,800 80,500 79,000 191,200 15,391,600,000
25/04/2022 81,800 -0.40 -0.49 82,200 83,000 77,000 247,940 20,281,492,000
23/04/2022 82,200 3.80 4.62 78,400 82,600 79,100 277,660 22,823,652,000
22/04/2022 82,200 3.80 4.62 78,400 82,600 79,100 277,660 22,823,652,000
21/04/2022 78,400 0.00 ■■ 0.00 78,400 79,200 78,200 217,820 17,077,088,000
20/04/2022 78,400 0.70 0.89 77,700 78,900 77,700 90,460 7,092,064,000
19/04/2022 77,700 0.00 ■■ 0.00 77,700 78,500 77,600 100,340 7,796,418,000
18/04/2022 77,700 -2.50 -3.22 80,200 80,200 77,600 123,730 9,613,821,000
16/04/2022 80,200 -0.80 -1.00 81,000 81,500 80,200 89,480 7,176,296,000
15/04/2022 80,200 -0.80 -1.00 81,000 81,500 80,200 89,480 7,176,296,000
14/04/2022 81,000 -1.40 -1.73 82,400 82,900 81,000 115,140 9,326,340,000
13/04/2022 82,400 0.00 ■■ 0.00 82,400 83,100 82,000 85,070 7,009,768,000
12/04/2022 82,400 -0.60 -0.73 83,000 83,200 81,600 84,130 6,932,312,000
08/04/2022 83,000 0.00 ■■ 0.00 83,000 83,900 82,900 78,820 6,542,060,000
07/04/2022 83,000 -1.60 -1.93 84,600 85,200 83,000 92,800 7,702,400,000
06/04/2022 84,600 1.60 1.89 83,000 85,000 81,700 200,960 17,001,216,000
05/04/2022 83,000 0.40 0.48 82,600 83,200 82,600 52,610 4,366,630,000
04/04/2022 82,600 -0.20 -0.24 82,800 84,100 82,600 71,200 5,881,120,000
01/04/2022 82,800 0.70 0.85 82,100 83,600 81,100 90,030 7,454,484,000
31/03/2022 82,100 0.10 0.12 82,000 82,600 82,000 49,240 4,042,604,000
30/03/2022 82,000 0.10 0.12 81,900 83,500 81,500 91,390 7,493,980,000
29/03/2022 81,900 -0.50 -0.61 82,400 83,000 81,600 101,860 8,342,334,000
28/03/2022 82,400 -0.10 -0.12 82,500 83,000 82,000 72,540 5,977,296,000
25/03/2022 82,500 -1.00 -1.21 83,500 84,000 82,000 113,780 9,386,850,000
24/03/2022 83,500 -1.40 -1.68 84,900 84,900 83,500 57,020 4,761,170,000
23/03/2022 84,900 0.00 ■■ 0.00 84,900 85,600 84,900 96,660 8,206,434,000
22/03/2022 84,900 0.00 ■■ 0.00 84,900 85,500 84,900 77,510 6,580,599,000
21/03/2022 84,900 0.70 0.82 84,200 85,500 84,000 93,390 7,928,811,000
18/03/2022 84,200 1.20 1.43 83,000 85,200 82,900 140,660 11,843,572,000
17/03/2022 83,000 0.50 0.60 82,500 83,500 82,700 122,240 10,145,920,000
16/03/2022 82,500 1.40 1.70 81,100 83,200 81,300 100,060 8,254,950,000
15/03/2022 81,100 -3.10 -3.82 84,200 84,100 81,000 238,590 19,349,649,000
14/03/2022 84,200 0.40 0.48 83,800 84,200 83,200 143,820 12,109,644,000
11/03/2022 83,800 0.30 0.36 83,500 83,900 83,000 87,610 7,341,718,000
10/03/2022 83,500 0.50 0.60 83,000 83,700 82,900 115,410 9,636,735,000
09/03/2022 83,000 1.50 1.81 81,500 83,100 81,700 132,530 10,999,990,000
08/03/2022 81,500 -3.40 -4.17 84,900 84,500 81,500 293,630 23,930,845,000
07/03/2022 84,900 0.00 ■■ 0.00 84,900 84,900 83,900 100,280 8,513,772,000
06/03/2022 84,900 -0.60 -0.71 85,500 85,500 84,800 105,810 8,983,269,000
04/03/2022 84,900 -0.60 -0.71 85,500 85,500 84,800 105,810 8,983,269,000
03/03/2022 85,500 0.50 0.58 85,000 85,500 84,700 105,220 8,996,310,000
02/03/2022 85,000 0.00 ■■ 0.00 85,000 85,600 84,200 165,560 14,072,600,000
01/03/2022 85,000 0.50 0.59 84,500 85,400 84,100 129,540 11,010,900,000
28/02/2022 84,500 -0.60 -0.71 85,100 85,100 84,400 132,210 11,171,745,000
27/02/2022 85,100 -0.20 -0.24 85,300 85,900 85,000 161,650 13,756,415,000
25/02/2022 85,100 -0.20 -0.24 85,300 85,900 85,000 161,650 13,756,415,000
24/02/2022 85,300 -1.60 -1.88 86,900 86,800 85,000 207,870 17,731,311,000
23/02/2022 86,900 0.10 0.12 86,800 87,000 85,800 98,630 8,570,947,000
22/02/2022 86,800 -0.60 -0.69 87,400 87,000 85,000 154,020 13,368,936,000
21/02/2022 87,400 0.20 0.23 87,200 87,600 86,600 101,790 8,896,446,000
20/02/2022 87,200 -0.30 -0.34 87,500 87,500 86,400 106,620 9,297,264,000
18/02/2022 87,200 -0.30 -0.34 87,500 87,500 86,400 106,620 9,297,264,000
17/02/2022 87,500 0.50 0.57 87,000 87,700 86,800 143,120 12,523,000,000
16/02/2022 87,000 0.00 ■■ 0.00 87,000 87,900 86,400 128,600 11,188,200,000
15/02/2022 87,000 1.00 1.15 86,000 88,300 83,800 245,350 21,345,450,000
14/02/2022 86,000 -4.00 -4.65 90,000 88,800 86,000 362,910 31,210,260,000
11/02/2022 90,000 -1.30 -1.44 91,300 91,600 90,000 115,840 10,425,600,000
10/02/2022 91,300 0.50 0.55 90,800 93,400 91,000 182,720 16,682,336,000
09/02/2022 90,800 -1.20 -1.32 92,000 91,900 90,300 158,290 14,372,732,000
08/02/2022 92,000 -0.40 -0.43 92,400 92,400 90,100 114,640 10,546,880,000
07/02/2022 92,400 3.40 3.68 89,000 92,900 89,500 162,080 14,976,192,000
01/02/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
31/01/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
28/01/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
27/01/2022 91,000 -3.50 -3.85 94,500 94,500 90,400 173,290 15,769,390,000
26/01/2022 94,500 -1.30 -1.38 95,800 95,800 92,600 252,350 23,847,075,000
25/01/2022 95,800 2.80 2.92 93,000 96,000 89,000 239,660 22,959,428,000
24/01/2022 93,000 3.80 4.09 89,200 93,500 88,200 272,830 25,373,190,000
21/01/2022 89,200 2.10 2.35 87,100 90,000 86,100 250,230 22,320,516,000
20/01/2022 85,000 -1.80 -2.12 86,800 86,000 83,100 149,190 12,681,150,000
19/01/2022 86,700 -0.90 -1.04 87,600 87,500 85,000 79,420 6,885,714,000
18/01/2022 86,500 0.30 0.35 86,200 87,100 84,000 121,240 10,487,260,000
17/01/2022 86,400 3.00 3.47 83,400 88,000 82,300 189,640 16,384,896,000
16/01/2022 83,400 1.50 1.80 81,900 83,400 81,000 152,210 12,694,314,000
14/01/2022 83,400 1.50 1.80 81,900 83,400 81,000 152,210 12,694,314,000
13/01/2022 81,900 1.90 2.32 80,000 84,400 80,200 253,280 20,743,632,000
12/01/2022 80,000 0.60 0.75 79,400 80,000 78,000 180,150 14,412,000,000
11/01/2022 79,400 -0.10 -0.13 79,500 80,000 78,500 95,270 7,564,438,000
10/01/2022 79,500 -0.30 -0.38 79,800 79,900 78,500 109,700 8,721,150,000
09/01/2022 79,800 0.70 0.88 79,100 79,900 78,200 96,620 7,710,276,000
07/01/2022 79,800 0.70 0.88 79,100 79,900 78,200 96,620 7,710,276,000
06/01/2022 79,100 0.00 ■■ 0.00 78,000 79,900 77,900 121,560 9,615,396,000
05/01/2022 78,000 -1.00 -1.28 79,000 80,400 78,000 160,310 12,504,180,000
04/01/2022 79,000 0.00 ■■ 0.00 78,800 79,400 78,000 113,380 8,957,020,000
03/01/2022 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
31/12/2021 78,800 0.40 0.51 78,400 79,200 78,400 42,200 3,325,360,000
30/12/2021 78,400 -1.10 -1.40 79,500 79,900 77,700 92,030 7,215,152,000
29/12/2021 79,500 -0.50 -0.63 80,000 79,800 79,100 44,000 3,498,000,000
23/12/2021 76,900 0.30 0.39 76,600 77,800 76,600 191,530 14,728,657,000
22/12/2021 76,900 0.30 0.39 76,600 77,800 76,600 191,530 14,728,657,000
21/12/2021 98,900 -0.60 -0.61 99,500 99,800 98,500 77,410 7,655,849,000
20/12/2021 99,500 3.00 3.02 96,500 99,500 98,100 73,690 7,332,155,000
17/12/2021 96,500 -2.60 -2.69 99,100 100,000 96,500 347,570 33,540,505,000
16/12/2021 99,100 -0.80 -0.81 99,900 100,800 98,100 104,710 10,376,761,000
15/12/2021 99,900 0.60 0.60 99,300 100,700 99,000 73,230 7,315,677,000
14/12/2021 99,300 -0.30 -0.30 99,600 100,500 99,100 86,230 8,562,639,000
13/12/2021 99,600 -0.40 -0.40 100,000 102,000 99,200 103,800 10,338,480,000
12/12/2021 100,000 0.80 0.80 99,200 102,800 99,900 188,120 18,812,000,000
10/12/2021 100,000 0.80 0.80 99,200 102,800 99,900 188,120 18,812,000,000
09/12/2021 99,200 0.50 0.50 98,700 99,400 97,300 80,540 7,989,568,000
08/12/2021 98,700 0.50 0.51 98,200 99,400 98,000 50,750 5,009,025,000
07/12/2021 98,200 2.80 2.85 95,400 99,400 96,100 82,000 8,052,400,000
06/12/2021 95,400 -2.60 -2.73 98,000 100,000 95,400 100,860 9,622,044,000
04/12/2021 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
03/12/2021 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
02/12/2021 99,100 0.10 0.10 99,000 100,800 98,800 78,770 7,806,107,000
01/12/2021 99,000 0.10 0.10 98,900 101,500 98,300 55,150 5,459,850,000
30/11/2021 98,900 -2.20 -2.22 101,100 104,000 98,900 133,650 13,217,985,000
29/11/2021 101,100 -3.90 -3.86 105,000 104,900 101,000 85,100 8,603,610,000
28/11/2021 105,000 -2.10 -2.00 107,100 108,200 104,000 87,960 9,235,800,000
26/11/2021 105,000 -2.10 -2.00 107,100 108,200 104,000 87,960 9,235,800,000
25/11/2021 107,100 2.30 2.15 104,800 108,000 104,600 147,320 15,777,972,000
24/11/2021 104,800 5.70 5.44 99,100 105,600 99,200 188,330 19,736,984,000
23/11/2021 99,100 0.30 0.30 98,800 99,100 98,200 54,920 5,442,572,000
22/11/2021 98,800 1.70 1.72 97,100 98,900 97,100 101,730 10,050,924,000
19/11/2021 97,100 0.10 0.10 97,000 97,900 97,100 41,300 4,010,230,000
18/11/2021 97,000 -1.00 -1.03 98,000 98,300 97,000 70,970 6,884,090,000
17/11/2021 98,000 0.80 0.82 97,200 98,100 97,200 78,830 7,725,340,000
16/11/2021 97,200 -0.50 -0.51 97,700 98,500 97,000 70,630 6,865,236,000
15/11/2021 97,700 -0.50 -0.51 98,200 99,000 97,200 76,670 7,490,659,000
14/11/2021 105,000 6.70 6.38 98,300 98,300 97,500 1,389,920 145,941,600,000
12/11/2021 98,200 -0.10 -0.10 98,300 98,300 97,500 61,480 6,037,336,000
11/11/2021 98,300 0.70 0.71 97,600 99,300 97,000 111,560 10,966,348,000
10/11/2021 97,600 0.50 0.51 97,100 98,200 96,800 85,710 8,365,296,000
09/11/2021 97,100 -1.10 -1.13 98,200 98,600 97,000 137,760 13,376,496,000
08/11/2021 98,200 0.70 0.71 97,500 98,400 97,500 118,420 11,628,844,000
07/11/2021 97,500 -0.90 -0.92 98,400 99,000 97,000 112,630 10,981,425,000
05/11/2021 97,500 -0.90 -0.92 98,400 99,000 97,000 112,630 10,981,425,000
04/11/2021 98,700 0.80 0.81 97,900 98,800 97,300 183,000 18,062,100,000
03/11/2021 98,700 0.80 0.81 97,900 98,800 97,300 183,000 18,062,100,000
02/11/2021 97,900 0.90 0.92 97,000 98,000 97,300 80,830 7,913,257,000
01/11/2021 97,000 -1.00 -1.03 98,000 98,200 97,000 105,750 10,257,750,000
31/10/2021 98,000 0.10 0.10 97,900 98,400 96,900 126,380 12,385,240,000
29/10/2021 98,000 0.10 0.10 97,900 98,400 96,900 126,380 12,385,240,000
28/10/2021 97,900 1.80 1.84 96,100 97,900 96,100 177,260 17,353,754,000
27/10/2021 96,100 2.10 2.19 94,000 96,500 94,300 142,860 13,728,846,000
26/10/2021 94,000 -0.10 -0.11 94,100 94,600 93,600 63,200 5,940,800,000
25/10/2021 94,100 -0.20 -0.21 94,300 95,900 94,100 80,060 7,533,646,000
23/10/2021 94,300 0.30 0.32 94,000 95,000 94,000 24,000 2,263,200,000
22/10/2021 94,300 0.30 0.32 94,000 95,000 94,000 24,000 2,263,200,000
21/10/2021 94,000 -1.00 -1.06 95,000 96,000 94,000 122,610 11,525,340,000
20/10/2021 95,000 -1.40 -1.47 96,400 96,700 94,000 156,100 14,829,500,000
19/10/2021 96,400 0.40 0.41 96,000 96,500 95,200 83,630 8,061,932,000
18/10/2021 96,000 -0.50 -0.52 96,500 97,000 95,000 124,790 11,979,840,000
16/10/2021 96,500 -0.20 -0.21 96,700 97,300 96,500 73,150 7,058,975,000
15/10/2021 96,500 -0.20 -0.21 96,700 97,300 96,500 73,150 7,058,975,000
14/10/2021 96,700 -0.30 -0.31 97,000 97,200 95,900 178,470 17,258,049,000
13/10/2021 97,000 0.10 0.10 97,000 98,000 97,000 142,630 13,835,110,000
12/10/2021 97,000 -0.50 -0.52 97,500 98,300 97,000 76,110 7,382,670,000
11/10/2021 97,500 0.50 0.51 97,000 98,400 96,800 109,600 10,686,000,000
08/10/2021 97,000 0.20 0.21 96,800 97,000 95,600 69,700 6,760,900,000
07/10/2021 96,800 1.20 1.24 95,600 96,800 95,000 79,720 7,716,896,000
06/10/2021 95,600 -0.30 -0.31 95,600 95,600 94,800 69,120 6,607,872,000
05/10/2021 95,600 1.00 1.05 94,600 96,100 95,100 97,370 9,308,572,000
04/10/2021 94,600 -1.30 -1.37 95,900 96,500 94,400 91,340 8,640,764,000
01/10/2021 95,900 -1.30 -1.36 97,200 98,200 95,800 161,190 15,458,121,000
30/09/2021 97,200 -1.30 -1.34 98,500 98,600 97,100 119,990 11,663,028,000
29/09/2021 98,500 -0.70 -0.71 99,200 99,500 97,500 56,500 5,565,250,000
28/09/2021 99,200 1.20 1.21 98,000 99,300 97,500 48,450 4,806,240,000
27/09/2021 98,000 -1.50 -1.53 99,500 99,700 98,000 46,550 4,561,900,000
26/09/2021 99,500 0.10 0.10 99,500 99,800 99,300 45,470 4,524,265,000
24/09/2021 99,500 0.10 0.10 99,500 99,800 99,300 45,470 4,524,265,000
23/09/2021 99,500 0.20 0.20 99,500 100,400 98,500 67,600 6,726,200,000
22/09/2021 99,500 1.50 1.51 98,000 99,500 98,000 36,280 3,609,860,000
21/09/2021 98,000 -1.60 -1.63 99,600 99,800 98,000 86,200 8,447,600,000
20/09/2021 99,600 2.40 2.41 97,200 101,000 97,300 127,790 12,727,884,000
17/09/2021 97,200 -0.90 -0.93 98,100 98,400 97,200 100,220 9,741,384,000
16/09/2021 98,100 1.00 1.02 97,100 98,900 97,500 57,040 5,595,624,000
15/09/2021 97,100 -1.20 -1.24 98,300 98,300 97,100 79,850 7,753,435,000
14/09/2021 98,300 0.20 0.20 98,100 98,500 97,000 123,050 12,095,815,000
13/09/2021 98,100 -1.10 -1.12 99,200 99,000 98,100 104,310 10,232,811,000
11/09/2021 99,200 -0.10 -0.10 99,300 99,800 98,600 85,780 8,509,376,000
10/09/2021 99,200 -0.10 -0.10 99,300 99,800 98,600 85,780 8,509,376,000
09/09/2021 99,300 -0.40 -0.40 99,700 100,100 98,600 81,720 8,114,796,000
08/09/2021 99,700 -0.30 -0.30 100,000 100,100 96,800 86,300 8,604,110,000
07/09/2021 100,000 0.20 0.20 100,000 100,800 99,800 104,180 10,418,000,000
06/09/2021 100,000 0.60 0.60 99,400 100,100 99,400 90,500 9,050,000,000
05/09/2021 99,400 2.40 2.41 97,000 98,800 97,000 112,770 11,209,338,000
03/09/2021 98,800 1.80 1.82 97,000 98,800 97,000 126,570 12,505,116,000
01/09/2021 99,400 0.30 0.30 99,400 99,900 96,000 90,750 9,020,550,000
31/08/2021 99,400 0.10 0.10 99,300 99,900 98,300 74,750 7,430,150,000
30/08/2021 99,300 1.50 1.51 97,800 99,400 97,800 122,170 12,131,481,000
27/08/2021 97,800 1.00 1.02 96,800 98,500 96,000 110,660 10,822,548,000
26/08/2021 96,800 -0.70 -0.72 97,500 99,000 96,800 107,690 10,424,392,000
25/08/2021 97,500 0.50 0.51 97,000 99,000 96,800 106,920 10,424,700,000
24/08/2021 97,000 -0.30 -0.31 97,300 99,200 96,500 106,910 10,370,270,000
23/08/2021 97,300 -2.80 -2.88 100,100 100,000 96,600 213,620 20,785,226,000
20/08/2021 100,100 -2.70 -2.70 102,800 101,900 99,400 179,850 18,002,985,000
19/08/2021 102,800 1.80 1.75 101,000 103,000 99,800 257,660 26,487,448,000
18/08/2021 101,000 0.70 0.69 101,000 102,500 99,700 184,800 18,664,800,000
17/08/2021 101,000 0.40 0.40 100,600 103,000 101,000 168,870 17,055,870,000
16/08/2021 100,600 1.00 0.99 99,600 100,600 99,000 199,240 20,043,544,000
13/08/2021 99,600 -0.30 -0.30 99,900 99,900 98,300 132,890 13,235,844,000
12/08/2021 99,900 -0.60 -0.60 100,500 100,800 99,500 98,660 9,856,134,000
11/08/2021 100,500 1.50 1.49 99,000 101,700 99,100 171,180 17,203,590,000
10/08/2021 99,000 0.70 0.71 98,300 99,200 98,500 155,640 15,408,360,000
09/08/2021 98,300 0.20 0.20 98,100 98,900 97,700 122,890 12,080,087,000
06/08/2021 98,100 -1.30 -1.33 99,400 99,800 98,100 111,440 10,932,264,000
05/08/2021 99,400 0.90 0.91 98,500 99,500 97,900 112,770 11,209,338,000
04/08/2021 98,500 -0.30 -0.30 98,800 99,300 98,100 116,030 11,428,955,000
03/08/2021 98,800 1.80 1.82 97,000 98,800 97,000 126,570 12,505,116,000
02/08/2021 97,000 -1.00 -1.03 98,000 98,700 96,400 128,500 12,464,500,000
30/07/2021 98,000 0.10 0.10 97,900 98,800 97,200 135,460 13,275,080,000
29/07/2021 97,900 0.90 0.92 97,000 97,900 97,000 119,180 11,667,722,000
28/07/2021 97,000 2.00 2.06 95,000 97,000 95,100 149,080 14,460,760,000
27/07/2021 95,000 -1.00 -1.05 96,000 97,600 95,000 265,420 25,214,900,000
26/07/2021 96,000 -1.00 -1.04 97,000 97,500 95,700 126,420 12,136,320,000
23/07/2021 97,000 -3.30 -3.40 100,300 99,800 97,000 170,030 16,492,910,000
21/07/2021 99,000 2.00 2.02 97,000 100,700 98,000 146,370 14,490,630,000
20/07/2021 100,200 3.20 3.19 97,000 101,000 93,500 238,600 23,907,720,000
19/07/2021 97,000 -5.50 -5.67 102,500 100,200 95,900 254,220 24,659,340,000
17/07/2021 102,500 -1.00 -0.98 102,500 103,400 101,000 146,730 15,039,825,000
16/07/2021 102,500 -1.00 -0.98 102,500 103,400 101,000 146,730 15,039,825,000
15/07/2021 102,500 0.70 0.68 101,800 104,500 100,200 231,940 23,773,850,000
14/07/2021 101,800 -1.60 -1.57 103,400 103,500 100,000 225,170 22,922,306,000
13/07/2021 103,400 -3.70 -3.58 107,100 106,900 102,100 186,530 19,287,202,000
12/07/2021 107,100 -2.70 -2.52 109,800 109,500 103,100 248,060 26,567,226,000
10/07/2021 109,800 -1.20 -1.09 111,000 111,100 106,800 293,690 32,247,162,000
09/07/2021 109,800 -1.20 -1.09 111,000 111,100 106,800 293,690 32,247,162,000
08/07/2021 111,000 -2.40 -2.16 113,400 113,000 109,000 138,410 15,363,510,000
07/07/2021 113,400 1.40 1.23 112,000 113,400 106,000 267,980 30,388,932,000
06/07/2021 112,000 -1.60 -1.43 113,600 115,000 112,000 166,960 18,699,520,000
05/07/2021 113,600 -1.30 -1.14 114,900 113,900 110,900 204,910 23,277,776,000
02/07/2021 114,900 -1.50 -1.31 116,400 116,600 114,000 172,720 19,845,528,000
01/07/2021 116,400 -0.10 -0.09 116,400 116,800 115,000 183,640 21,375,696,000
30/06/2021 116,400 2.40 2.06 114,000 117,200 114,000 276,800 32,219,520,000
29/06/2021 114,000 1.40 1.23 112,600 114,000 111,500 185,310 21,125,340,000
28/06/2021 112,600 0.10 0.09 112,600 113,000 111,100 152,450 17,165,870,000
25/06/2021 112,600 1.90 1.69 110,700 112,800 108,900 168,880 19,015,888,000
24/06/2021 110,700 1.00 0.90 109,700 110,800 107,800 114,340 12,657,438,000
23/06/2021 109,700 2.10 1.91 107,600 111,000 107,000 224,860 24,667,142,000
22/06/2021 107,600 1.00 0.93 106,600 108,500 106,500 148,190 15,945,244,000
21/06/2021 106,600 2.40 2.25 108,500 108,200 106,000 210,790 22,470,214,000
18/06/2021 108,500 4.30 3.96 104,200 109,000 104,300 323,490 35,098,665,000
17/06/2021 104,200 0.20 0.19 104,000 105,000 102,000 155,700 16,223,940,000
16/06/2021 104,000 1.20 1.15 102,800 106,000 102,500 289,840 30,143,360,000
15/06/2021 101,400 -0.60 -0.59 102,000 102,500 101,000 59,180 6,000,852,000
14/06/2021 102,000 -0.80 -0.78 102,800 103,400 101,300 145,970 14,888,940,000
11/06/2021 102,800 1.00 0.97 101,800 103,500 100,500 204,800 21,053,440,000
10/06/2021 101,800 -0.20 -0.20 102,000 102,900 100,000 226,250 23,032,250,000
09/06/2021 102,000 2.00 1.96 100,000 102,000 99,200 239,390 24,417,780,000
08/06/2021 100,000 -3.00 -3.00 103,000 104,000 100,000 235,160 23,516,000,000
07/06/2021 103,000 -1.90 -1.84 104,900 104,900 101,200 296,990 30,589,970,000
04/06/2021 104,900 -1.80 -1.72 106,700 106,500 104,100 240,580 25,236,842,000
03/06/2021 106,700 0.70 0.66 106,000 108,000 106,000 280,200 29,897,340,000
02/06/2021 106,000 2.30 2.17 103,700 107,500 103,700 427,410 45,305,460,000
01/06/2021 103,700 5.10 4.92 98,600 104,200 98,700 453,350 47,012,395,000
31/05/2021 98,600 3.80 3.85 99,600 101,000 98,300 262,100 25,843,060,000
28/05/2021 99,600 0.90 0.90 98,700 101,100 97,600 219,600 21,872,160,000
27/05/2021 98,700 -1.70 -1.72 100,400 100,400 98,000 145,500 14,360,850,000
26/05/2021 100,400 0.60 0.60 99,800 101,800 99,700 235,600 23,654,240,000
25/05/2021 99,800 2.40 2.40 97,400 100,000 97,400 381,600 38,083,680,000
24/05/2021 97,400 0.60 0.62 96,800 98,500 96,500 181,470 17,675,178,000
23/05/2021 96,800 -2.20 -2.27 99,000 98,000 96,000 145,920 14,125,056,000
21/05/2021 96,800 -2.20 -2.27 99,000 98,000 96,000 145,920 14,125,056,000
20/05/2021 99,000 4.90 4.95 94,100 99,000 94,100 190,410 18,850,590,000
19/05/2021 94,100 -0.50 -0.53 94,600 94,600 93,800 167,810 15,790,921,000
18/05/2021 94,600 -1.40 -1.48 96,000 96,000 94,500 210,340 19,898,164,000
17/05/2021 96,000 -0.90 -0.94 96,900 97,300 95,800 171,510 16,464,960,000
16/05/2021 96,900 0.10 0.10 96,800 98,300 96,600 140,360 13,600,884,000
14/05/2021 96,900 0.10 0.10 96,800 98,300 96,600 140,360 13,600,884,000
13/05/2021 96,800 -0.50 -0.52 97,300 97,800 96,800 169,800 16,436,640,000
12/05/2021 97,300 -0.60 -0.62 97,900 97,900 97,000 121,830 11,854,059,000
11/05/2021 97,900 -0.20 -0.20 98,100 99,300 97,500 117,150 11,468,985,000
10/05/2021 98,100 1.10 1.12 97,000 98,200 95,900 167,400 16,421,940,000
07/05/2021 97,000 -2.30 -2.37 99,300 99,000 96,700 228,480 22,162,560,000
06/05/2021 99,300 -1.90 -1.91 101,200 101,700 99,000 116,120 11,530,716,000
05/05/2021 101,200 2.10 2.08 99,100 102,000 99,100 182,670 18,486,204,000
04/05/2021 99,100 -0.90 -0.91 100,000 99,600 98,000 149,630 14,828,333,000
03/05/2021 103,600 6.70 6.47 96,900 103,600 90,200 116,234,500 12,041,894,200,000
30/04/2021 100,000 1.00 1.00 99,000 100,000 98,000 161,570 16,157,000,000
29/04/2021 100,000 1.00 1.00 99,000 100,000 98,000 161,570 16,157,000,000
28/04/2021 99,000 -0.60 -0.61 99,000 99,300 97,700 142,690 14,126,310,000
27/04/2021 99,000 0.40 0.40 98,600 99,600 97,700 119,180 11,798,820,000
26/04/2021 98,600 -5.40 -5.48 104,000 104,000 97,900 359,540 35,450,644,000
23/04/2021 104,000 1.00 0.96 103,000 104,000 100,500 228,530 23,767,120,000
22/04/2021 103,000 -0.10 -0.10 103,000 105,600 102,200 298,130 30,707,390,000
21/04/2021 103,000 4.50 4.37 98,500 105,000 98,500 627,420 64,624,260,000
20/04/2021 103,000 4.50 4.37 98,500 105,000 98,500 627,420 64,624,260,000
19/04/2021 98,500 2.20 2.23 96,300 98,500 95,800 138,750 13,666,875,000
16/04/2021 96,300 -1.20 -1.25 97,500 98,500 96,000 151,590 14,598,117,000
15/04/2021 97,500 -1.20 -1.23 98,700 99,800 96,800 215,280 20,989,800,000
14/04/2021 98,700 1.20 1.22 97,500 98,700 96,900 133,680 13,194,216,000
13/04/2021 97,500 -1.40 -1.44 98,900 100,000 97,500 167,090 16,291,275,000
12/04/2021 98,900 2.60 2.63 97,500 99,200 97,400 267,010 26,407,289,000
09/04/2021 97,500 -2.50 -2.56 100,000 99,500 97,500 210,170 20,491,575,000
08/04/2021 100,000 -1.90 -1.90 101,900 101,900 99,500 157,540 15,754,000,000
07/04/2021 101,900 -0.10 -0.10 101,900 102,000 100,400 118,270 12,051,713,000
06/04/2021 101,900 -0.10 -0.10 102,000 102,500 100,500 224,320 22,858,208,000
05/04/2021 102,000 4.20 4.12 97,800 102,800 98,600 359,240 36,642,480,000
02/04/2021 97,800 0.90 0.92 96,900 98,500 96,900 227,750 22,273,950,000
01/04/2021 96,900 2.10 2.17 94,800 97,700 95,200 269,760 26,139,744,000
31/03/2021 94,800 -0.60 -0.63 94,800 95,100 94,100 94,460 8,954,808,000
30/03/2021 94,800 -0.50 -0.53 95,300 95,300 94,100 174,870 16,577,676,000
29/03/2021 95,300 0.40 0.42 94,900 95,800 93,500 119,580 11,395,974,000
26/03/2021 94,900 -0.20 -0.21 95,100 95,500 93,700 119,680 11,357,632,000
25/03/2021 95,100 0.40 0.42 94,700 96,000 94,500 116,030 11,034,453,000
24/03/2021 94,700 -1.10 -1.16 95,800 95,900 94,100 142,250 13,471,075,000
23/03/2021 95,800 -1.20 -1.25 97,000 96,900 95,400 94,080 9,012,864,000
22/03/2021 97,000 2.80 2.89 94,200 97,500 95,400 190,200 18,449,400,000
19/03/2021 94,200 -3.30 -3.50 97,500 97,100 94,200 159,570 15,031,494,000
18/03/2021 97,500 1.90 1.95 95,600 97,500 95,500 160,910 15,688,725,000
17/03/2021 95,600 -0.10 -0.10 95,700 95,800 95,000 123,940 11,848,664,000
16/03/2021 95,700 -0.60 -0.63 96,300 96,000 95,100 65,580 6,276,006,000
15/03/2021 96,300 0.50 0.52 95,800 97,000 95,500 143,840 13,851,792,000
12/03/2021 95,800 -0.50 -0.52 96,300 96,500 94,500 125,980 12,068,884,000
11/03/2021 96,300 0.80 0.83 95,500 96,800 95,800 100,980 9,724,374,000
10/03/2021 95,500 0.50 0.52 95,000 95,800 94,000 106,390 10,160,245,000
09/03/2021 95,000 -0.20 -0.21 95,200 95,000 93,100 134,430 12,770,850,000
08/03/2021 95,200 -1.20 -1.26 96,400 97,000 95,000 150,180 14,297,136,000
05/03/2021 96,400 -0.90 -0.93 97,300 97,200 95,000 166,130 16,014,932,000
04/03/2021 97,300 -1.10 -1.13 98,400 99,500 93,100 111,810 10,879,113,000
03/03/2021 98,400 -0.90 -0.91 99,300 99,400 98,200 91,560 9,009,504,000
02/03/2021 99,300 0.10 0.10 99,200 101,800 98,000 118,960 11,812,728,000
01/03/2021 99,200 1.00 1.01 98,200 99,300 98,200 91,120 9,039,104,000
26/02/2021 98,200 0.30 0.31 98,200 99,000 97,000 107,070 10,514,274,000
25/02/2021 98,200 0.10 0.10 98,100 99,500 97,600 89,610 8,799,702,000
24/02/2021 98,100 -1.90 -1.94 100,000 101,000 96,500 126,530 12,412,593,000
23/02/2021 100,000 -0.60 -0.60 100,600 101,000 99,200 144,140 14,414,000,000
22/02/2021 100,600 -0.70 -0.70 101,300 102,000 100,300 138,870 13,970,322,000
19/02/2021 101,300 -0.70 -0.69 102,000 101,700 99,100 185,120 18,752,656,000
18/02/2021 102,000 2.00 1.96 100,000 102,000 98,000 168,890 17,226,780,000
17/02/2021 100,000 2.80 2.80 97,200 100,000 97,500 105,410 10,541,000,000
10/02/2021 97,200 3.10 3.19 94,100 97,400 93,100 297,890 28,954,908,000
09/02/2021 97,200 3.10 3.19 94,100 97,400 93,100 297,890 28,954,908,000
08/02/2021 94,100 -5.90 -6.27 100,000 99,800 93,100 290,220 27,309,702,000
05/02/2021 100,000 1.10 1.10 98,900 100,000 97,900 89,740 8,974,000,000
05/01/2021 99,500 0.50 0.50 99,000 100,000 99,000 12,280 1,221,860,000
04/01/2021 99,000 1.10 1.11 97,900 99,800 97,300 85,590 8,473,410,000
01/01/2021 97,900 -0.10 -0.10 97,900 99,000 97,000 367,140 35,943,006,000
31/12/2020 97,900 -0.10 -0.10 97,900 99,000 97,000 367,140 35,943,006,000
30/12/2020 97,900 -1.30 -1.33 99,200 99,600 97,500 509,510 49,881,029,000
29/12/2020 99,200 1.20 1.21 98,000 99,800 97,800 69,651 6,909,379,200
28/12/2020 98,000 0.40 0.41 97,600 98,200 97,300 83,609 8,193,682,000
27/12/2020 97,600 0.30 0.31 97,300 97,600 96,700 31,496 3,074,009,600
25/12/2020 97,600 0.30 0.31 97,300 97,600 96,700 31,496 3,074,009,600
24/12/2020 97,300 -0.20 -0.21 97,500 97,900 96,000 81,573 7,937,052,900
23/12/2020 97,500 -0.40 -0.41 97,900 98,500 96,900 66,639 6,497,302,500
22/12/2020 97,900 -1.00 -1.02 98,900 98,100 97,500 74,884 7,331,143,600
21/12/2020 98,900 0.00 ■■ 0.00 98,900 99,000 97,300 69,703 6,893,626,700
20/12/2020 98,900 2.90 2.93 96,000 98,900 96,000 105,320 10,416,148,000
18/12/2020 98,900 2.90 2.93 96,000 98,900 96,000 105,320 10,416,148,000
17/12/2020 96,000 -3.90 -4.06 99,900 98,600 95,000 230,596 22,137,216,000
16/12/2020 99,900 2.10 2.10 97,800 99,900 97,800 74,070 7,399,593,000
15/12/2020 97,800 -2.10 -2.15 99,900 99,800 96,500 143,326 14,017,282,800
14/12/2020 99,900 2.70 2.70 97,200 99,900 95,900 93,108 9,301,489,200
13/12/2020 97,200 0.00 ■■ 0.00 97,200 97,300 95,900 77,619 7,544,566,800
11/12/2020 97,200 0.00 ■■ 0.00 97,200 97,300 95,900 77,619 7,544,566,800
10/12/2020 97,200 0.70 0.72 96,500 97,700 96,400 129,982 12,634,250,400
09/12/2020 96,500 3.40 3.52 93,100 96,500 93,200 119,816 11,562,244,000
08/12/2020 93,100 0.00 ■■ 0.00 93,100 93,900 91,500 70,282 6,543,254,200
07/12/2020 93,100 2.00 2.15 91,100 93,300 91,400 94,546 8,802,232,600
04/12/2020 92,700 -0.80 -0.86 93,500 93,500 92,700 441,360 40,914,072,000
03/12/2020 93,500 0.00 ■■ 0.00 93,500 93,900 92,400 73,676 6,888,706,000
02/12/2020 93,500 1.50 1.60 92,000 93,500 91,500 74,671 6,981,738,500
01/12/2020 92,000 -1.00 -1.09 93,000 93,200 90,700 116,227 10,692,884,000
30/11/2020 94,500 0.50 0.53 94,000 94,500 93,200 1,210,580 114,399,810,000
27/11/2020 94,500 0.50 0.53 94,000 94,500 93,200 1,210,580 114,399,810,000
26/11/2020 94,000 0.50 0.53 93,500 94,000 92,600 698,350 65,644,900,000
25/11/2020 93,500 1.10 1.18 92,400 94,200 92,300 1,088,020 101,729,870,000
24/11/2020 92,400 0.80 0.87 91,600 92,400 90,800 996,580 92,083,992,000
23/11/2020 91,600 -0.90 -0.98 92,500 92,400 91,000 648,830 59,432,828,000
20/11/2020 92,500 2.30 2.49 90,200 92,500 90,100 123,196 11,395,630,000
19/11/2020 90,200 2.60 2.88 87,600 90,200 87,400 258,444 23,311,648,800
18/11/2020 87,600 -0.50 -0.57 87,600 87,700 87,000 906,810 79,436,556,000
17/11/2020 87,600 1.80 2.05 85,800 87,600 85,500 54,825 4,802,670,000
16/11/2020 85,800 -1.10 -1.28 86,900 87,800 85,000 125,034 10,727,917,200
13/11/2020 86,900 0.50 0.58 86,400 86,900 86,200 41,784 3,631,029,600
12/11/2020 86,400 1.50 1.74 84,900 86,500 85,600 40,535 3,502,224,000
11/11/2020 84,900 -0.20 -0.24 85,100 86,600 84,900 103,252 8,766,094,800
10/11/2020 85,100 -0.40 -0.47 85,500 87,300 85,100 151,152 12,863,035,200
09/11/2020 85,500 0.50 0.58 85,000 85,800 84,800 100,700 8,609,850,000
06/11/2020 85,000 0.00 ■■ 0.00 85,000 85,100 84,000 32,316 2,746,860,000
05/11/2020 85,000 0.00 ■■ 0.00 85,000 85,500 84,800 50,796 4,317,660,000
04/11/2020 85,000 0.00 ■■ 0.00 85,000 85,500 84,300 39,466 3,354,610,000
03/11/2020 85,000 -0.80 -0.94 85,800 85,900 84,700 30,855 2,622,675,000
02/11/2020 85,800 2.80 3.26 83,000 85,800 83,000 36,630 3,142,854,000
30/10/2020 83,000 -0.60 -0.72 83,600 84,400 82,800 109,061 9,052,063,000
29/10/2020 83,600 -0.60 -0.72 84,200 84,800 83,500 76,472 6,393,059,200
28/10/2020 84,200 -1.80 -2.14 86,000 86,500 83,500 86,633 7,294,498,600
27/10/2020 86,000 0.00 ■■ 0.00 86,000 87,300 85,500 116,932 10,056,152,000
26/10/2020 86,000 -1.50 -1.74 87,500 87,800 86,000 91,139 7,837,954,000
25/10/2020 87,500 0.90 1.03 86,600 87,500 86,700 65,783 5,756,012,500
23/10/2020 87,500 0.90 1.03 86,600 87,500 86,700 65,783 5,756,012,500
22/10/2020 86,600 0.40 0.46 86,200 86,600 85,100 132,061 11,436,482,600
21/10/2020 86,200 -1.50 -1.74 87,700 88,600 85,900 145,205 12,516,671,000
20/10/2020 87,700 0.20 0.23 87,500 87,800 86,900 107,578 9,434,590,600
19/10/2020 87,500 -0.70 -0.80 88,200 88,300 87,500 105,225 9,207,187,500
18/10/2020 88,200 -0.40 -0.45 88,600 88,600 87,500 66,885 5,899,257,000
16/10/2020 88,200 -0.40 -0.45 88,600 88,600 87,500 66,885 5,899,257,000
15/10/2020 88,600 0.40 0.45 88,200 88,600 86,800 1,424,740 126,231,964,000
14/10/2020 88,200 1.70 1.93 86,500 89,000 86,700 120,638 10,640,271,600
13/10/2020 86,500 0.60 0.69 85,900 86,900 85,500 81,453 7,045,684,500
12/10/2020 85,900 1.10 1.28 84,800 87,000 84,800 157,461 13,525,899,900
11/10/2020 84,800 0.00 ■■ 0.00 84,800 85,000 84,500 36,620 3,105,376,000
09/10/2020 84,800 0.00 ■■ 0.00 84,800 85,000 84,500 36,620 3,105,376,000
08/10/2020 84,800 -0.20 -0.24 85,000 85,500 83,800 54,914 4,656,707,200
07/10/2020 85,000 1.10 1.29 83,900 85,200 83,100 98,827 8,400,295,000
06/10/2020 83,900 0.40 0.48 83,500 84,400 83,200 110,506 9,271,453,400
05/10/2020 83,500 -0.50 -0.60 84,000 85,000 83,400 81,174 6,778,029,000
04/10/2020 84,000 -0.80 -0.95 84,800 85,000 80,000 89,084 7,483,056,000
02/10/2020 84,000 -0.80 -0.95 84,800 85,000 80,000 89,084 7,483,056,000
01/10/2020 84,800 0.70 0.83 84,100 85,100 84,200 36,703 3,112,414,400
30/09/2020 84,100 -0.50 -0.59 84,600 85,000 83,800 58,445 4,915,224,500
29/09/2020 84,600 -1.40 -1.65 86,000 86,100 83,800 160,909 13,612,901,400
28/09/2020 86,000 0.00 ■■ 0.00 86,000 86,200 85,400 125,476 10,790,936,000
25/09/2020 86,000 -0.10 -0.12 86,100 86,200 85,500 110,727 9,522,522,000
24/09/2020 86,100 0.70 0.81 85,400 86,200 84,100 162,873 14,023,365,300
23/09/2020 85,400 1.40 1.64 84,000 85,500 84,200 139,519 11,914,922,600
22/09/2020 84,000 1.00 1.19 83,000 84,400 82,800 174,696 14,674,464,000
21/09/2020 83,000 0.10 0.12 82,900 83,600 83,000 167,136 13,872,288,000
18/09/2020 82,900 0.40 0.48 82,500 83,000 82,400 118,840 9,851,836,000
17/09/2020 82,500 -0.40 -0.48 82,900 83,000 82,000 104,325 8,606,812,500
16/09/2020 82,900 0.40 0.48 82,500 83,100 82,000 62,803 5,206,368,700
15/09/2020 82,500 -0.50 -0.61 83,000 83,500 82,500 99,897 8,241,502,500
14/09/2020 83,000 0.70 0.84 82,300 83,100 82,700 59,468 4,935,844,000
11/09/2020 82,300 0.20 0.24 82,100 82,600 81,800 66,569 5,478,628,700
10/09/2020 82,100 -0.10 -0.12 82,200 83,300 82,100 68,970 5,662,437,000
09/09/2020 82,200 -0.30 -0.36 82,500 83,200 81,500 1,472,680 121,054,296,000
08/09/2020 82,500 -1.10 -1.33 83,600 83,900 82,300 198,556 16,380,870,000
07/09/2020 83,600 -1.30 -1.56 84,900 85,100 83,600 118,175 9,879,430,000
04/09/2020 84,900 -1.30 -1.53 86,200 86,100 84,800 242,536 20,591,306,400
03/09/2020 86,200 3.20 3.71 83,000 86,500 83,700 250,381 21,582,842,200
02/09/2020 83,000 0.00 ■■ 0.00 83,000 83,300 82,900 162,560 13,492,480,000
01/09/2020 83,000 0.00 ■■ 0.00 83,000 83,300 82,900 162,560 13,492,480,000
31/08/2020 83,000 -0.40 -0.48 83,400 84,500 82,800 97,131 8,061,873,000
28/08/2020 83,400 -0.10 -0.12 83,500 83,900 83,300 164,543 13,722,886,200
27/08/2020 83,500 0.00 ■■ 0.00 83,500 83,900 83,200 100,328 8,377,388,000
26/08/2020 83,500 -0.40 -0.48 83,900 83,900 83,400 158,574 13,240,929,000
25/08/2020 83,900 0.00 ■■ 0.00 83,900 84,900 83,900 174,840 14,669,076,000
24/08/2020 83,900 1.00 1.19 82,900 84,600 83,000 153,001 12,836,783,900
21/08/2020 82,900 -0.10 -0.12 83,000 83,200 82,600 128,174 10,625,624,600
20/08/2020 83,000 0.00 ■■ 0.00 83,000 84,500 83,000 109,362 9,077,046,000
19/08/2020 83,000 0.70 0.84 82,300 83,000 82,000 58,679 4,870,357,000
18/08/2020 82,300 0.00 ■■ 0.00 82,300 82,600 81,700 33,169 2,729,808,700
17/08/2020 82,300 0.30 0.36 82,000 82,900 81,700 38,948 3,205,420,400
14/08/2020 82,000 -1.00 -1.22 83,000 83,100 81,900 82,027 6,726,214,000
13/08/2020 83,000 0.90 1.08 82,100 83,000 82,000 38,532 3,198,156,000
12/08/2020 82,100 0.00 ■■ 0.00 82,100 82,300 81,900 31,043 2,548,630,300
11/08/2020 82,100 0.20 0.24 81,900 82,600 81,800 31,292 2,569,073,200
10/08/2020 81,900 -1.00 -1.22 82,900 83,200 81,900 57,657 4,722,108,300
07/08/2020 82,900 0.10 0.12 82,800 83,000 82,400 51,866 4,299,691,400
06/08/2020 82,800 0.10 0.12 82,700 83,100 81,900 80,235 6,643,458,000
05/08/2020 82,700 0.80 0.97 81,900 83,000 80,400 77,884 6,441,006,800
04/08/2020 81,900 3.10 3.79 78,800 81,900 79,400 61,684 5,051,919,600
03/08/2020 78,800 2.40 3.05 76,400 78,800 76,000 42,282 3,331,821,600
31/07/2020 76,400 -1.00 -1.31 77,400 77,400 76,000 67,294 5,141,261,600
30/07/2020 77,400 -0.10 -0.13 77,500 78,500 77,300 93,768 7,257,643,200
29/07/2020 77,500 -1.00 -1.29 78,500 78,000 75,100 83,357 6,460,167,500
28/07/2020 78,500 1.50 1.91 77,000 78,800 76,500 91,069 7,148,916,500
27/07/2020 77,000 -4.00 -5.19 81,000 80,000 76,000 127,457 9,814,189,000
26/07/2020 81,000 -1.50 -1.85 82,500 82,300 78,500 134,154 10,866,474,000
24/07/2020 81,000 -1.50 -1.85 82,500 82,300 78,500 134,154 10,866,474,000
23/07/2020 82,500 0.00 ■■ 0.00 82,500 82,800 82,100 135,087 11,144,677,500
22/07/2020 82,500 0.00 ■■ 0.00 82,500 82,500 82,200 62,532 5,158,890,000
21/07/2020 82,500 0.30 0.36 82,200 82,800 81,700 68,174 5,624,355,000
20/07/2020 82,200 -0.60 -0.73 82,800 82,700 81,700 69,683 5,727,942,600
19/07/2020 82,800 -0.70 -0.85 83,500 83,600 82,800 62,800 5,199,840,000
17/07/2020 82,800 -0.70 -0.85 83,500 83,600 82,800 62,800 5,199,840,000
16/07/2020 83,500 0.00 ■■ 0.00 83,500 83,900 82,900 109,119 9,111,436,500
15/07/2020 83,500 0.50 0.60 83,000 83,800 83,200 119,853 10,007,725,500
14/07/2020 83,000 0.10 0.12 82,900 83,000 82,200 42,711 3,545,013,000
13/07/2020 82,900 0.20 0.24 82,700 83,500 82,400 37,163 3,080,812,700
12/07/2020 82,700 -0.90 -1.09 83,600 83,600 82,100 91,856 7,596,491,200
10/07/2020 82,700 -0.90 -1.09 83,600 83,600 82,100 91,856 7,596,491,200
09/07/2020 83,600 0.60 0.72 83,000 83,900 83,300 96,217 8,043,741,200
08/07/2020 83,000 -0.40 -0.48 83,400 83,400 82,800 48,519 4,027,077,000
07/07/2020 83,400 0.50 0.60 82,900 84,200 83,300 133,683 11,149,162,200
06/07/2020 82,900 -0.10 -0.12 83,000 83,400 82,400 121,883 10,104,100,700
05/07/2020 83,000 0.40 0.48 82,600 83,300 82,200 37,034 3,073,822,000
03/07/2020 83,000 0.40 0.48 82,600 83,300 82,200 37,034 3,073,822,000
02/07/2020 82,600 -0.10 -0.12 82,700 83,200 81,000 46,904 3,874,270,400
01/07/2020 82,700 2.40 2.90 80,300 82,700 80,000 40,444 3,344,718,800
30/06/2020 80,300 -1.20 -1.49 81,500 82,500 80,000 70,999 5,701,219,700
29/06/2020 81,500 -1.80 -2.21 83,300 83,300 81,100 59,414 4,842,241,000
28/06/2020 83,300 -0.40 -0.48 83,700 84,700 83,000 355,930 29,648,969,000
26/06/2020 83,300 -0.40 -0.48 83,700 84,700 83,000 355,930 29,648,969,000
25/06/2020 83,700 -1.00 -1.19 84,700 84,400 82,700 50,665 4,240,660,500
24/06/2020 84,700 -1.30 -1.53 86,000 86,000 84,100 71,016 6,015,055,200
23/06/2020 86,000 0.50 0.58 85,500 87,000 85,300 91,723 7,888,178,000
22/06/2020 85,500 0.10 0.12 85,400 85,600 85,000 130,860 11,188,530,000
19/06/2020 85,400 0.40 0.47 85,000 86,000 85,000 72,397 6,182,703,800
18/06/2020 85,000 0.80 0.94 84,200 86,500 83,900 180,978 15,383,130,000
17/06/2020 84,200 0.50 0.59 83,700 85,200 83,800 737,830 62,125,286,000
16/06/2020 83,700 1.70 2.03 82,000 84,000 82,400 80,298 6,720,942,600
15/06/2020 82,000 -3.60 -4.39 85,600 85,800 81,800 121,854 9,992,028,000
14/06/2020 85,600 -2.40 -2.80 88,000 86,500 82,500 161,292 13,806,595,200
12/06/2020 85,600 -2.40 -2.80 88,000 86,500 82,500 161,292 13,806,595,200
11/06/2020 88,000 -1.60 -1.82 89,600 89,600 87,000 116,390 10,242,320,000
10/06/2020 89,600 0.10 0.11 89,500 89,800 89,300 79,359 7,110,566,400
09/06/2020 89,800 0.40 0.45 89,400 90,000 89,400 41,769 3,750,856,200
08/06/2020 89,400 0.40 0.45 89,000 90,200 88,400 80,224 7,172,025,600
06/06/2020 89,000 0.00 ■■ 0.00 89,000 89,300 87,000 81,057 7,214,073,000
05/06/2020 89,000 0.00 ■■ 0.00 89,000 89,300 87,000 81,057 7,214,073,000
04/06/2020 89,000 1.10 1.24 87,900 89,000 88,000 45,024 4,007,136,000
03/06/2020 87,900 1.30 1.48 86,600 87,900 86,900 46,275 4,067,572,500
02/06/2020 86,600 0.10 0.12 86,500 86,900 86,300 100,904 8,738,286,400
01/06/2020 86,500 1.30 1.50 85,200 86,700 85,500 72,531 6,273,931,500
31/05/2020 85,200 0.70 0.82 84,500 86,000 84,500 116,118 9,893,253,600
29/05/2020 85,200 0.70 0.82 84,500 86,000 84,500 116,118 9,893,253,600
28/05/2020 84,500 1.60 1.89 82,900 85,100 83,000 184,931 15,626,669,500
27/05/2020 82,900 0.40 0.48 82,500 84,400 82,900 81,777 6,779,313,300
26/05/2020 82,500 1.40 1.70 81,100 82,600 81,000 74,093 6,112,672,500
25/05/2020 81,100 0.10 0.12 81,000 81,300 80,800 70,871 5,747,638,100
24/05/2020 81,000 -0.20 -0.25 81,200 81,300 80,000 80,571 6,526,251,000
22/05/2020 81,000 -0.20 -0.25 81,200 81,300 80,000 80,571 6,526,251,000
21/05/2020 81,200 1.60 1.97 79,600 81,200 79,600 142,550 11,575,060,000
20/05/2020 79,600 0.60 0.75 79,000 79,700 78,400 71,020 5,653,192,000
19/05/2020 79,000 0.50 0.63 78,500 80,100 78,800 112,927 8,921,233,000
18/05/2020 78,500 2.50 3.18 76,000 79,000 75,800 100,269 7,871,116,500
17/05/2020 76,000 0.00 ■■ 0.00 76,000 76,500 75,600 159,624 12,131,424,000
15/05/2020 76,000 0.00 ■■ 0.00 76,000 76,500 75,600 159,624 12,131,424,000
14/05/2020 76,000 0.40 0.53 75,600 76,400 74,900 212,175 16,125,300,000
13/05/2020 75,600 0.00 ■■ 0.00 75,600 76,500 72,000 185,197 14,000,893,200
12/05/2020 75,600 1.10 1.46 74,500 76,000 74,400 219,950 16,628,220,000
11/05/2020 74,500 1.00 1.34 73,500 74,500 72,500 169,616 12,636,392,000
10/05/2020 73,500 3.80 5.17 69,700 74,200 69,800 386,559 28,412,086,500
08/05/2020 73,500 3.80 5.17 69,700 74,200 69,800 386,559 28,412,086,500
07/05/2020 69,700 2.10 3.01 67,600 69,700 67,700 193,654 13,497,683,800
06/05/2020 67,600 0.80 1.18 66,800 67,700 66,500 85,577 5,785,005,200
05/05/2020 66,800 -0.60 -0.90 67,400 67,700 66,800 100,764 6,731,035,200
04/05/2020 67,400 -0.60 -0.89 68,000 68,100 66,800 85,226 5,744,232,400
01/05/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
30/04/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
29/04/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
28/04/2020 67,000 0.20 0.30 66,800 68,500 65,200 205,286 13,754,162,000
27/04/2020 66,800 -2.10 -3.14 68,900 69,900 66,800 254,706 17,014,360,800
26/04/2020 68,900 -0.30 -0.44 69,200 69,600 67,500 97,217 6,698,251,300
24/04/2020 68,900 -0.30 -0.44 69,200 69,600 67,500 97,217 6,698,251,300
23/04/2020 69,200 -0.10 -0.14 69,300 71,000 68,800 120,161 8,315,141,200
22/04/2020 69,300 -2.20 -3.17 71,500 71,100 69,000 161,229 11,173,169,700
21/04/2020 71,500 -0.40 -0.56 71,900 71,500 67,800 215,911 15,437,636,500
20/04/2020 71,900 0.50 0.70 71,400 72,400 70,800 102,603 7,377,155,700
19/04/2020 71,400 0.20 0.28 71,200 71,800 70,900 147,314 10,518,219,600
17/04/2020 71,400 0.20 0.28 71,200 71,800 70,900 147,314 10,518,219,600
16/04/2020 71,200 0.30 0.42 70,900 71,200 69,800 105,705 7,526,196,000
15/04/2020 70,900 1.00 1.41 69,900 71,300 69,700 101,774 7,215,776,600
14/04/2020 69,900 -0.90 -1.29 70,800 70,800 67,800 194,457 13,592,544,300
13/04/2020 70,800 0.20 0.28 70,600 71,800 70,000 104,683 7,411,556,400
12/04/2020 70,600 -0.40 -0.57 71,000 71,900 69,600 159,938 11,291,622,800
10/04/2020 70,600 -0.40 -0.57 71,000 71,900 69,600 159,938 11,291,622,800
09/04/2020 71,000 3.50 4.93 67,500 72,000 68,000 179,517 12,745,707,000
08/04/2020 67,500 -0.70 -1.04 68,200 68,200 66,800 177,838 12,004,065,000
07/04/2020 68,200 0.20 0.29 68,000 69,000 66,800 177,357 12,095,747,400
06/04/2020 68,000 2.50 3.68 65,500 68,300 66,000 211,120 14,356,160,000
03/04/2020 65,500 0.50 0.76 65,000 66,300 64,000 172,669 11,309,819,500
02/04/2020 65,000 3.00 4.62 62,000 65,900 61,500 122,932 7,990,580,000
01/04/2020 65,000 3.00 4.62 62,000 65,900 61,500 122,932 7,990,580,000
31/03/2020 62,000 1.00 1.61 61,000 64,100 60,000 95,750 5,936,500,000
30/03/2020 61,000 -3.10 -5.08 64,100 61,400 59,800 163,733 9,987,713,000
29/03/2020 64,100 0.90 1.40 63,200 65,900 62,500 156,962 10,061,264,200
27/03/2020 64,100 0.90 1.40 63,200 65,900 62,500 156,962 10,061,264,200
26/03/2020 63,200 1.20 1.90 62,000 64,700 61,500 148,459 9,382,608,800
25/03/2020 62,000 4.00 6.45 58,000 62,000 59,700 183,573 11,381,526,000
24/03/2020 58,000 0.80 1.38 57,200 58,400 56,600 149,807 8,688,806,000
23/03/2020 57,200 -4.30 -7.52 61,500 58,500 57,200 187,507 10,725,400,400
22/03/2020 61,500 -4.50 -7.32 66,000 66,300 61,500 276,336 16,994,664,000
20/03/2020 61,500 -4.50 -7.32 66,000 66,300 61,500 276,336 16,994,664,000
19/03/2020 66,000 -3.30 -5.00 69,300 68,700 66,000 119,115 7,861,590,000
18/03/2020 69,300 1.80 2.60 67,500 70,700 68,000 109,980 7,621,614,000
17/03/2020 67,500 0.40 0.59 67,100 67,500 63,600 136,459 9,210,982,500
16/03/2020 67,100 -3.90 -5.81 71,000 71,000 66,500 1,022,550 68,613,105,000
14/03/2020 71,000 -0.70 -0.99 71,700 73,000 66,700 1,859,750 132,042,250,000
13/03/2020 71,000 -0.70 -0.99 71,700 73,000 66,700 1,859,750 132,042,250,000
12/03/2020 71,700 -5.30 -7.39 77,000 73,000 71,700 1,582,400 113,458,080,000
11/03/2020 77,000 -2.90 -3.77 79,900 80,400 74,400 1,806,190 139,076,630,000
10/03/2020 79,900 1.30 1.63 78,600 79,900 75,400 143,323 11,451,507,700
09/03/2020 78,600 -5.90 -7.51 84,500 80,900 78,600 120,950 9,506,670,000
07/03/2020 84,500 1.40 1.66 83,100 85,700 82,000 88,475 7,476,137,500
06/03/2020 84,500 1.40 1.66 83,100 85,700 82,000 88,475 7,476,137,500
05/03/2020 83,100 1.40 1.68 81,700 83,600 82,200 83,371 6,928,130,100
04/03/2020 82,000 -0.20 -0.24 82,200 82,000 81,000 58,153 4,768,546,000
03/03/2020 82,200 0.40 0.49 81,800 83,500 82,200 84,827 6,972,779,400
02/03/2020 81,800 -0.60 -0.73 82,400 82,200 81,300 66,898 5,472,256,400
28/02/2020 82,400 -1.60 -1.94 84,000 83,400 80,100 171,008 14,091,059,200
27/02/2020 84,000 -1.00 -1.19 85,000 84,600 82,900 122,798 10,315,032,000
26/02/2020 85,000 -1.20 -1.41 86,200 86,000 84,000 116,303 9,885,755,000
25/02/2020 86,200 -1.00 -1.16 87,200 87,000 85,800 122,953 10,598,548,600
24/02/2020 87,200 -1.80 -2.06 89,000 88,000 86,000 99,591 8,684,335,200
21/02/2020 89,000 -0.50 -0.56 89,500 89,500 89,000 89,835 7,995,315,000
20/02/2020 89,500 0.00 ■■ 0.00 89,500 90,400 89,200 54,112 4,843,024,000
19/02/2020 89,500 0.10 0.11 89,400 89,500 89,000 26,401 2,362,889,500
18/02/2020 89,400 0.00 ■■ 0.00 89,400 89,600 89,000 43,288 3,869,947,200
17/02/2020 89,400 0.10 0.11 89,300 89,900 89,100 34,390 3,074,466,000
15/02/2020 89,300 0.00 ■■ 0.00 89,300 89,800 89,000 43,280 3,864,904,000
14/02/2020 89,300 0.00 ■■ 0.00 89,300 89,800 89,000 43,280 3,864,904,000
13/02/2020 89,300 -0.10 -0.11 89,400 89,500 88,800 63,327 5,655,101,100
12/02/2020 89,400 0.20 0.22 89,200 89,800 89,100 60,975 5,451,165,000
11/02/2020 89,200 0.30 0.34 88,900 89,500 88,900 52,021 4,640,273,200
10/02/2020 88,900 -1.10 -1.24 90,000 89,500 88,500 60,706 5,396,763,400
09/02/2020 90,000 0.60 0.67 89,400 90,800 89,000 117,054 10,534,860,000
07/02/2020 90,000 0.60 0.67 89,400 90,800 89,000 117,054 10,534,860,000
06/02/2020 89,400 0.50 0.56 88,900 90,900 88,800 88,957 7,952,755,800
05/02/2020 88,900 -0.90 -1.01 89,800 90,400 88,800 73,131 6,501,345,900
04/02/2020 89,800 1.10 1.22 88,700 89,800 87,700 111,841 10,043,321,800
03/02/2020 88,700 0.00 ■■ 0.00 88,700 90,200 83,000 145,707 12,924,210,900
02/02/2020 88,700 -0.20 -0.23 88,900 89,800 87,700 127,016 11,266,319,200
31/01/2020 88,700 -0.20 -0.23 88,900 89,800 87,700 127,016 11,266,319,200
30/01/2020 88,900 -4.50 -5.06 93,400 92,400 87,000 354,156 31,484,468,400
29/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
28/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
27/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
26/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
24/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
23/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
22/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
21/01/2020 94,000 -0.10 -0.11 94,000 94,600 93,600 749,590 70,461,460,000
20/01/2020 94,000 -0.50 -0.53 94,500 94,800 93,500 832,190 78,225,860,000
17/01/2020 94,500 5.00 5.29 89,500 94,500 89,500 2,219,790 209,770,155,000
16/01/2020 89,500 0.20 0.22 89,300 90,300 88,900 1,171,580 104,856,410,000
15/01/2020 89,300 -0.10 -0.11 89,400 89,600 88,800 1,471,860 131,437,098,000
14/01/2020 89,500 0.10 0.11 89,400 90,000 89,300 259,970 23,267,315,000
13/01/2020 89,400 -0.10 -0.11 89,500 89,800 89,000 104,464 9,339,081,600
10/01/2020 89,500 0.80 0.89 88,700 90,400 87,900 152,692 13,665,934,000
09/01/2020 88,700 1.70 1.92 87,000 88,900 87,700 72,267 6,410,082,900
08/01/2020 87,000 -0.80 -0.92 87,800 87,900 86,200 72,228 6,283,836,000
07/01/2020 87,800 0.30 0.34 87,500 87,900 85,400 101,327 8,896,510,600
06/01/2020 87,500 -2.40 -2.74 89,900 89,500 87,500 88,011 7,700,962,500
03/01/2020 89,900 -0.90 -1.00 90,800 91,800 89,900 53,613 4,819,808,700
02/01/2020 90,800 0.60 0.66 90,200 91,400 89,700 38,629 3,507,513,200
31/12/2019 90,200 -0.80 -0.89 91,000 91,100 90,100 23,077 2,081,545,400
30/12/2019 91,000 0.50 0.55 90,500 92,200 90,000 66,014 6,007,274,000
28/12/2019 90,500 1.10 1.22 89,400 90,500 88,300 49,887 4,514,773,500
27/12/2019 90,500 1.10 1.22 89,400 90,500 88,300 49,887 4,514,773,500
26/12/2019 89,400 -0.50 -0.56 89,900 90,500 89,000 40,411 3,612,743,400
25/12/2019 89,900 -0.10 -0.11 90,000 90,900 89,000 23,088 2,075,611,200
24/12/2019 90,000 -0.90 -1.00 90,900 90,800 88,900 50,760 4,568,400,000
23/12/2019 90,900 2.60 2.86 88,300 91,000 88,900 93,725 8,519,602,500
21/12/2019 88,300 0.30 0.34 88,000 88,500 87,800 389,360 34,380,488,000
20/12/2019 88,300 0.30 0.34 88,000 88,500 87,800 389,360 34,380,488,000
19/12/2019 88,000 1.30 1.48 86,700 88,200 86,000 101,496 8,931,648,000
18/12/2019 86,700 1.40 1.61 85,300 86,700 85,300 84,574 7,332,565,800
17/12/2019 85,300 -0.70 -0.82 86,000 87,000 85,300 26,625 2,271,112,500
16/12/2019 86,000 -2.40 -2.79 88,400 88,400 85,000 66,555 5,723,730,000
14/12/2019 88,400 0.90 1.02 87,500 88,500 87,500 74,680 6,601,712,000
13/12/2019 88,400 0.90 1.02 87,500 88,500 87,500 74,680 6,601,712,000
12/12/2019 87,500 1.60 1.83 85,900 88,000 86,000 46,475 4,066,562,500
11/12/2019 85,900 0.50 0.58 85,400 86,000 85,200 41,508 3,565,537,200
10/12/2019 85,400 0.20 0.23 85,200 85,900 85,000 51,229 4,374,956,600
09/12/2019 85,200 0.30 0.35 84,900 85,700 84,400 40,074 3,414,304,800
07/12/2019 84,900 0.10 0.12 84,800 85,200 84,400 25,640 2,176,836,000
06/12/2019 84,900 0.10 0.12 84,800 85,200 84,400 25,640 2,176,836,000
05/12/2019 84,800 0.10 0.12 84,700 85,700 84,600 37,849 3,209,595,200
04/12/2019 84,500 2.50 2.96 82,000 84,800 81,500 37,673 3,183,368,500
03/12/2019 82,000 -1.50 -1.83 83,500 84,100 82,000 63,537 5,210,034,000
02/12/2019 83,500 -1.80 -2.16 85,300 85,700 83,000 43,880 3,663,980,000
29/11/2019 85,300 0.00 ■■ 0.00 85,300 85,800 85,000 31,800 2,712,540,000
28/11/2019 85,300 -1.00 -1.17 86,300 86,300 84,900 49,465 4,219,364,500
27/11/2019 86,300 1.60 1.85 84,700 87,000 85,300 48,436 4,180,026,800
26/11/2019 84,700 0.20 0.24 84,500 85,800 84,500 72,713 6,158,791,100
25/11/2019 84,500 -1.00 -1.18 85,500 86,000 82,600 144,555 12,214,897,500
23/11/2019 85,500 -2.00 -2.34 87,500 88,500 85,200 134,623 11,510,266,500
22/11/2019 85,500 -2.00 -2.34 87,500 88,500 85,200 134,623 11,510,266,500
21/11/2019 87,500 -2.00 -2.29 89,500 89,700 87,500 100,067 8,755,862,500
20/11/2019 89,500 -1.50 -1.68 91,000 91,000 89,500 51,628 4,620,706,000
19/11/2019 91,000 3.40 3.74 87,600 91,000 88,000 52,656 4,791,696,000
18/11/2019 87,600 -2.10 -2.40 89,700 89,900 87,500 70,055 6,136,818,000
15/11/2019 89,700 -1.20 -1.34 90,900 91,000 89,400 56,527 5,070,471,900
14/11/2019 90,900 0.40 0.44 90,500 91,400 90,200 37,532 3,411,658,800
13/11/2019 90,500 -1.20 -1.33 91,700 92,200 90,000 70,655 6,394,277,500
12/11/2019 91,700 0.40 0.44 91,300 92,100 91,300 59,582 5,463,669,400
11/11/2019 91,300 -0.20 -0.22 91,500 91,800 91,000 42,379 3,869,202,700
09/11/2019 91,500 0.20 0.22 91,300 91,900 90,800 41,651 3,811,066,500
08/11/2019 91,500 0.20 0.22 91,300 91,900 90,800 41,651 3,811,066,500
07/11/2019 91,300 0.30 0.33 91,000 91,900 91,000 36,085 3,294,560,500
06/11/2019 91,000 0.20 0.22 90,800 92,300 90,700 67,323 6,126,393,000
05/11/2019 90,800 -1.20 -1.32 92,000 92,500 90,700 61,663 5,599,000,400
04/11/2019 88,800 1.10 1.24 87,700 89,400 87,500 107,147 9,514,653,600
01/11/2019 88,800 1.10 1.24 87,700 89,400 87,500 107,147 9,514,653,600
31/10/2019 87,700 -0.10 -0.11 87,800 88,500 87,600 31,934 2,800,611,800
30/10/2019 87,800 1.40 1.59 86,400 88,200 86,100 60,771 5,335,693,800
29/10/2019 86,400 -1.00 -1.16 87,400 87,500 86,300 70,262 6,070,636,800
28/10/2019 87,400 -0.60 -0.69 88,000 88,200 87,400 38,385 3,354,849,000
26/10/2019 88,000 1.10 1.25 86,900 88,500 86,600 83,821 7,376,248,000
25/10/2019 88,000 1.10 1.25 86,900 88,500 86,600 83,821 7,376,248,000
24/10/2019 86,900 1.60 1.84 85,300 87,000 85,100 66,018 5,736,964,200
23/10/2019 85,300 -0.10 -0.12 85,400 85,800 84,600 53,812 4,590,163,600
22/10/2019 85,400 1.20 1.41 84,200 85,800 84,200 47,309 4,040,188,600
21/10/2019 84,200 -0.80 -0.95 85,000 84,900 83,600 56,147 4,727,577,400
18/10/2019 85,000 -0.20 -0.24 85,200 85,800 84,800 41,724 3,546,540,000
17/10/2019 85,200 -0.90 -1.06 86,100 86,400 84,800 102,387 8,723,372,400
16/10/2019 86,100 0.90 1.05 85,200 86,300 85,700 66,874 5,757,851,400
15/10/2019 85,200 0.20 0.23 85,000 85,400 84,700 64,840 5,524,368,000
14/10/2019 85,000 -0.30 -0.35 85,300 86,000 85,000 62,080 5,276,800,000
11/10/2019 85,300 0.70 0.82 84,600 85,400 84,400 73,037 6,230,056,100
10/10/2019 84,600 0.10 0.12 84,500 85,200 84,500 75,367 6,376,048,200
09/10/2019 84,500 -0.60 -0.71 85,100 85,700 84,500 86,016 7,268,352,000
08/10/2019 85,100 2.30 2.70 82,800 85,300 82,800 146,194 12,441,109,400
07/10/2019 82,800 -0.20 -0.24 83,000 84,500 82,800 113,439 9,392,749,200
04/10/2019 83,000 1.00 1.20 82,000 83,500 81,800 112,170 9,310,110,000
03/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 80,600 100,381 8,231,242,000
02/10/2019 82,000 -1.40 -1.71 83,400 83,700 81,700 122,465 10,042,130,000
01/10/2019 83,400 1.30 1.56 82,100 83,600 81,800 79,510 6,631,134,000
30/09/2019 82,100 -0.80 -0.97 82,900 83,300 81,900 77,577 6,369,071,700
27/09/2019 82,900 1.90 2.29 81,000 83,100 80,800 138,849 11,510,582,100
26/09/2019 81,000 0.30 0.37 80,700 81,300 80,300 104,019 8,425,539,000
25/09/2019 80,700 0.10 0.12 80,600 80,900 79,400 72,934 5,885,773,800
24/09/2019 80,600 1.60 1.99 79,000 80,800 78,900 79,147 6,379,248,200
23/09/2019 79,000 -2.00 -2.53 81,000 81,900 79,000 118,710 9,378,090,000
20/09/2019 81,000 -0.50 -0.62 81,500 82,800 81,000 279,408 22,632,048,000
19/09/2019 81,500 0.90 1.10 80,600 81,700 80,500 52,723 4,296,924,500
18/09/2019 80,600 -0.50 -0.62 81,100 82,500 80,500 80,982 6,527,149,200
17/09/2019 81,100 0.10 0.12 81,000 81,300 80,500 89,629 7,268,911,900
16/09/2019 81,000 -0.90 -1.11 81,900 82,700 80,800 69,731 5,648,211,000
13/09/2019 81,900 2.40 2.93 79,500 82,000 79,800 140,878 11,537,908,200
12/09/2019 79,500 1.30 1.64 78,200 79,500 78,500 80,024 6,361,908,000
11/09/2019 78,200 0.50 0.64 77,700 78,500 77,300 14,145 1,106,139,000
10/09/2019 78,600 1.40 1.78 77,200 79,200 77,100 159,920 12,569,712,000
09/09/2019 77,200 -0.10 -0.13 77,300 77,400 77,000 23,644 1,825,316,800
06/09/2019 77,300 -0.30 -0.39 77,600 78,000 77,000 28,799 2,226,162,700
05/09/2019 77,600 0.30 0.39 77,300 78,800 77,200 40,890 3,173,064,000
04/09/2019 77,300 -0.50 -0.65 77,800 77,500 76,900 52,777 4,079,662,100
03/09/2019 77,800 0.10 0.13 77,700 77,900 76,700 58,083 4,518,857,400
30/08/2019 77,700 0.90 1.16 76,800 77,700 77,000 28,013 2,176,610,100
29/08/2019 76,800 -0.20 -0.26 77,000 77,400 76,500 42,224 3,242,803,200
28/08/2019 77,000 0.50 0.65 76,500 77,300 76,800 58,881 4,533,837,000
27/08/2019 76,500 -1.30 -1.70 77,800 78,800 76,000 111,648 8,541,072,000
26/08/2019 77,800 -1.40 -1.80 79,200 78,600 77,500 67,222 5,229,871,600
23/08/2019 79,200 -0.80 -1.01 80,000 80,200 79,200 45,150 3,575,880,000
22/08/2019 80,000 0.00 ■■ 0.00 80,000 80,400 79,600 76,209 6,096,720,000
21/08/2019 80,000 3.10 3.88 76,900 80,300 76,700 192,772 15,421,760,000
20/08/2019 76,900 0.10 0.13 76,800 77,800 76,700 45,376 3,489,414,400
19/08/2019 76,800 -1.10 -1.43 77,900 78,500 76,700 69,274 5,320,243,200
16/08/2019 77,900 -1.10 -1.41 79,000 78,600 77,800 55,118 4,293,692,200
15/08/2019 79,000 2.70 3.42 76,300 79,000 74,600 51,033 4,031,607,000
14/08/2019 76,300 0.00 ■■ 0.00 76,300 78,000 76,300 35,475 2,706,742,500
13/08/2019 76,300 -1.40 -1.83 77,700 77,500 75,900 80,930 6,174,959,000
12/08/2019 77,700 -0.80 -1.03 78,500 78,800 77,200 47,500 3,690,750,000
09/08/2019 78,500 0.00 ■■ 0.00 78,500 79,400 78,400 63,863 5,013,245,500
08/08/2019 78,500 0.10 0.13 78,400 79,800 78,100 61,253 4,808,360,500
07/08/2019 78,400 2.10 2.68 76,300 78,400 76,300 56,783 4,451,787,200
06/08/2019 76,300 -1.10 -1.44 77,400 76,900 75,800 117,252 8,946,327,600
05/08/2019 77,400 -1.70 -2.20 79,100 79,700 77,100 85,757 6,637,591,800
02/08/2019 79,100 -1.40 -1.77 80,500 80,500 79,100 68,000 5,378,800,000
01/08/2019 80,500 0.30 0.37 80,200 80,500 79,700 53,885 4,337,742,500
31/07/2019 80,200 -0.40 -0.50 80,600 80,500 79,600 51,282 4,112,816,400
30/07/2019 80,600 -0.40 -0.50 81,000 82,500 80,600 113,349 9,135,929,400
29/07/2019 81,000 2.50 3.09 78,500 81,000 78,300 98,683 7,993,323,000
26/07/2019 78,500 0.80 1.02 77,700 79,700 77,500 94,226 7,396,741,000
25/07/2019 77,700 0.80 1.03 76,900 77,800 76,700 45,736 3,553,687,200
24/07/2019 76,900 -2.00 -2.60 78,900 79,500 76,500 138,062 10,616,967,800
23/07/2019 78,900 -0.10 -0.13 79,000 79,300 78,500 62,606 4,939,613,400
22/07/2019 79,000 0.00 ■■ 0.00 79,000 79,500 78,700 93,052 7,351,108,000
19/07/2019 79,000 2.60 3.29 76,400 79,800 76,400 131,676 10,402,404,000
18/07/2019 76,400 0.20 0.26 76,200 77,200 75,600 85,868 6,560,315,200
17/07/2019 76,200 -1.00 -1.31 77,200 77,100 75,800 80,235 6,113,907,000
16/07/2019 77,200 2.20 2.85 75,000 78,000 75,400 190,120 14,677,264,000
15/07/2019 75,000 1.30 1.73 73,700 75,000 73,700 108,993 8,174,475,000
12/07/2019 73,700 -0.30 -0.41 74,000 74,500 73,600 92,621 6,826,167,700
11/07/2019 74,000 1.50 2.03 72,500 74,600 72,600 128,698 9,523,652,000
10/07/2019 72,500 0.60 0.83 71,900 72,700 71,900 63,916 4,633,910,000
09/07/2019 71,900 0.60 0.83 71,300 71,900 70,600 66,855 4,806,874,500
08/07/2019 71,300 -1.30 -1.82 72,600 72,300 71,000 72,330 5,157,129,000
05/07/2019 72,600 0.10 0.14 72,500 72,600 72,000 42,562 3,090,001,200
04/07/2019 72,500 2.90 4.00 69,600 72,500 69,700 112,501 8,156,322,500
03/07/2019 69,600 -0.90 -1.29 70,500 71,000 69,600 79,672 5,545,171,200
02/07/2019 70,500 -0.80 -1.13 71,300 71,500 70,300 36,302 2,559,291,000
01/07/2019 71,300 0.80 1.12 70,500 71,900 70,900 56,564 4,033,013,200
28/06/2019 70,500 1.00 1.42 69,500 72,000 68,400 83,014 5,852,487,000
27/06/2019 69,500 -1.00 -1.44 70,500 71,000 69,400 118,715 8,250,692,500
26/06/2019 70,500 -1.90 -2.70 72,400 72,500 70,500 91,885 6,477,892,500
25/06/2019 72,400 -0.60 -0.83 73,000 72,800 72,000 39,084 2,829,681,600
24/06/2019 73,000 2.00 2.74 71,000 73,800 71,000 140,741 10,274,093,000
21/06/2019 71,000 -0.50 -0.70 71,500 72,000 71,000 178,593 12,680,103,000
20/06/2019 71,500 1.70 2.38 69,800 71,500 69,600 93,429 6,680,173,500
19/06/2019 69,800 -0.50 -0.72 70,300 70,700 69,400 76,731 5,355,823,800
18/06/2019 70,300 1.10 1.56 69,200 70,500 68,200 95,812 6,735,583,600
17/06/2019 69,200 0.00 ■■ 0.00 69,200 70,300 69,000 101,852 7,048,158,400
16/06/2019 69,200 1.90 2.75 67,300 69,600 67,300 247,877 17,153,088,400
14/06/2019 69,200 1.90 2.75 67,300 69,600 67,300 247,877 17,153,088,400
13/06/2019 67,300 0.30 0.45 67,000 67,500 66,400 54,696 3,681,040,800
11/06/2019 67,400 0.70 1.04 66,700 67,500 66,500 28,010 1,887,874,000
10/06/2019 66,700 1.10 1.65 65,600 67,500 66,000 58,546 3,905,018,200
09/06/2019 65,600 -0.30 -0.46 65,900 67,000 65,200 49,088 3,220,172,800
07/06/2019 65,600 -0.30 -0.46 65,900 67,000 65,200 49,088 3,220,172,800
06/06/2019 65,900 -0.80 -1.21 66,700 66,700 65,000 39,455 2,600,084,500
05/06/2019 66,700 -0.50 -0.75 67,200 67,500 66,700 26,912 1,795,030,400
04/06/2019 67,200 0.70 1.04 66,500 67,500 65,900 38,778 2,605,881,600
03/06/2019 66,500 -0.70 -1.05 67,200 67,200 64,000 59,366 3,947,839,000
02/06/2019 67,200 -0.50 -0.74 67,700 68,000 66,800 71,209 4,785,244,800
31/05/2019 67,200 -0.50 -0.74 67,700 68,000 66,800 71,209 4,785,244,800
30/05/2019 67,700 0.20 0.30 67,500 68,100 67,300 32,090 2,172,493,000
29/05/2019 67,500 0.10 0.15 67,400 68,100 67,200 31,351 2,116,192,500
28/05/2019 67,400 0.00 ■■ 0.00 67,400 68,600 66,800 66,440 4,478,056,000
27/05/2019 67,400 0.90 1.34 66,500 67,800 66,500 34,132 2,300,496,800
26/05/2019 66,500 -1.10 -1.65 67,600 68,000 66,100 93,125 6,192,812,500
24/05/2019 66,500 -1.10 -1.65 67,600 68,000 66,100 93,125 6,192,812,500
23/05/2019 67,600 0.40 0.59 67,200 68,000 67,100 37,844 2,558,254,400
22/05/2019 67,200 -0.50 -0.74 67,700 68,600 67,000 66,270 4,453,344,000
21/05/2019 67,700 -0.10 -0.15 67,800 68,400 67,700 47,317 3,203,360,900
20/05/2019 67,800 1.00 1.47 66,800 68,100 66,700 60,706 4,115,866,800
19/05/2019 66,800 0.00 ■■ 0.00 66,800 67,000 66,600 44,904 2,999,587,200
17/05/2019 66,800 0.00 ■■ 0.00 66,800 67,000 66,600 44,904 2,999,587,200
16/05/2019 66,800 0.00 ■■ 0.00 66,800 67,400 66,800 41,221 2,753,562,800
15/05/2019 66,800 0.20 0.30 66,600 67,400 66,500 73,423 4,904,656,400
14/05/2019 66,600 0.70 1.05 65,900 66,600 65,400 62,848 4,185,676,800
13/05/2019 65,900 0.30 0.46 65,600 66,100 65,600 47,542 3,133,017,800
12/05/2019 65,600 0.10 0.15 65,500 66,100 65,200 55,437 3,636,667,200
10/05/2019 65,600 0.10 0.15 65,500 66,100 65,200 55,437 3,636,667,200
09/05/2019 65,500 0.40 0.61 65,100 66,000 65,100 65,918 4,317,629,000
08/05/2019 65,100 -0.50 -0.77 65,600 65,600 64,600 94,712 6,165,751,200
07/05/2019 65,600 -0.70 -1.07 66,300 67,000 64,800 110,306 7,236,073,600
06/05/2019 66,300 -0.40 -0.60 66,700 66,800 65,900 36,456 2,417,032,800
05/05/2019 66,700 -0.20 -0.30 66,900 67,200 66,100 78,978 5,267,832,600
03/05/2019 66,700 -0.20 -0.30 66,900 67,200 66,100 78,978 5,267,832,600
02/05/2019 66,900 -1.00 -1.49 67,900 67,900 66,400 62,843 4,204,196,700
01/05/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
30/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
29/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
28/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
26/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
25/04/2019 67,700 -0.80 -1.18 68,500 68,500 67,700 34,870 2,360,699,000
24/04/2019 68,500 1.00 1.46 67,500 69,200 67,500 68,454 4,689,099,000
23/04/2019 67,500 -0.40 -0.59 67,900 68,000 66,100 126,062 8,509,185,000
22/04/2019 67,900 -0.10 -0.15 68,000 68,100 67,000 31,321 2,126,695,900
21/04/2019 68,000 0.10 0.15 67,900 68,500 67,900 23,255 1,581,340,000
19/04/2019 68,000 0.10 0.15 67,900 68,500 67,900 23,255 1,581,340,000
18/04/2019 67,900 -0.10 -0.15 68,000 68,700 67,500 55,482 3,767,227,800
17/04/2019 68,000 0.60 0.88 67,400 68,200 67,000 51,671 3,513,628,000
16/04/2019 67,400 -0.60 -0.89 68,000 68,000 66,400 40,464 2,727,273,600
15/04/2019 68,000 -0.50 -0.74 68,500 68,600 67,600 35,540 2,416,720,000
12/04/2019 68,000 -0.50 -0.74 68,500 68,600 67,600 35,540 2,416,720,000
11/04/2019 68,500 -0.40 -0.58 68,900 69,000 67,700 40,509 2,774,866,500
10/04/2019 68,900 -0.90 -1.31 69,800 69,500 68,800 71,903 4,954,116,700
09/04/2019 69,800 0.10 0.14 69,700 70,000 69,400 75,918 5,299,076,400
08/04/2019 69,700 1.60 2.30 68,100 69,700 67,900 112,190 7,819,643,000
05/04/2019 68,100 0.40 0.59 67,700 68,200 67,800 47,753 3,251,979,300
04/04/2019 67,700 0.50 0.74 67,200 67,900 66,800 94,896 6,424,459,200
03/04/2019 67,200 -0.30 -0.45 67,500 67,600 66,500 44,565 2,994,768,000
02/04/2019 67,500 -0.30 -0.44 67,800 68,500 67,500 55,697 3,759,547,500
01/04/2019 67,800 0.50 0.74 67,300 67,900 67,600 68,406 4,637,926,800
31/03/2019 55,400 0.40 0.72 55,000 56,000 54,800 1,430,640 79,257,456,000
29/03/2019 67,300 0.60 0.89 66,700 67,500 66,800 67,805 4,563,276,500
28/03/2019 66,700 1.20 1.80 65,500 66,700 65,400 74,247 4,952,274,900
27/03/2019 65,500 0.00 ■■ 0.00 65,500 65,900 64,700 53,818 3,525,079,000
26/03/2019 65,500 0.00 ■■ 0.00 65,500 66,500 65,500 112,755 7,385,452,500
25/03/2019 65,600 -1.30 -1.98 66,900 66,000 64,000 163,590 10,731,504,000
22/03/2019 66,900 0.30 0.45 66,600 67,000 66,500 137,542 9,201,559,800
21/03/2019 66,600 -0.10 -0.15 66,700 67,900 66,500 152,577 10,161,628,200
20/03/2019 66,700 -0.10 -0.15 66,800 67,200 66,200 244,104 16,281,736,800
19/03/2019 66,800 -0.80 -1.20 67,600 67,600 66,700 139,064 9,289,475,200
18/03/2019 67,600 1.60 2.37 66,000 67,800 66,500 193,670 13,092,092,000
15/03/2019 66,000 -1.00 -1.52 67,000 67,200 66,000 261,606 17,265,996,000
14/03/2019 67,000 1.80 2.69 65,200 67,000 64,500 227,165 15,220,055,000
13/03/2019 65,200 0.40 0.61 64,800 65,200 64,500 168,035 10,955,882,000
12/03/2019 64,800 2.20 3.40 62,600 64,800 62,700 219,438 14,219,582,400
11/03/2019 62,600 -0.20 -0.32 62,800 62,700 61,900 102,060 6,388,956,000
08/03/2019 62,800 -0.30 -0.48 63,100 63,000 62,100 99,737 6,263,483,600
07/03/2019 63,100 0.40 0.63 62,700 63,800 62,600 189,745 11,972,909,500
06/03/2019 62,700 -0.30 -0.48 63,000 63,300 61,900 108,187 6,783,324,900
05/03/2019 63,000 0.20 0.32 62,800 63,800 62,500 157,675 9,933,525,000
04/03/2019 62,800 0.60 0.96 62,200 63,000 62,200 134,748 8,462,174,400
01/03/2019 62,200 1.70 2.73 60,500 62,200 60,800 71,350 4,437,970,000
28/02/2019 60,500 -1.40 -2.31 61,900 62,500 60,500 202,708 12,263,834,000
27/02/2019 61,900 -1.10 -1.78 63,000 63,000 61,600 114,848 7,109,091,200
26/02/2019 63,000 -0.40 -0.63 63,400 63,500 61,900 197,657 12,452,391,000
25/02/2019 63,400 1.40 2.21 62,000 63,900 62,300 207,979 13,185,868,600
22/02/2019 62,000 1.90 3.06 60,100 62,400 60,000 250,284 15,517,608,000
21/02/2019 60,100 1.00 1.66 59,100 60,100 59,100 204,424 12,285,882,400
20/02/2019 59,100 0.10 0.17 59,000 59,600 58,900 81,848 4,837,216,800
19/02/2019 59,000 -1.00 -1.69 60,000 60,200 59,000 130,452 7,696,668,000
18/02/2019 60,000 0.70 1.17 59,300 60,000 59,500 102,784 6,167,040,000
15/02/2019 59,300 -0.90 -1.52 60,200 60,000 59,200 124,918 7,407,637,400
14/02/2019 60,200 0.40 0.66 59,800 60,300 59,600 162,907 9,807,001,400
13/02/2019 59,800 1.20 2.01 58,600 59,900 58,600 185,368 11,085,006,400
12/02/2019 58,600 0.50 0.85 58,100 59,000 57,800 168,368 9,866,364,800
11/02/2019 58,100 1.60 2.75 56,500 58,200 56,800 139,503 8,105,124,300
01/02/2019 56,500 -0.30 -0.53 56,800 57,400 56,500 82,704 4,672,776,000
31/01/2019 56,800 0.10 0.18 56,700 57,400 56,800 114,776 6,519,276,800
30/01/2019 56,700 0.00 ■■ 0.00 56,700 57,200 56,700 115,272 6,535,922,400
29/01/2019 56,700 1.20 2.12 55,500 56,700 55,200 97,305 5,517,193,500
28/01/2019 55,500 -0.30 -0.54 55,800 56,000 55,500 33,699 1,870,294,500
25/01/2019 55,800 0.40 0.72 55,400 56,100 55,400 100,885 5,629,383,000
24/01/2019 55,400 0.00 ■■ 0.00 55,400 55,600 55,000 46,387,000 2,569,839,800,000
23/01/2019 55,400 0.20 0.36 55,200 55,500 54,900 51,472,000 2,851,548,800,000
22/01/2019 55,200 -0.60 -1.09 55,800 56,000 55,200 39,834,000 2,198,836,800,000
21/01/2019 55,800 1.00 1.79 54,800 56,200 54,500 870,530 48,575,574,000
18/01/2019 54,800 -0.40 -0.73 55,200 55,400 54,800 542,400 29,723,520,000
17/01/2019 55,200 -0.20 -0.36 55,400 55,700 55,100 460,060 25,395,312,000
16/01/2019 55,400 -0.50 -0.90 55,900 56,300 55,000 706,160 39,121,264,000
15/01/2019 55,900 0.60 1.07 55,300 56,100 55,200 1,071,080 59,873,372,000
14/01/2019 55,300 0.10 0.18 55,200 55,500 54,900 759,980 42,026,894,000
11/01/2019 55,200 0.20 0.36 55,000 55,500 54,900 1,115,410 61,570,632,000
10/01/2019 55,000 -0.80 -1.45 55,800 55,800 55,000 794,870 43,717,850,000
09/01/2019 55,800 0.80 1.43 55,000 56,100 54,800 1,136,370 63,409,446,000
08/01/2019 55,000 0.40 0.73 54,600 55,200 54,500 1,318,810 72,534,550,000
07/01/2019 54,600 0.20 0.37 54,400 55,500 54,500 1,175,810 64,199,226,000
04/01/2019 54,400 0.80 1.47 53,600 54,400 52,600 1,307,310 71,117,664,000
03/01/2019 53,600 0.10 0.19 53,600 54,100 52,700 1,071,350 57,424,360,000
02/01/2019 53,600 0.10 0.19 53,500 54,300 53,500 1,081,640 57,975,904,000
30/12/2018 53,500 0.20 0.37 53,500 54,500 53,300 781,690 41,820,415,000
28/12/2018 53,500 0.20 0.37 53,500 54,500 53,300 781,690 41,820,415,000
27/12/2018 53,500 0.70 1.31 52,800 54,300 53,500 571,770 30,589,695,000
26/12/2018 52,800 0.10 0.19 52,700 53,500 52,600 782,180 41,299,104,000
25/12/2018 52,700 -0.40 -0.76 53,100 53,000 51,000 1,964,060 103,505,962,000
24/12/2018 53,100 -1.40 -2.64 54,500 54,900 53,100 864,160 45,886,896,000
23/12/2018 54,500 -0.10 -0.18 54,600 54,500 53,800 1,690,120 92,111,540,000
21/12/2018 54,500 -0.10 -0.18 54,600 54,500 53,800 1,690,120 92,111,540,000
20/12/2018 54,600 0.20 0.37 54,400 55,200 54,300 877,260 47,898,396,000
19/12/2018 54,400 -0.70 -1.29 55,100 55,400 54,100 1,131,780 61,568,832,000
18/12/2018 55,100 0.30 0.54 54,800 55,500 54,100 1,459,730 80,431,123,000
17/12/2018 54,800 -1.70 -3.10 56,500 56,400 54,800 1,787,440 97,951,712,000
16/12/2018 56,500 -1.10 -1.95 57,600 57,600 56,500 880,580 49,752,770,000
14/12/2018 56,500 -1.10 -1.95 57,600 57,600 56,500 880,580 49,752,770,000
13/12/2018 57,600 -0.40 -0.69 58,000 58,400 57,600 851,900 49,069,440,000
12/12/2018 58,000 1.20 2.07 56,800 58,000 56,800 1,466,430 85,052,940,000
11/12/2018 56,800 -0.10 -0.18 56,900 57,200 56,200 1,119,050 63,562,040,000
10/12/2018 56,900 -0.30 -0.53 57,200 57,400 56,600 1,050,910 59,796,779,000
09/12/2018 57,200 0.30 0.52 56,900 57,700 57,100 835,390 47,784,308,000
07/12/2018 57,200 0.30 0.52 56,900 57,700 57,100 835,390 47,784,308,000
06/12/2018 56,900 -0.90 -1.58 57,800 58,000 56,700 2,258,320 128,498,408,000
05/12/2018 57,800 0.20 0.35 57,600 58,200 56,500 2,014,850 116,458,330,000
04/12/2018 57,600 -0.40 -0.69 58,000 58,300 57,100 1,367,410 78,762,816,000
03/12/2018 58,000 2.60 4.48 55,400 58,000 56,200 2,226,730 129,150,340,000
30/11/2018 55,400 0.40 0.72 55,000 56,000 54,800 1,430,640 79,257,456,000
29/11/2018 55,000 -0.10 -0.18 55,100 56,400 55,000 2,360,280 129,815,400,000
28/11/2018 55,100 1.70 3.09 53,400 55,100 53,400 1,483,680 81,750,768,000
27/11/2018 53,400 -0.60 -1.12 54,000 54,700 53,200 1,284,900 68,613,660,000
26/11/2018 54,000 0.20 0.37 54,000 54,300 53,700 673,900 36,390,600,000
25/11/2018 54,000 -0.80 -1.48 54,800 55,000 54,000 897,050 48,440,700,000
23/11/2018 54,000 -0.80 -1.48 54,800 55,000 54,000 897,050 48,440,700,000
22/11/2018 54,800 -0.60 -1.09 55,400 55,500 54,700 961,120 52,669,376,000
21/11/2018 55,400 1.60 2.89 53,800 55,400 53,000 1,908,000 105,703,200,000
20/11/2018 53,800 -0.20 -0.37 54,000 54,000 53,300 1,086,240 58,439,712,000
19/11/2018 54,000 0.80 1.48 53,200 54,000 53,200 1,145,500 61,857,000,000
16/11/2018 53,200 -0.20 -0.38 53,400 54,100 53,100 1,227,840 65,321,088,000
15/11/2018 53,400 0.20 0.37 53,200 53,600 52,500 828,510 44,242,434,000
14/11/2018 53,200 -0.40 -0.75 53,600 54,300 52,800 530,120 28,202,384,000
13/11/2018 53,600 -1.00 -1.87 54,600 54,300 53,300 601,520 32,241,472,000
12/11/2018 54,600 0.30 0.55 54,300 54,600 52,800 687,980 37,563,708,000
09/11/2018 54,300 -1.40 -2.58 55,700 55,700 54,300 885,690 48,092,967,000
08/11/2018 55,700 0.20 0.36 55,500 56,800 55,700 575,720 32,067,604,000
07/11/2018 55,500 -0.30 -0.54 55,800 56,200 55,100 668,290 37,090,095,000
06/11/2018 55,800 -0.70 -1.25 56,500 57,000 55,800 667,710 37,258,218,000
05/11/2018 56,500 0.30 0.53 56,200 56,500 55,600 873,020 49,325,630,000
02/11/2018 56,200 1.20 2.14 55,000 56,300 55,000 1,136,910 63,894,342,000
01/11/2018 55,000 -0.60 -1.09 55,600 55,900 54,800 1,221,200 67,166,000,000
31/10/2018 55,600 1.40 2.52 54,200 56,700 54,200 1,245,750 69,263,700,000
30/10/2018 54,200 1.30 2.40 52,900 54,300 52,700 1,337,430 72,488,706,000
29/10/2018 52,900 -0.60 -1.13 53,500 53,900 52,500 1,261,730 66,745,517,000
28/10/2018 53,500 -1.30 -2.43 54,800 55,900 53,500 1,220,360 65,289,260,000
26/10/2018 53,500 -1.30 -2.43 54,800 55,900 53,500 1,220,360 65,289,260,000
25/10/2018 54,800 -0.70 -1.28 55,500 55,200 53,000 1,744,120 95,577,776,000
24/10/2018 55,500 -0.30 -0.54 55,800 56,600 55,500 1,474,260 81,821,430,000
23/10/2018 55,800 -1.30 -2.33 57,100 57,300 54,000 2,346,810 130,951,998,000
22/10/2018 57,100 -0.60 -1.05 57,700 58,800 57,100 1,204,690 68,787,799,000
21/10/2018 57,700 -0.30 -0.52 58,000 58,600 57,000 1,188,910 68,600,107,000
19/10/2018 57,700 -0.30 -0.52 58,000 58,600 57,000 1,188,910 68,600,107,000
18/10/2018 58,000 -1.20 -2.07 59,200 59,200 57,900 1,605,080 93,094,640,000
17/10/2018 59,200 -0.10 -0.17 59,200 59,900 59,100 1,293,490 76,574,608,000
16/10/2018 59,200 0.10 0.17 59,100 59,600 58,900 1,079,700 63,918,240,000
15/10/2018 59,100 -0.80 -1.35 59,900 60,000 58,700 1,155,630 68,297,733,000
14/10/2018 59,900 2.20 3.67 57,700 59,900 57,000 2,266,290 135,750,771,000
12/10/2018 59,900 2.20 3.67 57,700 59,900 57,000 2,266,290 135,750,771,000
11/10/2018 57,700 -4.00 -6.93 61,700 60,000 57,500 3,432,840 198,074,868,000
10/10/2018 61,700 -0.10 -0.16 61,700 62,000 61,400 781,330 48,208,061,000
09/10/2018 61,700 0.10 0.16 61,600 62,200 61,600 868,060 53,559,302,000
08/10/2018 61,600 -0.50 -0.81 62,100 62,400 61,600 1,347,760 83,022,016,000
07/10/2018 62,100 -0.10 -0.16 62,200 63,000 62,100 1,633,520 101,441,592,000
05/10/2018 62,100 -0.10 -0.16 62,200 63,000 62,100 1,633,520 101,441,592,000
04/10/2018 63,000 0.10 0.16 63,000 64,000 62,800 2,298,750 144,821,250,000
03/10/2018 63,000 -0.20 -0.32 63,000 63,500 62,500 1,034,920 65,199,960,000
02/10/2018 63,000 0.50 0.79 62,500 63,100 62,200 1,601,040 100,865,520,000
01/10/2018 62,500 -0.50 -0.80 63,000 63,500 62,500 1,932,610 120,788,125,000
30/09/2018 63,000 -0.40 -0.63 63,400 64,000 63,000 2,104,400 132,577,200,000
28/09/2018 63,000 -0.40 -0.63 63,400 64,000 63,000 2,104,400 132,577,200,000
27/09/2018 63,400 -0.40 -0.63 63,800 64,200 63,200 2,121,040 134,473,936,000
26/09/2018 63,800 -0.60 -0.94 64,400 64,900 63,800 2,099,660 133,958,308,000
25/09/2018 64,400 -0.80 -1.24 65,200 65,200 64,400 1,031,520 66,429,888,000
24/09/2018 65,200 0.60 0.92 64,600 65,700 64,800 1,094,970 71,392,044,000
21/09/2018 64,600 0.20 0.31 64,400 65,700 64,000 4,889,170 315,840,382,000
20/09/2018 64,400 1.10 1.71 63,300 64,600 63,300 1,709,890 110,116,916,000
19/09/2018 63,300 -0.10 -0.16 63,300 63,700 63,100 1,075,000 68,047,500,000
18/09/2018 63,300 0.40 0.63 62,900 63,300 62,300 1,077,110 68,181,063,000
17/09/2018 62,900 -1.10 -1.75 64,000 64,000 62,900 1,007,490 63,371,121,000
14/09/2018 64,000 1.10 1.72 62,900 64,400 63,200 2,405,940 153,980,160,000
13/09/2018 62,900 0.30 0.48 62,600 63,400 62,600 1,069,800 67,290,420,000
12/09/2018 62,600 -0.40 -0.64 63,000 63,600 62,500 1,590,110 99,540,886,000
11/09/2018 63,000 1.00 1.59 62,000 63,100 61,500 1,543,540 97,243,020,000
10/09/2018 62,000 0.30 0.48 62,000 62,600 61,100 1,505,560 93,344,720,000
07/09/2018 62,000 1.70 2.74 60,300 62,200 60,100 1,595,530 98,922,860,000
06/09/2018 60,300 -0.30 -0.50 60,600 61,000 60,200 796,450 48,025,935,000
05/09/2018 60,600 -0.40 -0.66 61,000 61,800 60,300 1,766,180 107,030,508,000
04/09/2018 61,000 -1.50 -2.46 62,500 62,600 60,900 2,050,280 125,067,080,000
03/09/2018 62,500 -1.30 -2.08 63,800 64,000 62,000 1,949,400 121,837,500,000
31/08/2018 62,500 -1.30 -2.08 63,800 64,000 62,000 1,949,400 121,837,500,000
30/08/2018 63,800 0.70 1.10 63,100 64,200 62,400 1,336,350 85,259,130,000
29/08/2018 63,100 -0.90 -1.43 64,000 64,100 63,100 1,117,930 70,541,383,000
28/08/2018 64,000 0.90 1.41 63,100 64,300 62,900 2,588,320 165,652,480,000
27/08/2018 63,100 1.10 1.74 62,000 63,500 62,400 1,805,900 113,952,290,000
24/08/2018 62,000 -0.60 -0.97 62,600 62,600 61,800 1,779,380 110,321,560,000
23/08/2018 62,600 0.70 1.12 61,900 62,800 61,600 1,301,270 81,459,502,000
22/08/2018 61,900 -0.80 -1.29 62,700 63,000 61,900 1,490,660 92,271,854,000
21/08/2018 62,700 1.30 2.07 61,400 62,700 61,000 1,724,610 108,133,047,000
20/08/2018 61,400 -0.60 -0.98 62,000 62,500 61,400 1,601,770 98,348,678,000
17/08/2018 62,000 1.40 2.26 60,600 62,900 60,800 2,711,770 168,129,740,000
16/08/2018 60,600 -0.40 -0.66 60,600 61,000 58,900 3,426,320 207,634,992,000
15/08/2018 60,600 -2.20 -3.63 62,800 63,400 60,500 3,238,040 196,225,224,000
14/08/2018 62,800 -1.00 -1.59 63,800 63,800 62,700 1,274,800 80,057,440,000
13/08/2018 63,800 0.30 0.47 63,500 63,800 62,200 2,397,270 152,945,826,000
10/08/2018 63,500 2.20 3.46 61,300 63,500 61,000 3,849,630 244,451,505,000
09/08/2018 61,300 -0.80 -1.31 62,100 62,700 61,300 2,508,810 153,790,053,000
08/08/2018 62,100 0.60 0.97 61,500 62,400 61,000 2,193,510 136,216,971,000
07/08/2018 61,500 2.50 4.07 59,000 61,900 58,600 5,488,590 337,548,285,000
06/08/2018 59,000 0.50 0.85 58,500 59,600 58,200 1,782,410 105,162,190,000
03/08/2018 58,500 -0.50 -0.85 59,000 59,700 58,100 1,770,230 103,558,455,000
02/08/2018 59,000 0.40 0.68 58,600 59,000 57,700 1,855,340 109,465,060,000
01/08/2018 58,600 0.10 0.17 58,500 59,200 58,400 1,902,040 111,459,544,000
31/07/2018 58,500 1.20 2.05 57,300 59,300 56,800 3,438,180 201,133,530,000
30/07/2018 57,300 0.80 1.40 56,500 57,400 56,500 1,288,790 73,847,667,000
29/07/2018 56,500 -0.20 -0.35 56,700 57,300 56,200 979,280 55,329,320,000
27/07/2018 56,500 -0.20 -0.35 56,700 57,300 56,200 979,280 55,329,320,000
26/07/2018 56,700 1.40 2.47 55,300 56,700 54,500 2,107,890 119,517,363,000
25/07/2018 55,300 -1.70 -3.07 57,000 57,400 55,300 1,257,900 69,561,870,000
24/07/2018 57,000 0.40 0.70 56,600 57,400 56,000 1,683,260 95,945,820,000
23/07/2018 56,600 -0.20 -0.35 56,800 58,400 56,500 2,618,240 148,192,384,000
22/07/2018 56,800 0.40 0.70 56,800 57,200 55,100 2,204,900 125,238,320,000
20/07/2018 56,800 0.40 0.70 56,800 57,200 55,100 2,204,900 125,238,320,000
19/07/2018 56,800 -0.70 -1.23 57,500 57,800 56,700 1,704,000 96,787,200,000
18/07/2018 57,500 1.70 2.96 55,800 57,500 55,800 2,473,610 142,232,575,000
17/07/2018 55,800 0.90 1.61 54,900 55,800 54,000 1,594,780 88,988,724,000
16/07/2018 54,900 0.10 0.18 54,800 55,500 54,300 1,302,130 71,486,937,000
15/07/2018 54,800 2.40 4.38 52,400 54,900 52,000 1,709,410 93,675,668,000
13/07/2018 54,800 2.40 4.38 52,400 54,900 52,000 1,709,410 93,675,668,000
12/07/2018 52,400 1.20 2.29 51,200 53,600 50,500 1,422,890 74,559,436,000
11/07/2018 51,200 -1.90 -3.71 53,100 52,500 50,100 3,312,190 169,584,128,000
10/07/2018 53,100 -0.90 -1.69 54,000 55,500 53,100 1,360,490 72,242,019,000
09/07/2018 54,000 -1.00 -1.85 55,000 56,400 54,000 1,434,270 77,450,580,000
08/07/2018 55,000 3.00 5.45 52,000 55,400 50,500 3,443,450 189,389,750,000
06/07/2018 55,000 3.00 5.45 52,000 55,400 50,500 3,443,450 189,389,750,000
05/07/2018 52,000 -3.60 -6.92 55,600 55,600 52,000 2,865,870 149,025,240,000
04/07/2018 55,600 -0.40 -0.72 56,000 56,500 54,700 2,452,480 136,357,888,000
03/07/2018 56,000 -2.10 -3.75 58,100 58,300 56,000 3,355,250 187,894,000,000
02/07/2018 58,100 0.10 0.17 58,000 58,400 55,400 2,846,420 165,377,002,000
01/07/2018 58,000 0.10 0.17 57,900 0 0 1,439,520 83,492,160,000
29/06/2018 58,000 0.10 0.17 57,900 58,700 56,800 1,439,520 83,492,160,000
28/06/2018 57,900 -0.10 -0.17 58,000 58,700 57,000 2,114,670 122,439,393,000
27/06/2018 58,000 -1.30 -2.24 59,300 60,500 58,000 2,602,270 150,931,660,000
26/06/2018 59,300 -0.10 -0.17 59,400 59,400 58,000 1,346,430 79,843,299,000
25/06/2018 59,400 0.70 1.18 58,700 60,200 58,900 2,415,610 143,487,234,000
22/06/2018 58,700 1.70 2.90 57,000 58,700 55,500 2,529,630 148,489,281,000
21/06/2018 57,000 -1.10 -1.93 58,100 58,200 56,400 1,637,920 93,361,440,000
20/06/2018 58,100 1.60 2.75 56,500 58,700 56,200 2,767,440 160,788,264,000
19/06/2018 56,500 -0.60 -1.06 56,500 56,500 54,000 5,149,160 290,927,540,000
18/06/2018 56,500 -2.50 -4.42 59,000 59,000 56,000 2,461,860 139,095,090,000
17/06/2018 59,000 0.90 1.53 58,100 59,000 57,400 2,557,670 150,902,530,000
15/06/2018 59,000 0.90 1.53 58,100 59,000 57,400 2,557,670 150,902,530,000
14/06/2018 58,100 -1.80 -3.10 59,900 59,900 58,000 2,814,340 163,513,154,000
13/06/2018 59,900 1.90 3.17 58,000 59,900 57,600 2,054,850 123,085,515,000
12/06/2018 58,000 -1.00 -1.72 59,000 59,000 56,500 3,024,500 175,421,000,000
11/06/2018 59,000 -0.70 -1.19 59,700 60,300 58,500 2,453,150 144,735,850,000
10/06/2018 59,700 1.00 1.68 58,700 60,400 58,300 2,693,680 160,812,696,000
08/06/2018 59,700 1.00 1.68 58,700 60,400 58,300 2,693,680 160,812,696,000
07/06/2018 58,700 -0.40 -0.68 59,100 59,300 58,400 2,538,580 149,014,646,000
06/06/2018 59,100 0.50 0.85 58,600 59,700 57,600 2,183,260 129,030,666,000
05/06/2018 58,600 -0.70 -1.19 59,300 59,600 57,700 3,532,580 207,009,188,000
04/06/2018 59,300 2.30 3.88 57,000 59,600 56,000 3,837,380 227,556,634,000
03/06/2018 57,000 2.90 5.09 54,100 57,500 53,900 5,930,650 338,047,050,000
01/06/2018 57,000 2.90 5.09 54,100 57,500 53,900 5,930,650 338,047,050,000
31/05/2018 54,100 2.10 3.88 52,000 54,500 51,400 3,736,400 202,139,240,000
30/05/2018 52,000 2.00 3.85 50,000 52,800 50,500 4,432,950 230,513,400,000
29/05/2018 50,000 3.20 6.40 46,800 50,000 46,800 2,610,350 130,517,500,000
28/05/2018 46,800 -3.20 -6.84 50,000 49,600 46,800 4,579,370 214,314,516,000
27/05/2018 50,000 -3.30 -6.60 53,300 53,700 50,000 2,718,610 135,930,500,000
25/05/2018 50,000 -3.30 -6.60 53,300 53,700 50,000 2,718,610 135,930,500,000
24/05/2018 53,300 -1.20 -2.25 54,500 54,800 53,000 1,312,180 69,939,194,000
23/05/2018 54,500 1.10 2.02 53,400 54,500 52,000 2,045,320 111,469,940,000
22/05/2018 53,400 -2.30 -4.31 55,700 55,500 52,000 3,235,250 172,762,350,000
21/05/2018 55,700 -0.80 -1.44 56,500 57,400 55,700 1,835,620 102,244,034,000
20/05/2018 56,500 -0.30 -0.53 56,800 57,100 54,800 2,437,850 137,738,525,000
18/05/2018 56,500 -0.30 -0.53 56,800 57,100 54,800 2,437,850 137,738,525,000
17/05/2018 56,800 -0.20 -0.35 57,000 57,400 56,200 2,079,780 118,131,504,000
16/05/2018 57,000 -1.70 -2.98 58,700 58,900 57,000 2,368,960 135,030,720,000
15/05/2018 58,700 0.40 0.68 58,300 59,800 58,200 2,498,910 146,686,017,000
14/05/2018 58,300 0.40 0.69 57,900 58,500 56,900 1,522,180 88,743,094,000
13/05/2018 57,900 1.40 2.42 56,500 58,000 54,500 3,954,360 228,957,444,000
11/05/2018 57,900 1.40 2.42 56,500 58,000 54,500 3,954,360 228,957,444,000
10/05/2018 56,500 -3.00 -5.31 59,500 60,200 55,600 4,433,980 250,519,870,000
09/05/2018 59,500 -1.50 -2.52 61,000 61,000 59,500 2,787,480 165,855,060,000
08/05/2018 61,000 -1.10 -1.80 62,100 62,200 61,000 2,947,160 179,776,760,000
07/05/2018 62,100 3.10 4.99 59,000 62,100 59,300 3,511,210 218,046,141,000
05/05/2018 59,000 -0.60 -1.02 59,600 60,700 58,900 3,234,250 190,820,750,000
04/05/2018 59,000 -0.60 -1.02 59,600 60,700 58,900 3,234,250 190,820,750,000
03/05/2018 59,600 1.40 2.35 58,200 59,700 56,900 3,451,890 205,732,644,000
02/05/2018 58,200 -1.80 -3.09 60,000 61,000 57,800 2,862,030 166,570,146,000
30/04/2018 60,000 1.80 3.00 58,200 60,200 58,100 2,940,100 176,406,000,000
27/04/2018 60,000 1.80 3.00 58,200 60,200 58,100 2,940,100 176,406,000,000
26/04/2018 58,200 -1.80 -3.09 60,000 61,300 58,000 4,669,710 271,777,122,000
25/04/2018 60,000 0.40 0.67 59,600 60,700 58,000 4,451,970 267,118,200,000
24/04/2018 60,000 0.40 0.67 59,600 60,700 58,000 4,451,970 267,118,200,000
23/04/2018 59,600 -4.40 -7.38 64,000 64,800 59,600 2,876,760 171,454,896,000
20/04/2018 64,000 3.00 4.69 61,000 64,000 60,700 2,996,320 191,764,480,000
19/04/2018 61,000 -3.80 -6.23 64,800 64,500 61,000 4,909,820 299,499,020,000
18/04/2018 64,800 -2.20 -3.40 67,000 67,800 64,800 2,005,410 129,950,568,000
13/04/2018 67,900 -3.00 -4.42 70,900 71,400 67,500 5,148,440 349,579,076,000
12/04/2018 70,900 -0.30 -0.42 71,200 71,500 70,000 3,262,970 231,344,573,000
11/04/2018 71,200 -3.30 -4.63 74,500 74,800 70,000 3,911,130 278,472,456,000
10/04/2018 74,500 0.70 0.94 73,800 75,300 73,600 5,026,810 374,497,345,000
09/04/2018 73,800 0.30 0.41 73,500 74,300 73,500 2,693,260 198,762,588,000
06/04/2018 73,500 0.10 0.14 73,500 74,800 73,400 2,346,040 172,433,940,000
05/04/2018 73,500 -0.50 -0.68 73,500 74,000 72,600 1,763,710 129,632,685,000
04/04/2018 73,500 -0.80 -1.09 74,300 74,800 73,500 2,089,100 153,548,850,000
03/04/2018 74,300 0.30 0.40 74,000 75,300 73,500 3,500,060 260,054,458,000
02/04/2018 74,000 3.50 4.73 70,500 74,000 70,800 3,055,600 226,114,400,000
30/03/2018 70,500 -0.50 -0.71 71,000 71,400 70,200 1,280,140 90,249,870,000
29/03/2018 71,000 0.50 0.70 70,500 71,600 70,100 1,457,380 103,473,980,000
28/03/2018 70,500 -0.50 -0.71 71,000 71,300 69,800 1,643,300 115,852,650,000
27/03/2018 71,000 -0.90 -1.27 71,900 72,900 70,600 2,322,350 164,886,850,000
26/03/2018 71,900 2.00 2.78 69,900 71,900 69,600 1,821,910 130,995,329,000
23/03/2018 69,900 -2.10 -3.00 72,000 70,700 68,500 4,563,730 319,004,727,000
22/03/2018 72,000 -1.50 -2.08 73,500 74,000 72,000 3,871,380 278,739,360,000
21/03/2018 73,500 -0.50 -0.68 74,000 75,200 73,500 2,952,180 216,985,230,000
20/03/2018 74,000 -0.30 -0.41 74,300 74,900 73,300 1,836,040 135,866,960,000
19/03/2018 74,300 -0.40 -0.54 74,700 76,500 73,000 2,803,610 208,308,223,000
16/03/2018 74,700 0.90 1.20 73,800 75,300 74,100 5,327,050 397,930,635,000
15/03/2018 73,800 0.50 0.68 73,800 74,500 72,800 2,111,990 155,864,862,000
14/03/2018 73,800 1.80 2.44 72,000 74,300 72,600 4,053,460 299,145,348,000
13/03/2018 72,000 -0.10 -0.14 72,000 72,600 70,600 2,146,470 154,545,840,000
12/03/2018 72,000 2.50 3.47 69,500 71,500 69,600 2,899,140 208,738,080,000
09/03/2018 71,000 1.50 2.11 69,500 71,500 69,600 3,236,520 229,792,920,000
08/03/2018 69,500 -0.10 -0.14 69,600 70,400 68,800 1,554,260 108,021,070,000
07/03/2018 69,600 -1.60 -2.30 71,200 71,900 68,500 2,277,620 158,522,352,000
06/03/2018 71,200 3.20 4.49 68,000 71,500 67,700 3,103,920 220,999,104,000
05/03/2018 68,000 -3.80 -5.59 71,800 72,500 68,000 2,914,810 198,207,080,000
02/03/2018 71,800 0.30 0.42 71,500 72,000 70,000 2,525,210 181,310,078,000
01/03/2018 71,500 -2.30 -3.22 73,800 74,600 71,000 3,615,670 258,520,405,000
28/02/2018 73,800 0.60 0.81 73,200 75,000 72,000 3,475,320 256,478,616,000
27/02/2018 73,200 1.30 1.78 71,900 73,500 71,700 2,249,770 164,683,164,000
26/02/2018 71,900 0.50 0.70 71,400 74,300 71,400 3,453,290 248,291,551,000
23/02/2018 71,400 4.60 6.44 66,800 71,400 66,700 4,825,770 344,559,978,000
22/02/2018 66,800 0.60 0.90 66,200 67,400 65,400 2,352,100 157,120,280,000
21/02/2018 66,200 2.20 3.32 64,000 67,900 64,500 2,132,410 141,165,542,000
14/02/2018 64,000 0.50 0.78 63,500 64,900 63,600 1,527,780 97,777,920,000
13/02/2018 64,000 0.50 0.78 63,500 64,900 63,600 1,527,780 97,777,920,000
12/02/2018 63,500 2.60 4.09 60,900 63,500 60,700 1,847,850 117,338,475,000
09/02/2018 60,900 -2.00 -3.28 62,900 62,300 58,500 2,408,810 146,696,529,000
08/02/2018 62,900 -0.60 -0.95 63,500 63,500 61,500 855,160 53,789,564,000
07/02/2018 63,500 0.80 1.26 62,700 65,200 62,800 1,635,780 103,872,030,000
06/02/2018 62,000 -0.70 -1.13 62,700 63,000 58,400 6,724,710 416,932,020,000
05/02/2018 62,700 -4.70 -7.50 67,400 67,000 62,700 2,687,810 168,525,687,000
02/02/2018 67,400 0.80 1.19 66,600 67,500 66,600 1,652,660 111,389,284,000
01/02/2018 66,600 -0.30 -0.45 66,600 67,800 65,800 2,166,810 144,309,546,000
31/01/2018 66,600 -0.40 -0.60 67,000 68,900 66,200 1,936,300 128,957,580,000
30/01/2018 67,000 -1.00 -1.49 68,000 67,800 66,200 2,818,520 188,840,840,000
29/01/2018 68,000 -1.10 -1.62 69,100 71,500 67,800 2,281,360 155,132,480,000
26/01/2018 69,100 1.40 2.03 67,700 70,000 66,500 2,617,800 180,889,980,000
25/01/2018 67,700 4.40 6.50 63,300 67,700 63,800 4,788,340 324,170,618,000
24/01/2018 47,400 -13.60 -28.69 61,000 63,400 61,700 1,363,450 64,627,530,000
22/01/2018 62,000 2.30 3.71 61,000 63,400 61,700 2,300,660 142,640,920,000
19/01/2018 61,000 2.50 4.10 58,500 61,400 58,300 2,998,270 182,894,470,000
18/01/2018 58,500 2.30 3.93 56,200 58,500 55,900 2,845,720 166,474,620,000
17/01/2018 56,200 -3.80 -6.76 60,000 59,900 56,200 2,077,670 116,765,054,000
16/01/2018 60,000 -0.30 -0.50 60,000 60,300 58,800 2,218,380 133,102,800,000
15/01/2018 60,000 2.00 3.33 58,000 60,000 57,000 2,061,850 123,711,000,000
12/01/2018 58,000 -0.80 -1.38 58,800 59,400 58,000 2,525,840 146,498,720,000
11/01/2018 58,800 0.80 1.36 58,000 58,800 57,200 1,766,240 103,854,912,000
10/01/2018 58,000 -0.50 -0.86 58,500 59,200 57,300 2,842,830 164,884,140,000
09/01/2018 58,500 3.10 5.30 55,400 58,500 54,500 2,853,160 166,909,860,000
08/01/2018 55,400 1.40 2.53 54,000 55,500 53,000 2,071,140 114,741,156,000
05/01/2018 54,000 -1.40 -2.59 55,400 55,100 53,900 2,045,200 110,440,800,000
04/01/2018 55,400 0.50 0.90 54,900 55,400 54,300 1,990,040 110,248,216,000
03/01/2018 54,900 -0.10 -0.18 55,000 55,700 54,500 1,843,870 101,228,463,000
02/01/2018 55,000 0.70 1.27 54,300 55,400 53,600 2,801,720 154,094,600,000
01/01/2018 54,300 0.20 0.37 54,100 55,000 53,900 2,753,570 149,518,851,000
29/12/2017 54,300 0.20 0.37 54,100 55,000 53,900 2,753,570 149,518,851,000
28/12/2017 54,100 1.60 2.96 52,500 54,900 52,500 2,321,870 125,613,167,000
27/12/2017 52,500 1.10 2.10 51,400 52,800 51,100 2,214,360 116,253,900,000
26/12/2017 51,400 0.10 0.19 51,400 51,700 50,500 1,701,570 87,460,698,000
25/12/2017 51,400 0.60 1.17 50,800 51,700 50,800 1,491,740 76,675,436,000
24/12/2017 50,800 2.30 4.53 48,500 50,800 48,050 4,459,390 226,537,012,000
22/12/2017 50,800 2.30 4.53 48,500 50,800 48,050 4,459,390 226,537,012,000
21/12/2017 48,500 -0.50 -1.03 49,000 49,200 48,500 1,547,200 75,039,200,000
20/12/2017 49,000 1.25 2.55 47,750 49,350 47,400 2,587,600 126,792,400,000
19/12/2017 47,800 1.80 3.77 46,000 48,200 46,600 2,349,430 112,302,754,000
18/12/2017 46,800 0.80 1.71 46,000 47,000 46,750 104,170 4,875,156,000
17/12/2017 46,000 0.70 1.52 45,300 46,500 45,200 2,574,240 118,415,040,000
15/12/2017 45,300 1.30 2.87 44,000 45,500 43,900 2,166,840 98,157,852,000
14/12/2017 44,000 -0.70 -1.59 44,700 45,100 43,700 1,177,420 51,806,480,000
13/12/2017 44,700 0.10 0.22 44,600 45,400 41,600 2,440,280 109,080,516,000
12/12/2017 44,600 -2.45 -5.49 47,050 46,900 44,600 1,447,900 64,576,340,000
11/12/2017 46,450 -0.60 -1.29 47,050 46,500 46,000 87,250 4,052,762,500
10/12/2017 47,050 -0.55 -1.17 47,600 47,600 46,500 1,517,040 71,376,732,000
08/12/2017 47,600 -0.40 -0.84 48,000 48,000 46,700 2,737,090 130,285,484,000
07/12/2017 47,600 -0.50 -1.05 48,000 48,000 46,700 2,573,510 122,499,076,000
05/12/2017 48,100 -1.30 -2.63 49,000 50,000 48,100 1,975,550 95,023,955,000
04/12/2017 49,400 1.10 2.28 48,500 49,400 48,300 1,939,700 95,821,180,000
01/12/2017 48,300 -0.20 -0.41 48,600 48,900 48,000 2,085,760 100,742,208,000
30/11/2017 48,500 -0.50 -1.02 48,800 50,000 48,500 1,997,210 96,864,685,000
29/11/2017 49,000 0.80 1.66 48,000 49,000 48,000 1,440,140 70,566,860,000
28/11/2017 48,200 0.30 0.63 48,100 48,400 47,500 1,712,500 82,542,500,000
27/11/2017 47,900 0.50 1.05 47,500 48,200 46,800 2,242,960 107,437,784,000
24/11/2017 47,400 -0.50 -1.04 47,500 47,700 47,000 1,363,450 64,627,530,000
23/11/2017 47,900 -0.10 -0.21 48,700 48,900 46,850 2,666,680 127,733,972,000
22/11/2017 48,000 1.30 2.78 46,700 48,100 46,700 3,116,060 149,570,880,000
21/11/2017 46,700 1.70 3.78 45,300 47,700 45,200 3,799,100 177,417,970,000
20/11/2017 45,000 0.60 1.35 44,400 45,000 44,350 1,783,000 80,235,000,000
17/11/2017 44,400 -0.30 -0.67 44,800 45,150 44,350 2,063,770 91,631,388,000
16/11/2017 44,700 1.10 2.52 43,750 44,850 43,600 2,077,060 92,844,582,000
15/11/2017 43,600 -0.20 -0.46 43,800 44,200 43,600 1,304,050 56,856,580,000
14/11/2017 43,800 0.40 0.92 43,500 44,400 43,350 3,008,230 131,760,474,000
13/11/2017 43,400 0.30 0.70 43,500 43,700 43,000 2,104,320 91,327,488,000
10/11/2017 43,100 0.00 ■■ 0.00 43,000 43,650 42,800 2,187,370 94,275,647,000
09/11/2017 43,100 -0.50 -1.15 43,800 44,000 43,100 1,899,000 81,846,900,000
08/11/2017 43,600 1.15 2.71 42,450 44,000 42,200 2,695,690 117,532,084,000
07/11/2017 42,450 -0.05 -0.12 42,500 42,850 42,000 1,712,940 72,714,303,000
06/11/2017 42,500 0.60 1.43 42,000 42,900 41,800 2,460,760 104,582,300,000
03/11/2017 41,900 0.80 1.95 41,400 41,900 40,800 1,399,850 58,653,715,000
02/11/2017 41,100 -0.50 -1.20 41,600 42,900 41,100 2,341,010 96,215,511,000
01/11/2017 41,600 0.20 0.48 41,600 41,850 41,350 2,149,100 89,402,560,000
31/10/2017 41,400 -0.50 -1.19 41,900 42,100 41,400 1,322,440 54,749,016,000
30/10/2017 41,900 -0.10 -0.24 42,300 42,950 41,500 3,808,170 159,562,323,000
27/10/2017 42,000 1.40 3.45 40,600 42,000 40,450 2,347,090 98,577,780,000
26/10/2017 40,600 -0.15 -0.37 40,750 41,250 40,200 1,922,030 78,034,418,000
25/10/2017 40,750 0.75 1.88 40,000 40,800 40,000 1,385,130 56,444,047,500
24/10/2017 40,000 0.10 0.25 39,850 40,300 39,500 1,212,060 48,482,400,000
23/10/2017 39,900 -0.90 -2.21 40,850 41,350 39,800 3,568,930 142,400,307,000
20/10/2017 40,800 0.30 0.74 40,550 41,300 40,450 2,072,400 84,553,920,000
19/10/2017 40,500 -0.20 -0.49 40,700 40,900 40,300 1,482,080 60,024,240,000
18/10/2017 40,700 -0.30 -0.73 40,900 41,400 40,550 3,053,330 124,270,531,000
17/10/2017 41,000 1.95 4.99 39,050 41,000 39,000 3,062,770 125,573,570,000
16/10/2017 39,050 -0.30 -0.76 39,450 39,500 38,950 1,542,490 60,234,234,500
13/10/2017 39,350 0.30 0.77 39,000 39,400 39,000 1,784,200 70,208,270,000
12/10/2017 39,050 -0.30 -0.76 39,350 39,450 39,050 1,767,480 69,020,094,000
11/10/2017 39,350 -0.30 -0.76 39,800 39,900 39,050 2,835,470 111,575,744,500
10/10/2017 39,650 0.25 0.63 39,400 39,900 39,200 2,583,380 102,431,017,000
09/10/2017 39,400 0.35 0.90 39,350 39,650 39,150 2,500,440 98,517,336,000
06/10/2017 39,050 0.35 0.90 38,700 39,150 38,650 2,322,970 90,711,978,500
05/10/2017 38,700 -0.10 -0.26 39,200 40,000 38,700 5,672,370 219,520,719,000
04/10/2017 38,800 1.20 3.19 37,500 39,000 37,500 4,836,990 187,675,212,000
03/10/2017 37,600 -0.05 -0.13 37,800 37,900 37,500 1,417,210 53,287,096,000
02/10/2017 37,650 0.05 0.13 37,800 38,100 37,450 1,205,110 45,372,391,500
29/09/2017 37,600 0.35 0.94 37,250 37,750 37,200 2,122,200 79,794,720,000
28/09/2017 37,250 -0.45 -1.19 37,200 37,450 37,100 1,573,710 58,620,697,500
27/09/2017 37,700 0.05 0.13 37,900 38,000 37,550 1,377,060 51,915,162,000
26/09/2017 37,650 0.15 0.40 37,500 37,700 37,300 871,840 32,824,776,000
25/09/2017 37,500 -0.15 -0.40 37,650 37,750 37,450 1,065,690 39,963,375,000
22/09/2017 37,650 -0.20 -0.53 37,850 37,900 37,600 1,052,820 39,638,673,000
21/09/2017 37,850 0.05 0.13 37,800 38,150 37,750 1,215,880 46,021,058,000
20/09/2017 37,800 0.40 1.07 37,450 38,200 37,450 2,168,280 81,960,984,000
19/09/2017 37,400 -0.20 -0.53 37,450 37,800 37,300 2,466,890 92,261,686,000
18/09/2017 37,600 -0.40 -1.05 38,000 38,200 37,600 2,916,990 109,678,824,000
15/09/2017 38,000 -0.30 -0.78 38,300 38,400 37,900 2,799,180 106,368,840,000
14/09/2017 38,300 0.25 0.66 38,200 38,500 37,900 2,432,090 93,149,047,000
13/09/2017 38,050 0.00 ■■ 0.00 38,400 38,400 37,900 774,520 29,470,486,000
12/09/2017 38,050 0.35 0.93 37,700 38,100 37,650 1,335,940 50,832,517,000
11/09/2017 37,700 0.00 ■■ 0.00 37,800 38,900 37,700 1,858,420 70,062,434,000
08/09/2017 37,700 0.00 ■■ 0.00 38,000 38,100 37,650 753,240 28,397,148,000
07/09/2017 37,700 -0.30 -0.79 38,000 38,000 37,700 558,020 21,037,354,000
06/09/2017 38,000 -0.15 -0.39 38,000 38,150 37,750 589,690 22,408,220,000
05/09/2017 38,150 0.70 1.87 37,400 38,300 37,150 1,658,120 63,257,278,000
01/09/2017 37,450 0.35 0.94 37,400 37,500 37,100 655,740 24,557,463,000
31/08/2017 37,100 0.10 0.27 36,900 37,450 36,850 697,650 25,882,815,000
30/08/2017 37,000 0.00 ■■ 0.00 37,000 37,300 36,900 697,600 25,811,200,000
29/08/2017 37,000 -0.45 -1.20 37,450 37,500 37,000 691,290 25,577,730,000
28/08/2017 37,450 0.30 0.81 37,150 37,450 37,100 664,630 24,890,393,500
25/08/2017 37,150 0.10 0.27 37,050 37,400 37,050 222,240 8,256,216,000
24/08/2017 37,050 0.05 0.14 37,150 37,450 36,900 326,460 12,095,343,000
23/08/2017 37,000 0.10 0.27 37,000 37,100 36,700 551,970 20,422,890,000
22/08/2017 36,900 -0.50 -1.34 37,500 37,500 36,900 547,530 20,203,857,000
21/08/2017 37,400 -0.10 -0.27 37,500 37,600 37,300 257,280 9,622,272,000
18/08/2017 37,500 0.20 0.54 37,300 37,800 37,150 720,950 27,035,625,000
17/08/2017 37,300 -0.20 -0.53 37,500 37,550 37,150 521,370 19,447,101,000
16/08/2017 37,500 0.20 0.54 37,300 37,550 37,250 388,380 14,564,250,000
15/08/2017 37,300 -0.35 -0.93 37,600 37,700 37,300 466,800 17,411,640,000
14/08/2017 37,650 0.20 0.53 37,450 37,800 37,450 363,540 13,687,281,000
11/08/2017 37,450 -0.25 -0.66 37,450 37,550 37,300 580,140 21,726,243,000
10/08/2017 37,700 -0.10 -0.26 37,550 37,900 37,450 1,133,390 42,728,803,000
09/08/2017 37,800 -0.60 -1.56 38,400 38,550 37,500 1,227,850 46,412,730,000
08/08/2017 38,400 0.35 0.92 38,050 38,950 38,050 1,643,470 63,109,248,000
07/08/2017 38,050 0.00 ■■ 0.00 38,100 38,250 38,000 748,690 28,487,654,500
04/08/2017 38,050 -0.25 -0.65 38,300 38,400 37,900 755,620 28,751,341,000
03/08/2017 38,300 0.20 0.52 38,300 38,400 38,100 677,010 25,929,483,000
02/08/2017 38,100 -0.30 -0.78 38,100 38,400 37,800 943,280 35,938,968,000
01/08/2017 38,400 0.65 1.72 38,000 38,700 38,000 1,710,380 65,678,592,000
31/07/2017 37,750 0.25 0.67 37,500 37,900 37,500 1,097,910 41,446,102,500
28/07/2017 37,500 0.15 0.40 37,350 37,800 37,300 1,246,630 46,748,625,000
27/07/2017 37,350 -0.05 -0.13 37,400 37,550 37,350 661,800 24,718,230,000
26/07/2017 37,400 0.10 0.27 37,450 37,600 37,200 1,240,450 46,392,830,000
25/07/2017 37,300 0.00 ■■ 0.00 37,200 37,350 36,900 483,370 18,029,701,000
24/07/2017 37,300 0.30 0.81 37,000 37,300 36,650 914,230 34,100,779,000
21/07/2017 37,000 -0.45 -1.20 37,600 37,700 37,000 1,058,900 39,179,300,000
20/07/2017 37,450 -0.15 -0.40 37,500 37,600 37,100 1,086,130 40,675,568,500
19/07/2017 37,600 -0.15 -0.40 37,800 37,950 37,500 1,170,570 44,013,432,000
18/07/2017 37,750 0.05 0.13 37,600 38,000 37,550 1,396,110 52,703,152,500
17/07/2017 37,700 -0.55 -1.44 38,250 38,350 37,700 703,340 26,515,918,000
14/07/2017 38,250 0.05 0.13 38,200 38,350 38,050 386,280 14,775,210,000
13/07/2017 38,200 0.20 0.53 38,500 38,500 38,000 467,540 17,860,028,000
12/07/2017 38,000 -0.30 -0.78 38,500 38,500 37,850 1,299,690 49,388,220,000
11/07/2017 38,300 0.20 0.52 38,000 38,300 37,600 1,103,920 42,280,136,000
10/07/2017 38,100 -0.60 -1.55 38,900 39,100 38,000 1,364,350 51,981,735,000
07/07/2017 38,700 -0.65 -1.65 39,500 39,650 38,700 1,164,990 45,085,113,000
06/07/2017 39,350 0.50 1.29 38,800 39,500 38,800 2,378,800 93,605,780,000
05/07/2017 38,850 0.15 0.39 39,000 39,000 38,450 799,160 31,047,366,000
04/07/2017 38,700 -0.20 -0.51 39,000 39,000 38,500 819,980 31,733,226,000
03/07/2017 38,900 0.40 1.04 38,500 39,150 38,400 1,812,960 70,524,144,000
30/06/2017 38,500 0.30 0.79 38,300 38,600 38,100 854,400 32,894,400,000
29/06/2017 38,200 0.15 0.39 38,300 38,350 37,900 841,580 32,148,356,000
28/06/2017 38,050 -0.20 -0.52 38,250 38,300 37,850 1,400,580 53,292,069,000
27/06/2017 38,250 -0.25 -0.65 38,800 38,850 38,250 1,026,510 39,264,007,500
26/06/2017 38,500 0.40 1.05 38,300 38,600 38,150 1,214,450 46,756,325,000
23/06/2017 38,100 0.00 ■■ 0.00 38,050 38,200 37,750 1,880,570 71,649,717,000
22/06/2017 38,100 -0.55 -1.42 38,700 38,750 38,100 1,355,410 51,641,121,000
21/06/2017 38,650 -0.85 -2.15 39,300 39,350 38,000 2,270,290 87,746,708,500
20/06/2017 39,500 -0.20 -0.50 39,800 39,800 39,300 2,278,990 90,020,105,000
19/06/2017 39,700 0.20 0.51 39,850 40,000 39,400 1,526,720 60,610,784,000
16/06/2017 39,500 0.00 ■■ 0.00 39,850 39,850 39,250 2,708,280 106,977,060,000
15/06/2017 39,500 0.30 0.77 39,200 39,600 39,050 2,996,650 118,367,675,000
14/06/2017 39,200 0.65 1.69 38,550 39,400 38,550 2,818,810 110,497,352,000
13/06/2017 38,550 0.20 0.52 38,050 38,650 38,000 986,280 38,021,094,000
12/06/2017 38,350 -0.05 -0.13 38,400 38,450 37,950 971,550 37,258,942,500
09/06/2017 38,400 0.50 1.32 38,100 38,600 37,900 1,972,850 75,757,440,000
08/06/2017 37,900 -0.40 -1.04 38,200 38,300 37,800 1,634,700 61,955,130,000
07/06/2017 38,300 -0.35 -0.91 38,700 38,850 38,200 2,419,330 92,660,339,000
06/06/2017 38,650 1.45 3.90 37,300 38,650 37,200 4,750,190 183,594,843,500
05/06/2017 37,200 0.90 2.48 36,400 37,300 36,350 1,909,000 71,014,800,000
02/06/2017 36,300 0.00 ■■ 0.00 36,300 36,500 36,100 1,088,530 39,513,639,000
01/06/2017 36,300 0.10 0.28 36,400 36,650 36,200 972,860 35,314,818,000
31/05/2017 36,200 -0.10 -0.28 36,700 36,700 35,800 1,478,930 53,537,266,000
30/05/2017 36,300 -0.10 -0.27 36,700 36,700 36,200 1,368,210 49,666,023,000
29/05/2017 36,400 -0.30 -0.82 37,100 37,400 36,400 1,697,170 61,776,988,000
26/05/2017 36,700 -0.40 -1.08 37,050 37,250 36,700 1,241,870 45,576,629,000
25/05/2017 37,100 -0.65 -1.72 37,800 37,850 37,100 1,692,550 62,793,605,000
24/05/2017 37,750 0.55 1.48 37,150 38,050 37,050 1,579,160 59,613,290,000
23/05/2017 37,200 -0.30 -0.80 37,500 37,700 37,200 1,332,510 49,569,372,000
22/05/2017 37,500 0.75 2.04 37,100 38,200 36,750 3,432,310 128,711,625,000
19/05/2017 36,750 0.40 1.10 36,400 36,750 36,300 1,089,810 40,050,517,500
18/05/2017 36,350 0.15 0.41 36,100 36,550 36,100 1,050,880 38,199,488,000
17/05/2017 36,200 0.15 0.42 36,000 36,350 36,000 1,250,660 45,273,892,000
16/05/2017 36,050 -0.25 -0.69 36,100 36,400 36,000 1,005,430 36,245,751,500
15/05/2017 36,300 -0.15 -0.41 36,400 36,500 36,150 1,127,830 40,940,229,000
09/05/2017 36,450 0.70 1.96 35,750 36,600 35,650 1,633,890 59,555,290,500
08/05/2017 35,750 -0.35 -0.97 36,100 36,300 35,700 863,080 30,855,110,000
05/05/2017 36,100 -0.20 -0.55 36,300 36,300 35,900 783,900 28,298,790,000
04/05/2017 36,300 0.80 2.25 35,500 36,600 35,400 2,186,490 79,369,587,000
03/05/2017 35,500 0.40 1.14 35,100 36,000 35,050 899,880 31,945,740,000
28/04/2017 35,100 0.25 0.72 34,800 35,250 34,750 1,522,920 53,454,492,000
27/04/2017 34,850 -0.20 -0.57 35,200 35,300 34,700 2,240,170 78,069,924,500
26/04/2017 35,050 -0.05 -0.14 35,100 35,200 35,000 709,260 24,859,563,000
25/04/2017 35,100 0.00 ■■ 0.00 35,100 35,300 34,950 656,130 23,030,163,000
24/04/2017 35,100 -0.40 -1.13 35,500 35,750 35,100 450,210 15,802,371,000
21/04/2017 35,500 0.10 0.28 35,400 35,900 35,400 517,030 18,354,565,000
20/04/2017 35,400 -0.50 -1.39 35,900 35,900 35,400 1,002,210 35,478,234,000
19/04/2017 35,900 0.05 0.14 35,800 36,100 35,700 571,690 20,523,671,000
18/04/2017 35,850 0.35 0.99 35,500 35,850 35,400 534,340 19,156,089,000
17/04/2017 35,500 -0.85 -2.34 36,350 36,450 35,500 1,031,640 36,623,220,000
14/04/2017 36,350 -0.40 -1.09 36,700 36,750 36,000 1,028,920 37,401,242,000
13/04/2017 36,750 -0.05 -0.14 36,650 37,150 36,650 771,230 28,342,702,500
12/04/2017 36,800 -0.10 -0.27 37,000 37,000 36,650 925,540 34,059,872,000
11/04/2017 36,900 0.20 0.54 36,700 37,000 36,700 494,890 18,261,441,000
10/04/2017 36,700 -0.10 -0.27 36,900 37,100 36,700 701,010 25,727,067,000
07/04/2017 36,800 -0.05 -0.14 36,600 36,900 36,600 746,360 27,466,048,000
05/04/2017 36,850 0.05 0.14 36,800 37,300 36,800 620,740 22,874,269,000
04/04/2017 36,800 0.40 1.10 36,500 37,100 36,450 1,012,810 37,271,408,000
03/04/2017 36,400 -0.50 -1.36 36,900 37,050 36,300 2,231,080 81,211,312,000
31/03/2017 36,900 -0.30 -0.81 37,200 37,400 36,900 1,648,790 60,840,351,000
30/03/2017 37,200 -0.10 -0.27 37,300 37,600 37,200 1,000,760 37,228,272,000
29/03/2017 37,300 -0.10 -0.27 37,250 37,500 37,150 1,380,040 51,475,492,000
28/03/2017 37,400 -0.40 -1.06 37,800 38,050 37,350 1,950,220 72,938,228,000
27/03/2017 37,800 -0.20 -0.53 38,000 38,400 37,750 1,677,100 63,394,380,000
24/03/2017 38,000 -0.25 -0.65 38,500 38,550 37,750 1,411,600 53,640,800,000
23/03/2017 38,250 0.55 1.46 37,700 38,500 37,600 1,640,470 62,747,977,500
22/03/2017 37,700 -0.30 -0.79 38,000 38,350 37,600 1,941,850 73,207,745,000
21/03/2017 38,000 0.45 1.20 37,900 38,000 37,600 975,510 37,069,380,000
20/03/2017 37,550 0.55 1.49 37,400 37,900 37,400 1,083,060 40,668,903,000
17/03/2017 37,000 -0.10 -0.27 37,100 37,550 36,950 3,101,080 114,739,960,000
16/03/2017 37,100 0.15 0.41 37,000 37,250 36,950 574,840 21,326,564,000
15/03/2017 36,950 -0.10 -0.27 37,250 37,250 36,950 561,660 20,753,337,000
14/03/2017 37,050 0.00 ■■ 0.00 37,050 37,400 37,050 502,570 18,620,218,500
13/03/2017 37,050 -0.45 -1.20 37,100 37,400 37,050 885,720 32,815,926,000
10/03/2017 37,500 -0.30 -0.79 37,900 38,200 37,350 596,520 22,369,500,000
09/03/2017 37,800 0.10 0.27 37,950 38,400 37,800 1,001,970 37,874,466,000
08/03/2017 37,700 0.20 0.53 37,300 38,200 37,300 892,080 33,631,416,000
07/03/2017 37,500 0.20 0.54 37,500 37,500 37,100 561,990 21,074,625,000
06/03/2017 37,300 -0.20 -0.53 38,000 38,000 37,300 510,190 19,030,087,000
03/03/2017 37,500 0.60 1.63 37,200 37,600 36,900 516,470 19,367,625,000
02/03/2017 36,900 -0.30 -0.81 37,600 37,700 36,900 1,147,120 42,328,728,000
01/03/2017 37,200 -0.20 -0.53 37,400 37,600 37,200 753,500 28,030,200,000
28/02/2017 37,400 -0.80 -2.09 38,200 38,200 37,400 703,780 26,321,372,000
27/02/2017 38,200 0.75 2.00 37,200 38,350 37,200 902,460 34,473,972,000
24/02/2017 37,450 -0.15 -0.40 37,800 37,850 37,300 785,650 29,422,592,500
23/02/2017 37,600 -0.30 -0.79 37,900 38,200 37,550 1,453,770 54,661,752,000
22/02/2017 37,900 -0.50 -1.30 38,500 38,500 37,800 802,090 30,399,211,000
21/02/2017 38,400 0.45 1.19 38,000 38,450 37,950 1,076,370 41,332,608,000
20/02/2017 37,950 -0.35 -0.91 38,500 38,500 37,900 1,322,360 50,183,562,000
17/02/2017 38,300 -0.30 -0.78 38,700 38,750 38,300 1,220,700 46,752,810,000
16/02/2017 38,600 -0.40 -1.03 39,200 39,550 38,500 1,359,740 52,485,964,000
15/02/2017 39,000 0.30 0.78 38,850 39,300 38,600 1,419,820 55,372,980,000
14/02/2017 38,700 -0.15 -0.39 38,850 39,100 38,500 1,325,510 51,297,237,000
13/02/2017 38,850 -0.45 -1.15 39,300 39,300 38,700 1,490,330 57,899,320,500
10/02/2017 39,300 -0.40 -1.01 39,650 39,650 39,300 1,754,030 68,933,379,000
09/02/2017 39,700 -0.05 -0.13 39,850 39,900 39,500 1,203,520 47,779,744,000
08/02/2017 39,750 0.50 1.27 39,400 39,800 39,100 1,792,740 71,261,415,000
07/02/2017 39,250 0.55 1.42 38,800 39,250 38,750 1,527,190 59,942,207,500
06/02/2017 38,700 0.00 ■■ 0.00 38,700 38,900 38,400 1,288,900 49,880,430,000
03/02/2017 38,700 -0.75 -1.90 39,500 39,500 38,700 1,546,040 59,831,748,000
02/02/2017 39,450 0.15 0.38 39,600 39,600 38,900 1,368,580 53,990,481,000
25/01/2017 39,300 0.70 1.81 38,900 39,300 38,400 1,352,580 53,156,394,000
24/01/2017 38,600 0.50 1.31 38,050 38,600 38,000 899,030 34,702,558,000
23/01/2017 38,100 0.10 0.26 38,350 38,350 37,950 717,890 27,351,609,000
20/01/2017 38,000 0.00 ■■ 0.00 38,200 38,500 38,000 908,930 34,539,340,000
19/01/2017 38,000 -0.30 -0.78 38,400 38,500 38,000 521,040 19,799,520,000
18/01/2017 38,300 -0.65 -1.67 38,750 39,150 38,300 1,143,460 43,794,518,000
17/01/2017 38,950 1.60 4.28 37,500 39,150 37,500 2,340,000 91,143,000,000
16/01/2017 37,350 -0.10 -0.27 37,500 37,800 37,050 641,920 23,975,712,000
13/01/2017 37,450 -0.45 -1.19 37,600 38,300 37,450 1,164,660 43,616,517,000
12/01/2017 37,900 -0.55 -1.43 38,400 38,500 37,800 1,863,070 70,610,353,000
11/01/2017 38,450 0.05 0.13 38,400 38,750 38,250 1,498,220 57,606,559,000
10/01/2017 38,400 -0.30 -0.78 38,400 38,650 38,350 1,234,210 47,393,664,000
09/01/2017 38,700 0.80 2.11 38,200 38,950 38,100 2,379,510 92,087,037,000
06/01/2017 37,900 0.75 2.02 37,200 38,400 37,100 2,495,910 94,594,989,000
05/01/2017 37,150 0.15 0.41 36,900 37,300 36,850 855,250 31,772,537,500
04/01/2017 37,000 -0.25 -0.67 37,500 37,600 36,800 1,339,740 49,570,380,000
03/01/2017 37,250 1.80 5.08 35,600 37,500 35,600 2,018,750 75,198,437,500
30/12/2016 35,450 0.00 ■■ 0.00 35,450 35,700 35,400 565,850 20,059,382,500
29/12/2016 35,450 -0.15 -0.42 35,900 35,900 35,400 482,410 17,101,434,500
28/12/2016 35,600 -0.40 -1.11 36,100 36,100 35,600 647,070 23,035,692,000
27/12/2016 36,000 -0.10 -0.28 36,200 36,400 36,000 821,630 29,578,680,000
26/12/2016 36,100 0.50 1.40 35,650 36,200 35,600 1,005,930 36,314,073,000
23/12/2016 35,600 0.70 2.01 34,950 35,600 34,850 985,440 35,081,664,000
22/12/2016 34,900 -0.05 -0.14 35,100 35,100 34,850 422,940 14,760,606,000
21/12/2016 34,950 0.00 ■■ 0.00 34,900 35,200 34,700 314,930 11,006,803,500
20/12/2016 34,950 -0.20 -0.57 35,300 35,300 34,850 449,350 15,704,782,500
19/12/2016 35,150 0.05 0.14 35,100 35,300 35,000 847,210 29,779,431,500
16/12/2016 35,100 0.10 0.29 35,000 35,100 34,700 1,269,760 44,568,576,000
15/12/2016 35,000 0.20 0.57 34,800 35,300 34,500 540,870 18,930,450,000
14/12/2016 34,800 0.40 1.16 34,250 34,850 34,250 500,040 17,401,392,000
13/12/2016 34,400 -0.50 -1.43 34,900 34,900 34,250 775,830 26,688,552,000
12/12/2016 34,900 -0.15 -0.43 34,600 35,000 34,600 557,230 19,447,327,000
09/12/2016 35,050 0.05 0.14 34,800 35,150 34,800 566,840 19,867,742,000
08/12/2016 35,000 0.60 1.74 34,400 35,450 34,200 677,500 23,712,500,000
07/12/2016 34,400 0.25 0.73 34,150 34,400 34,150 779,510 26,815,144,000
06/12/2016 34,150 -0.75 -2.15 34,950 34,950 34,000 1,338,320 45,703,628,000
05/12/2016 34,900 -0.40 -1.13 35,100 35,150 34,900 548,780 19,152,422,000
02/12/2016 35,300 0.05 0.14 35,200 35,350 35,100 751,530 26,529,009,000
01/12/2016 35,250 0.05 0.14 35,500 35,500 35,200 866,550 30,545,887,500
30/11/2016 35,200 0.20 0.57 34,600 35,200 34,400 2,063,550 72,636,960,000
29/11/2016 35,000 -0.50 -1.41 35,300 35,500 34,800 1,322,100 46,273,500,000
28/11/2016 35,500 -0.30 -0.84 35,700 35,700 35,350 1,062,520 37,719,460,000
25/11/2016 35,800 -0.20 -0.56 36,000 36,100 35,700 689,900 24,698,420,000
24/11/2016 36,000 -0.30 -0.83 36,100 36,350 35,900 632,950 22,786,200,000
23/11/2016 36,300 0.30 0.83 36,100 36,450 36,000 938,330 34,061,379,000
22/11/2016 36,000 0.30 0.84 35,700 36,000 35,650 623,270 22,437,720,000
21/11/2016 35,700 0.15 0.42 35,550 35,800 35,500 592,840 21,164,388,000
18/11/2016 35,550 -0.10 -0.28 35,500 35,650 35,450 628,230 22,333,576,500
17/11/2016 35,650 -0.15 -0.42 35,800 35,800 35,350 737,730 26,300,074,500
16/11/2016 35,800 0.00 ■■ 0.00 35,800 35,900 35,600 455,210 16,296,518,000
15/11/2016 35,800 0.00 ■■ 0.00 35,750 36,250 35,750 278,870 9,983,546,000
14/11/2016 35,800 -0.45 -1.24 36,250 36,250 35,750 745,100 26,674,580,000
11/11/2016 36,250 -0.15 -0.41 36,500 36,800 36,050 898,610 32,574,612,500
10/11/2016 36,400 0.40 1.11 36,400 36,600 36,350 792,150 28,834,260,000
09/11/2016 36,000 -0.40 -1.10 36,300 36,300 35,000 1,690,880 60,871,680,000
08/11/2016 36,400 0.15 0.41 36,400 36,450 36,000 1,088,300 39,614,120,000
07/11/2016 36,250 1.25 3.57 35,100 36,300 35,050 1,085,380 39,345,025,000
04/11/2016 35,000 0.00 ■■ 0.00 35,200 35,200 34,900 613,830 21,484,050,000
03/11/2016 35,000 -0.40 -1.13 35,150 35,250 34,750 984,650 34,462,750,000
02/11/2016 35,400 -0.50 -1.39 35,800 35,950 35,400 508,170 17,989,218,000
01/11/2016 35,900 -0.10 -0.28 35,800 36,200 35,700 519,580 18,652,922,000
31/10/2016 36,000 -0.30 -0.83 36,300 36,450 36,000 672,940 24,225,840,000
28/10/2016 36,300 0.00 ■■ 0.00 36,300 36,400 35,900 435,980 15,826,074,000
27/10/2016 36,300 1.00 2.83 35,300 36,300 35,300 844,890 30,669,507,000
26/10/2016 35,300 -0.45 -1.26 35,750 35,800 35,300 694,100 24,501,730,000
25/10/2016 35,750 -0.35 -0.97 36,100 36,100 35,400 1,336,590 47,783,092,500
24/10/2016 36,100 -0.60 -1.63 36,800 37,000 36,100 682,740 24,646,914,000
21/10/2016 36,700 0.00 ■■ 0.00 36,700 37,000 36,600 775,760 28,470,392,000
20/10/2016 36,700 0.00 ■■ 0.00 36,800 37,000 36,700 590,370 21,666,579,000
19/10/2016 36,700 0.25 0.69 36,800 37,200 36,600 960,210 35,239,707,000
18/10/2016 36,450 0.05 0.14 36,400 36,900 36,100 943,960 34,407,342,000
17/10/2016 36,400 -0.80 -2.15 37,200 37,200 36,400 1,573,680 57,281,952,000
14/10/2016 37,200 -0.10 -0.27 37,300 37,700 37,200 840,790 31,277,388,000
13/10/2016 37,300 -0.30 -0.80 37,700 37,700 37,100 587,930 21,929,789,000
12/10/2016 37,600 -0.20 -0.53 37,800 37,950 37,450 532,610 20,026,136,000
11/10/2016 37,800 0.30 0.80 37,700 37,800 36,600 2,070,950 78,281,910,000
10/10/2016 37,500 -0.45 -1.19 37,950 38,200 37,000 1,014,570 38,046,375,000
07/10/2016 37,950 -0.40 -1.04 38,450 38,650 37,800 1,316,880 49,975,596,000
06/10/2016 38,350 0.15 0.39 38,200 38,650 38,200 1,173,090 44,988,001,500
05/10/2016 38,200 0.30 0.79 38,500 38,600 38,150 931,670 35,589,794,000
04/10/2016 37,900 0.00 ■■ 0.00 37,900 38,600 37,800 1,653,180 62,655,522,000
03/10/2016 37,900 -0.40 -1.04 38,300 38,600 37,700 1,293,590 49,027,061,000
30/09/2016 38,300 0.00 ■■ 0.00 38,300 38,800 38,000 1,402,860 53,729,538,000
29/09/2016 38,300 -0.70 -1.79 39,000 39,150 38,000 1,749,200 66,994,360,000
28/09/2016 39,000 0.40 1.04 38,800 39,200 38,550 1,753,620 68,391,180,000
27/09/2016 38,600 1.00 2.66 37,600 38,650 37,400 2,049,090 79,094,874,000
26/09/2016 37,600 0.25 0.67 37,350 37,950 37,050 1,147,450 43,144,120,000
23/09/2016 37,350 -0.15 -0.40 37,500 37,650 37,200 836,780 31,253,733,000
22/09/2016 37,500 0.05 0.13 37,800 38,300 37,450 1,593,200 59,745,000,000
21/09/2016 37,450 0.00 ■■ 0.00 37,000 37,600 37,000 1,739,860 65,157,757,000
20/09/2016 37,450 0.80 2.18 36,700 37,600 36,300 1,203,310 45,063,959,500
19/09/2016 36,650 1.65 4.71 35,700 36,850 35,700 1,527,320 55,976,278,000
16/09/2016 35,000 -1.00 -2.78 36,000 36,100 35,000 7,265,480 254,291,800,000
15/09/2016 36,000 -0.50 -1.37 36,800 37,100 36,000 717,270 25,821,720,000
14/09/2016 36,500 0.50 1.39 35,550 37,400 35,550 1,555,400 56,772,100,000
13/09/2016 36,000 -1.45 -3.87 37,500 37,500 36,000 2,161,880 77,827,680,000
12/09/2016 37,450 -1.25 -3.23 38,600 38,600 37,000 1,033,010 38,686,224,500
09/09/2016 38,700 2.00 5.45 38,000 39,100 37,800 3,353,710 129,788,577,000
08/09/2016 50,500 0.00 ■■ 0.00 51,000 51,000 50,000 1,899,730 95,936,365,000
07/09/2016 50,500 0.00 ■■ 0.00 51,000 52,000 50,000 1,582,570 79,919,785,000
06/09/2016 50,500 0.00 ■■ 0.00 51,000 51,500 50,000 1,844,160 93,130,080,000
05/09/2016 50,500 -2.00 -3.81 52,500 52,500 49,800 4,191,860 211,688,930,000
01/09/2016 52,500 -1.50 -2.78 54,500 55,000 51,500 3,427,730 179,955,825,000
31/08/2016 54,000 -1.50 -2.70 55,500 56,500 53,500 2,593,570 140,052,780,000
30/08/2016 55,500 -2.00 -3.48 56,500 57,000 55,000 1,550,890 86,074,395,000
29/08/2016 57,500 0.00 ■■ 0.00 59,500 60,500 57,500 1,324,350 76,150,125,000
26/08/2016 57,500 3.50 6.48 56,000 57,500 55,500 1,821,780 104,752,350,000
25/08/2016 54,000 0.00 ■■ 0.00 54,000 54,500 53,500 453,540 24,491,160,000
24/08/2016 54,000 1.00 1.89 53,500 54,500 53,500 275,230 14,862,420,000
23/08/2016 53,000 -0.50 -0.93 53,000 54,000 52,500 559,330 29,644,490,000
22/08/2016 53,500 0.00 ■■ 0.00 55,000 55,000 53,500 466,900 24,979,150,000
19/08/2016 53,500 0.50 0.94 53,000 54,500 53,000 250,570 13,405,495,000
18/08/2016 53,000 0.00 ■■ 0.00 54,000 55,000 53,000 577,820 30,624,460,000
17/08/2016 53,000 -1.00 -1.85 54,000 54,000 52,000 635,370 33,674,610,000
16/08/2016 54,000 -0.50 -0.92 54,000 55,000 53,500 513,280 27,717,120,000
15/08/2016 54,500 0.00 ■■ 0.00 53,500 55,000 53,500 165,580 9,024,110,000
12/08/2016 54,500 -1.50 -2.68 55,500 56,000 53,500 331,030 18,041,135,000
11/08/2016 56,000 2.50 4.67 53,500 56,000 53,500 737,430 41,296,080,000
10/08/2016 53,500 0.50 0.94 52,500 54,000 52,500 310,040 16,587,140,000
09/08/2016 53,000 1.00 1.92 52,000 53,000 51,500 181,050 9,595,650,000
08/08/2016 52,000 1.00 1.96 51,500 52,000 50,500 348,760 18,135,520,000
05/08/2016 51,000 -1.00 -1.92 52,500 52,500 50,500 327,970 16,726,470,000
04/08/2016 52,000 1.50 2.97 51,000 54,000 50,500 537,660 27,958,320,000
03/08/2016 50,500 -1.00 -1.94 51,000 51,500 49,500 324,230 16,373,615,000
02/08/2016 51,500 -1.50 -2.83 53,000 53,000 51,000 634,560 32,679,840,000
01/08/2016 53,000 -1.00 -1.85 54,000 54,000 53,000 365,040 19,347,120,000
29/07/2016 54,000 -1.00 -1.82 54,500 55,000 53,500 225,610 12,182,940,000
28/07/2016 55,000 0.50 0.92 54,500 55,000 53,500 91,390 5,026,450,000
27/07/2016 54,500 1.50 2.83 52,500 54,500 52,500 402,240 21,922,080,000
26/07/2016 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 268,770 14,244,810,000
25/07/2016 53,000 1.00 1.92 52,000 53,500 51,500 318,900 16,901,700,000
22/07/2016 52,000 -3.50 -6.31 55,000 55,500 52,000 886,600 46,103,200,000
21/07/2016 55,500 0.50 0.91 55,000 55,500 53,000 657,360 36,483,480,000
20/07/2016 55,000 -1.00 -1.79 56,500 56,500 54,000 422,540 23,239,700,000
19/07/2016 56,000 0.50 0.90 56,000 57,000 55,000 559,050 31,306,800,000
18/07/2016 55,500 1.50 2.78 53,500 56,000 53,000 736,570 40,879,635,000
15/07/2016 54,000 -2.00 -3.57 56,000 57,000 54,000 850,920 45,949,680,000
14/07/2016 56,000 -1.50 -2.61 58,000 58,500 56,000 921,830 51,622,480,000
13/07/2016 57,500 3.50 6.48 54,000 57,500 54,000 1,442,560 82,947,200,000
12/07/2016 54,000 2.00 3.85 52,000 54,000 52,000 725,030 39,151,620,000
11/07/2016 52,000 1.00 1.96 51,500 53,500 51,000 1,538,540 80,004,080,000
08/07/2016 51,000 0.00 ■■ 0.00 51,000 52,500 50,000 834,180 42,543,180,000
07/07/2016 51,000 1.00 2.00 50,500 51,000 49,800 714,940 36,461,940,000
06/07/2016 50,000 -0.50 -0.99 50,000 51,500 49,900 592,020 29,601,000,000
05/07/2016 50,500 1.30 2.64 49,400 52,000 49,400 1,658,790 83,768,895,000
04/07/2016 49,200 1.70 3.58 47,500 49,400 47,500 1,206,430 59,356,356,000
01/07/2016 47,500 0.20 0.42 47,300 47,800 47,000 523,850 24,882,875,000
30/06/2016 47,300 0.00 ■■ 0.00 47,100 47,500 47,000 478,490 22,632,577,000
29/06/2016 47,300 0.90 1.94 46,600 47,400 46,600 544,530 25,756,269,000
28/06/2016 46,400 0.20 0.43 45,800 46,800 45,800 403,030 18,700,592,000
27/06/2016 46,200 -0.60 -1.28 46,400 46,400 45,400 341,850 15,793,470,000
24/06/2016 46,800 -1.20 -2.50 47,900 48,000 44,700 827,980 38,749,464,000
23/06/2016 48,000 1.20 2.56 46,900 48,000 46,800 688,340 33,040,320,000
22/06/2016 46,800 -0.20 -0.43 47,000 47,100 46,500 483,280 22,617,504,000
21/06/2016 47,000 0.10 0.21 46,900 47,100 46,800 527,750 24,804,250,000
20/06/2016 46,900 -0.20 -0.42 47,100 47,300 46,300 622,260 29,183,994,000
17/06/2016 47,100 -0.60 -1.26 47,300 47,700 47,100 946,910 44,599,461,000
16/06/2016 47,700 -0.10 -0.21 47,900 48,100 47,600 627,180 29,916,486,000
15/06/2016 47,800 -0.50 -1.04 48,200 48,200 47,700 603,140 28,830,092,000
14/06/2016 48,300 -0.10 -0.21 48,100 48,600 47,800 789,760 38,145,408,000
13/06/2016 48,400 -0.10 -0.21 48,500 48,900 48,300 1,201,150 58,135,660,000
10/06/2016 48,500 0.40 0.83 48,100 49,100 48,100 885,040 42,924,440,000
09/06/2016 48,100 0.20 0.42 47,900 48,300 47,700 401,410 19,307,821,000
08/06/2016 47,900 -0.20 -0.42 48,100 48,600 47,800 912,800 43,723,120,000
07/06/2016 48,100 0.30 0.63 48,000 48,300 47,700 435,960 20,969,676,000
06/06/2016 47,800 0.50 1.06 47,100 48,500 47,100 783,790 37,465,162,000
03/06/2016 47,300 0.20 0.42 47,000 47,500 47,000 440,430 20,832,339,000
02/06/2016 47,100 0.20 0.43 46,800 47,300 46,600 290,780 13,695,738,000
01/06/2016 46,900 0.20 0.43 46,500 47,000 46,500 370,980 17,398,962,000
31/05/2016 46,700 -0.10 -0.21 46,900 47,500 46,600 490,340 22,898,878,000
30/05/2016 46,800 1.50 3.31 45,700 46,800 45,400 535,160 25,045,488,000
27/05/2016 45,300 0.00 ■■ 0.00 45,400 45,600 44,800 591,480 26,794,044,000
26/05/2016 45,300 -0.70 -1.52 46,000 46,300 45,300 722,940 32,749,182,000
25/05/2016 46,000 0.10 0.22 46,500 46,700 46,000 272,480 12,534,080,000
24/05/2016 45,900 -0.20 -0.43 46,400 46,500 45,500 757,630 34,775,217,000
23/05/2016 46,100 -1.30 -2.74 47,300 47,800 46,100 701,070 32,319,327,000
20/05/2016 47,400 -0.70 -1.46 48,600 48,800 47,200 1,038,420 49,221,108,000
19/05/2016 48,100 -0.90 -1.84 49,000 49,000 48,100 402,860 19,377,566,000
18/05/2016 49,000 0.70 1.45 48,300 49,800 48,200 1,259,090 61,695,410,000
17/05/2016 48,300 0.00 ■■ 0.00 48,200 48,800 47,900 663,200 32,032,560,000
16/05/2016 48,300 0.70 1.47 47,400 48,300 47,200 377,280 18,222,624,000
13/05/2016 47,600 -0.40 -0.83 48,000 48,300 47,000 679,240 32,331,824,000
12/05/2016 48,000 -1.00 -2.04 49,000 49,300 48,000 488,750 23,460,000,000
11/05/2016 49,000 0.40 0.82 48,600 49,200 48,300 713,460 34,959,540,000
10/05/2016 48,600 0.60 1.25 48,000 48,600 47,600 544,750 26,474,850,000
09/05/2016 48,000 -0.60 -1.23 48,600 49,300 48,000 831,230 39,899,040,000
06/05/2016 48,600 1.50 3.18 47,400 48,800 47,200 1,525,690 74,148,534,000
05/05/2016 47,100 1.00 2.17 46,500 47,800 46,300 1,076,200 50,689,020,000
04/05/2016 46,100 0.10 0.22 45,800 46,700 45,200 747,740 34,470,814,000
29/04/2016 46,000 -0.20 -0.43 45,600 46,800 45,600 726,380 33,413,480,000
28/04/2016 46,200 0.20 0.43 46,000 46,800 45,700 693,290 32,029,998,000
27/04/2016 46,000 -1.20 -2.54 47,200 47,500 45,900 1,194,570 54,950,220,000
26/04/2016 47,200 1.30 2.83 45,500 47,200 45,500 835,300 39,426,160,000
25/04/2016 45,900 0.20 0.44 45,900 46,800 45,900 1,300,050 59,672,295,000
22/04/2016 45,700 2.80 6.53 42,900 45,800 42,900 2,478,140 113,250,998,000
21/04/2016 42,900 0.10 0.23 42,800 43,200 42,600 818,280 35,104,212,000
20/04/2016 42,800 0.40 0.94 42,500 42,800 42,100 769,750 32,945,300,000
19/04/2016 42,400 -0.10 -0.24 42,600 43,300 42,200 983,900 41,717,360,000
15/04/2016 42,500 0.20 0.47 42,500 43,500 42,300 1,187,790 50,481,075,000
14/04/2016 42,300 0.40 0.95 41,900 42,500 41,800 774,160 32,746,968,000
13/04/2016 41,900 -0.20 -0.48 42,300 42,400 41,800 633,990 26,564,181,000
12/04/2016 42,100 0.50 1.20 41,600 42,600 41,000 970,780 40,869,838,000
11/04/2016 41,600 0.20 0.48 41,400 42,000 40,900 985,640 41,002,624,000
08/04/2016 41,400 -0.30 -0.72 41,500 41,700 41,300 653,640 27,060,696,000
07/04/2016 41,700 -0.30 -0.71 42,200 42,200 41,100 594,270 24,781,059,000
06/04/2016 42,000 1.00 2.44 41,000 42,000 40,900 920,280 38,651,760,000
05/04/2016 41,000 0.10 0.24 40,900 41,400 40,700 610,190 25,017,790,000
04/04/2016 40,900 0.00 ■■ 0.00 41,200 41,300 40,500 439,520 17,976,368,000
01/04/2016 40,900 -0.10 -0.24 41,000 41,400 40,800 554,870 22,694,183,000
31/03/2016 41,000 -1.10 -2.61 42,000 42,200 41,000 937,910 38,454,310,000
30/03/2016 42,100 0.10 0.24 41,600 42,300 41,600 444,490 18,713,029,000
29/03/2016 42,000 -0.80 -1.87 42,900 42,900 42,000 325,890 13,687,380,000
28/03/2016 42,800 0.00 ■■ 0.00 42,900 43,000 42,600 533,900 22,850,920,000
25/03/2016 42,800 0.70 1.66 42,000 42,800 41,600 1,381,530 59,129,484,000
24/03/2016 42,100 -0.80 -1.86 42,900 43,000 42,000 825,250 34,743,025,000
23/03/2016 42,900 -0.40 -0.92 43,300 43,300 42,800 645,700 27,700,530,000
22/03/2016 43,300 0.40 0.93 43,000 43,300 42,800 592,130 25,639,229,000
21/03/2016 42,900 0.40 0.94 43,300 43,900 42,800 1,862,820 79,914,978,000
18/03/2016 42,500 -0.20 -0.47 42,600 42,800 42,200 3,546,350 150,719,875,000
17/03/2016 42,700 -0.50 -1.16 43,500 43,700 42,700 1,074,970 45,901,219,000
16/03/2016 43,200 1.20 2.86 42,100 43,500 42,100 1,864,950 80,565,840,000
15/03/2016 42,000 0.30 0.72 41,500 42,100 41,500 1,294,120 54,353,040,000
14/03/2016 41,700 0.10 0.24 41,700 41,700 41,300 807,110 33,656,487,000
11/03/2016 41,600 0.00 ■■ 0.00 41,800 41,900 41,500 510,750 21,247,200,000
10/03/2016 41,600 0.20 0.48 41,500 41,700 41,000 643,780 26,781,248,000
09/03/2016 41,400 -0.20 -0.48 41,700 41,900 41,300 469,530 19,438,542,000
08/03/2016 41,600 -0.20 -0.48 41,800 42,000 41,400 775,770 32,272,032,000
07/03/2016 41,800 0.00 ■■ 0.00 42,000 42,200 41,700 567,700 23,729,860,000
04/03/2016 41,800 0.20 0.48 41,600 42,500 41,500 681,190 28,473,742,000
03/03/2016 41,600 -0.10 -0.24 41,900 42,100 41,500 464,550 19,325,280,000
02/03/2016 41,700 1.00 2.46 41,100 41,900 41,000 647,420 26,997,414,000
01/03/2016 40,700 -0.30 -0.73 41,000 41,500 40,700 849,900 34,590,930,000
29/02/2016 41,000 -1.00 -2.38 41,800 42,000 41,000 887,030 36,368,230,000
26/02/2016 42,000 0.20 0.48 42,000 42,000 41,300 493,160 20,712,720,000
25/02/2016 41,800 -0.50 -1.18 42,500 43,000 41,600 1,236,220 51,673,996,000
24/02/2016 42,300 1.30 3.17 41,000 43,000 40,700 1,653,800 69,955,740,000
23/02/2016 41,000 0.60 1.49 40,700 41,600 40,700 1,130,660 46,357,060,000
22/02/2016 40,400 0.30 0.75 40,100 40,500 40,000 653,090 26,384,836,000
19/02/2016 40,100 -0.20 -0.50 40,600 40,600 40,100 473,670 18,994,167,000
18/02/2016 40,300 0.50 1.26 40,000 40,900 39,900 735,780 29,651,934,000
17/02/2016 39,800 -0.50 -1.24 40,300 40,600 39,800 827,530 32,935,694,000
16/02/2016 40,300 0.00 ■■ 0.00 40,100 40,800 40,100 390,050 15,719,015,000
15/02/2016 40,300 0.20 0.50 39,800 40,600 39,400 800,790 32,271,837,000
05/02/2016 40,100 0.10 0.25 39,600 40,400 39,600 268,300 10,758,830,000
04/02/2016 40,000 0.40 1.01 40,000 40,600 40,000 286,750 11,470,000,000
03/02/2016 39,600 -0.80 -1.98 40,000 40,000 39,300 802,180 31,766,328,000
02/02/2016 40,400 -0.30 -0.74 40,400 40,800 40,300 603,810 24,393,924,000
01/02/2016 40,700 -0.70 -1.69 41,400 41,500 40,700 223,320 9,089,124,000
29/01/2016 41,400 0.90 2.22 40,500 41,400 40,300 1,019,250 42,196,950,000
28/01/2016 40,500 0.00 ■■ 0.00 40,300 40,800 40,300 562,170 22,767,885,000
27/01/2016 40,500 -0.10 -0.25 41,300 41,300 40,500 582,060 23,573,430,000
26/01/2016 40,600 -1.10 -2.64 40,500 41,300 40,300 656,340 26,647,404,000
25/01/2016 41,700 2.10 5.30 40,000 41,900 40,000 1,367,810 57,037,677,000
22/01/2016 39,600 0.20 0.51 40,000 40,100 38,600 777,540 30,790,584,000
21/01/2016 39,400 -0.60 -1.50 39,500 40,000 39,100 654,450 25,785,330,000
20/01/2016 40,000 -0.30 -0.74 40,000 41,000 39,500 733,790 29,351,600,000
19/01/2016 40,300 1.70 4.40 38,600 40,400 38,600 771,340 31,085,002,000
18/01/2016 38,600 -2.00 -4.93 39,500 40,000 38,000 1,614,080 62,303,488,000
15/01/2016 40,600 -1.20 -2.87 41,800 42,000 40,600 880,150 35,734,090,000
14/01/2016 41,800 -0.50 -1.18 41,800 42,200 41,500 641,380 26,809,684,000
13/01/2016 42,300 -0.40 -0.94 42,800 42,900 42,300 448,800 18,984,240,000
12/01/2016 42,700 0.80 1.91 42,000 42,700 42,000 481,040 20,540,408,000
11/01/2016 41,900 -0.30 -0.71 42,200 42,400 41,800 742,390 31,106,141,000
08/01/2016 42,200 -0.30 -0.71 42,300 42,600 41,700 676,340 28,541,548,000
07/01/2016 42,500 -0.50 -1.16 42,800 42,900 42,000 935,460 39,757,050,000
06/01/2016 43,000 0.50 1.18 42,500 43,200 42,500 699,490 30,078,070,000
05/01/2016 42,500 -0.70 -1.62 42,900 43,400 42,400 1,133,260 48,163,550,000
04/01/2016 43,200 -0.70 -1.59 43,800 44,000 42,600 761,750 32,907,600,000
31/12/2015 43,900 -0.40 -0.90 44,500 44,500 43,800 749,830 32,917,537,000
30/12/2015 44,300 0.30 0.68 44,100 44,900 43,900 1,125,780 49,872,054,000
29/12/2015 44,000 1.50 3.53 42,500 44,100 42,400 1,440,210 63,369,240,000
28/12/2015 42,500 0.00 ■■ 0.00 42,800 43,000 42,500 431,580 18,342,150,000
25/12/2015 42,500 0.30 0.71 42,300 42,900 42,200 587,920 24,986,600,000
24/12/2015 42,200 -0.20 -0.47 42,600 42,800 42,200 228,290 9,633,838,000
23/12/2015 42,400 -0.10 -0.24 42,100 42,600 42,000 846,590 35,895,416,000
22/12/2015 42,500 0.00 ■■ 0.00 42,700 42,900 42,300 502,820 21,369,850,000
21/12/2015 42,500 1.30 3.16 42,000 42,500 42,000 1,032,900 43,898,250,000
18/12/2015 41,200 -2.80 -6.36 43,500 44,100 41,200 3,155,650 130,012,780,000
17/12/2015 44,000 0.50 1.15 43,700 44,200 43,600 675,360 29,715,840,000
16/12/2015 43,500 0.30 0.69 43,500 44,200 43,300 663,090 28,844,415,000
15/12/2015 43,200 1.60 3.85 41,600 43,600 41,600 1,248,200 53,922,240,000
14/12/2015 41,600 0.30 0.73 41,500 41,900 41,200 634,120 26,379,392,000
11/12/2015 41,300 0.10 0.24 41,200 41,900 40,800 579,040 23,914,352,000
10/12/2015 41,200 -0.20 -0.48 41,400 41,800 41,000 406,020 16,728,024,000
09/12/2015 41,400 -1.70 -3.94 43,100 43,100 41,200 892,100 36,932,940,000
08/12/2015 43,100 2.30 5.64 40,800 43,200 40,000 909,680 39,207,208,000
07/12/2015 40,800 -1.50 -3.55 42,100 42,100 40,700 1,415,520 57,753,216,000
04/12/2015 42,300 -0.30 -0.70 42,900 42,900 42,100 483,880 20,468,124,000
03/12/2015 42,600 0.40 0.95 42,000 43,100 42,000 986,090 42,007,434,000
02/12/2015 42,200 0.10 0.24 42,100 42,700 42,000 1,737,010 73,301,822,000
01/12/2015 42,100 -0.80 -1.86 42,900 43,400 42,000 880,030 37,049,263,000
30/11/2015 42,900 -1.40 -3.16 44,200 44,300 42,900 977,620 41,939,898,000
27/11/2015 44,300 -1.10 -2.42 45,100 45,400 44,100 673,400 29,831,620,000
26/11/2015 45,400 -0.60 -1.30 45,800 46,000 45,400 281,040 12,759,216,000
25/11/2015 46,000 -0.20 -0.43 46,400 46,400 45,500 391,200 17,995,200,000
24/11/2015 46,200 -0.50 -1.07 46,700 46,700 46,000 402,700 18,604,740,000
23/11/2015 46,700 -0.30 -0.64 47,100 47,200 46,700 463,650 21,652,455,000
20/11/2015 47,000 0.00 ■■ 0.00 47,000 47,300 47,000 268,060 12,598,820,000
19/11/2015 47,000 -0.20 -0.42 47,400 47,400 46,900 359,250 16,884,750,000
18/11/2015 47,200 0.00 ■■ 0.00 47,000 47,500 47,000 302,580 14,281,776,000
17/11/2015 47,200 0.10 0.21 47,100 48,000 47,000 448,710 21,179,112,000
16/11/2015 47,100 -0.40 -0.84 47,100 47,600 46,900 426,970 20,110,287,000
13/11/2015 47,500 -0.10 -0.21 47,700 47,800 47,100 571,470 27,144,825,000
12/11/2015 47,600 -0.10 -0.21 47,500 47,700 46,700 879,940 41,885,144,000
11/11/2015 47,700 -0.60 -1.24 48,300 48,600 47,700 491,500 23,444,550,000
10/11/2015 48,300 -0.80 -1.63 49,000 49,100 48,300 613,510 29,632,533,000
09/11/2015 49,100 1.10 2.29 48,000 49,300 47,800 1,119,460 54,965,486,000
06/11/2015 48,000 0.10 0.21 47,900 48,500 47,300 832,310 39,950,880,000
05/11/2015 47,900 -0.30 -0.62 47,800 48,100 47,700 374,890 17,957,231,000
04/11/2015 48,200 0.00 ■■ 0.00 48,300 48,800 48,200 935,950 45,112,790,000
03/11/2015 48,200 0.50 1.05 47,700 48,200 47,100 715,650 34,494,330,000
02/11/2015 47,700 0.00 ■■ 0.00 47,700 48,500 47,600 1,229,570 58,650,489,000
30/10/2015 47,700 1.00 2.14 46,700 47,700 46,700 1,711,470 81,637,119,000
29/10/2015 46,700 0.60 1.30 46,200 46,700 46,000 758,130 35,404,671,000
28/10/2015 46,100 -0.50 -1.07 46,600 46,700 46,000 662,770 30,553,697,000
27/10/2015 46,600 -0.10 -0.21 46,600 46,900 46,400 395,950 18,451,270,000
26/10/2015 46,700 -0.20 -0.43 47,100 47,200 46,700 758,050 35,400,935,000
23/10/2015 46,900 0.70 1.52 46,600 47,100 46,500 760,300 35,658,070,000
22/10/2015 46,200 0.60 1.32 46,000 46,200 45,600 360,190 16,640,778,000
21/10/2015 45,600 0.20 0.44 45,400 46,600 45,400 664,260 30,290,256,000
20/10/2015 45,400 -0.60 -1.30 46,100 46,100 45,300 939,520 42,654,208,000
19/10/2015 46,000 -0.70 -1.50 46,700 46,700 46,000 872,090 40,116,140,000
16/10/2015 46,700 -0.70 -1.48 47,400 47,800 46,700 682,110 31,854,537,000
15/10/2015 47,400 0.20 0.42 47,400 47,600 47,100 504,420 23,909,508,000
14/10/2015 47,200 -0.70 -1.46 47,900 47,900 47,200 921,110 43,476,392,000
13/10/2015 47,900 -0.20 -0.42 47,800 48,000 47,500 738,570 35,377,503,000
12/10/2015 48,100 1.60 3.44 46,800 48,400 46,600 1,523,040 73,258,224,000
09/10/2015 46,500 -0.40 -0.85 47,500 47,500 46,500 711,050 33,063,825,000
08/10/2015 46,900 1.70 3.76 45,400 47,100 45,400 1,338,160 62,759,704,000
07/10/2015 45,200 -0.10 -0.22 45,600 46,400 45,200 1,526,700 69,006,840,000
06/10/2015 45,300 1.80 4.14 44,000 45,400 44,000 1,309,620 59,325,786,000
05/10/2015 43,500 0.50 1.16 43,300 43,700 43,000 336,080 14,619,480,000
02/10/2015 43,000 0.00 ■■ 0.00 43,100 43,500 42,700 413,940 17,799,420,000
01/10/2015 43,000 0.10 0.23 43,000 43,200 42,900 280,230 12,049,890,000
30/09/2015 42,900 0.10 0.23 43,100 43,400 42,900 343,930 14,754,597,000
29/09/2015 42,800 -0.20 -0.47 42,700 42,900 42,300 906,190 38,784,932,000
28/09/2015 43,000 -1.00 -2.27 44,100 44,100 43,000 1,007,870 43,338,410,000
25/09/2015 44,000 -0.10 -0.23 44,100 44,300 43,900 468,130 20,597,720,000
24/09/2015 44,100 -0.40 -0.90 44,700 45,000 44,100 551,100 24,303,510,000
23/09/2015 44,500 -0.10 -0.22 44,400 44,600 44,000 748,260 33,297,570,000
22/09/2015 44,600 -0.10 -0.22 44,700 45,100 44,400 297,400 13,264,040,000
21/09/2015 44,700 0.70 1.59 44,000 44,800 44,000 368,840 16,487,148,000
18/09/2015 44,000 0.40 0.92 44,000 44,800 44,000 3,095,740 136,212,560,000
17/09/2015 43,600 -0.40 -0.91 44,300 44,300 43,600 389,220 16,969,992,000
16/09/2015 44,000 1.30 3.04 43,000 44,100 43,000 573,270 25,223,880,000
15/09/2015 42,700 -0.50 -1.16 43,200 43,400 42,600 728,090 31,089,443,000
14/09/2015 43,200 -1.60 -3.57 44,700 45,700 43,200 1,161,100 50,159,520,000
11/09/2015 44,800 -1.20 -2.61 45,500 46,100 44,600 892,160 39,968,768,000
10/09/2015 46,000 0.20 0.44 45,000 46,800 44,800 1,389,010 63,894,460,000
09/09/2015 45,800 1.40 3.15 45,300 46,600 45,000 1,813,760 83,070,208,000
08/09/2015 44,400 2.30 5.46 42,100 44,400 42,000 2,703,220 120,022,968,000
07/09/2015 42,100 0.10 0.24 42,000 42,600 41,900 593,370 24,980,877,000
04/09/2015 42,000 0.40 0.96 41,600 42,300 41,600 545,040 22,891,680,000
03/09/2015 41,600 -0.90 -2.12 42,300 42,800 41,300 1,436,900 59,775,040,000
01/09/2015 42,500 0.00 ■■ 0.00 42,600 43,000 42,000 657,910 27,961,175,000
31/08/2015 42,500 -0.90 -2.07 43,500 43,600 42,500 1,309,110 55,637,175,000
28/08/2015 43,400 1.80 4.33 41,600 43,400 41,600 2,136,610 92,728,874,000
27/08/2015 41,600 0.60 1.46 41,700 42,800 41,300 1,471,170 61,200,672,000
26/08/2015 41,000 0.90 2.24 40,100 41,800 40,100 1,029,560 42,211,960,000
25/08/2015 40,100 0.60 1.52 38,000 40,700 38,000 1,945,960 78,032,996,000
24/08/2015 39,500 -2.90 -6.84 42,000 42,000 39,500 2,073,440 81,900,880,000
21/08/2015 42,400 -0.50 -1.17 42,200 42,400 40,600 1,153,140 48,893,136,000
20/08/2015 42,900 -0.40 -0.92 42,800 43,500 42,200 768,710 32,977,659,000
19/08/2015 43,300 0.80 1.88 42,300 43,500 41,200 1,125,290 48,725,057,000
18/08/2015 42,500 1.50 3.66 41,000 42,500 40,800 1,044,970 44,411,225,000
17/08/2015 41,000 -2.30 -5.31 43,400 43,800 40,300 1,552,820 63,665,620,000
14/08/2015 43,300 -0.70 -1.59 44,000 44,400 42,400 1,536,800 66,543,440,000
13/08/2015 44,000 -1.50 -3.30 45,500 45,500 43,900 1,183,060 52,054,640,000
12/08/2015 45,500 -1.60 -3.40 46,600 46,800 45,300 1,038,470 47,250,385,000
11/08/2015 47,100 0.70 1.51 46,800 47,900 46,300 1,507,950 71,024,445,000
10/08/2015 46,400 1.50 3.34 44,600 46,400 44,600 412,410 19,135,824,000
07/08/2015 44,900 -0.20 -0.44 45,100 45,300 44,000 1,371,930 61,599,657,000
06/08/2015 45,100 -1.00 -2.17 46,100 46,900 44,900 892,770 40,263,927,000
05/08/2015 46,100 0.10 0.22 46,000 46,800 45,700 1,028,160 47,398,176,000
04/08/2015 46,000 -1.90 -3.97 47,700 48,100 46,000 747,010 34,362,460,000
03/08/2015 47,900 -2.00 -4.01 49,800 49,800 46,800 1,106,740 53,012,846,000
31/07/2015 49,900 -1.10 -2.16 51,500 51,500 49,900 373,390 18,632,161,000
30/07/2015 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 320,770 16,359,270,000
29/07/2015 51,000 -0.50 -0.97 51,500 52,000 51,000 396,810 20,237,310,000
28/07/2015 51,500 0.50 0.98 51,500 53,000 51,000 748,360 38,540,540,000
27/07/2015 51,000 0.50 0.99 50,500 51,500 50,000 925,380 47,194,380,000
24/07/2015 50,500 -1.00 -1.94 51,500 52,000 50,500 353,890 17,871,445,000
23/07/2015 51,500 -0.50 -0.96 52,500 53,000 51,500 399,180 20,557,770,000
22/07/2015 52,000 2.80 5.69 49,200 52,500 49,000 1,103,990 57,407,480,000
21/07/2015 49,200 -0.20 -0.40 49,400 50,500 48,900 605,660 29,798,472,000
20/07/2015 49,400 -1.60 -3.14 51,000 51,000 49,300 426,470 21,067,618,000
17/07/2015 51,000 0.00 ■■ 0.00 51,500 52,000 51,000 343,320 17,509,320,000
16/07/2015 51,000 0.00 ■■ 0.00 51,000 52,000 50,000 375,790 19,165,290,000
15/07/2015 51,000 -1.50 -2.86 52,500 52,500 51,000 400,670 20,434,170,000
14/07/2015 52,500 0.00 ■■ 0.00 52,500 53,000 50,000 514,730 27,023,325,000
13/07/2015 52,500 0.00 ■■ 0.00 53,000 53,500 52,000 1,213,060 63,685,650,000
10/07/2015 52,500 0.00 ■■ 0.00 54,000 54,000 52,500 464,880 24,406,200,000
09/07/2015 52,500 0.50 0.96 51,500 54,500 50,500 1,079,840 56,691,600,000
08/07/2015 52,000 -2.00 -3.70 54,000 54,500 50,500 1,655,430 86,082,360,000
07/07/2015 54,000 -0.50 -0.92 54,000 56,000 53,500 1,003,450 54,186,300,000
06/07/2015 54,500 0.00 ■■ 0.00 54,500 55,500 53,000 1,229,700 67,018,650,000
03/07/2015 54,500 3.00 5.83 51,500 55,000 51,500 784,290 42,743,805,000
02/07/2015 51,500 3.00 6.19 48,400 51,500 48,300 977,550 50,343,825,000
01/07/2015 48,500 -0.30 -0.61 48,800 48,900 47,300 543,510 26,360,235,000
30/06/2015 48,800 1.80 3.83 46,600 48,900 46,600 1,268,430 61,899,384,000
29/06/2015 47,000 2.30 5.15 44,200 47,200 44,100 801,070 37,650,290,000
26/06/2015 44,700 -1.20 -2.61 46,700 46,900 44,700 689,150 30,805,005,000
25/06/2015 46,900 0.00 ■■ 0.00 46,900 47,400 46,500 497,890 23,351,041,000
24/06/2015 46,900 -0.70 -1.47 47,600 47,700 46,900 503,260 23,602,894,000
23/06/2015 47,600 0.00 ■■ 0.00 47,500 47,700 47,000 400,240 19,051,424,000
22/06/2015 47,600 1.10 2.37 46,600 47,600 46,600 614,680 29,258,768,000
19/06/2015 46,500 1.60 3.56 44,800 46,500 44,700 1,800,460 83,721,390,000
18/06/2015 44,900 0.50 1.13 44,300 45,400 44,300 462,680 20,774,332,000
17/06/2015 44,400 -0.10 -0.22 44,000 45,100 43,900 272,520 12,099,888,000
16/06/2015 44,500 -0.80 -1.77 45,300 45,500 44,500 360,950 16,062,275,000
15/06/2015 45,300 1.70 3.90 43,600 45,300 43,600 454,090 20,570,277,000
12/06/2015 43,600 -0.10 -0.23 43,600 44,000 43,500 257,260 11,216,536,000
11/06/2015 43,700 0.40 0.92 43,600 44,600 42,900 805,370 35,194,669,000
10/06/2015 43,300 -0.90 -2.04 44,400 44,400 42,800 630,440 27,298,052,000
09/06/2015 44,200 -1.10 -2.43 45,000 45,300 43,900 691,070 30,545,294,000
08/06/2015 45,300 0.20 0.44 45,100 45,900 44,600 452,900 20,516,370,000
05/06/2015 45,100 0.60 1.35 44,000 45,700 43,700 602,160 27,157,416,000
04/06/2015 44,500 0.00 ■■ 0.00 44,300 45,500 43,900 403,010 17,933,945,000
03/06/2015 44,500 -1.40 -3.05 46,000 46,500 44,000 667,560 29,706,420,000
02/06/2015 45,900 0.20 0.44 45,900 48,200 45,800 2,101,670 96,466,653,000
01/06/2015 45,700 2.40 5.54 43,300 46,000 43,300 1,207,510 55,183,207,000
29/05/2015 43,300 0.20 0.46 42,800 44,000 42,700 1,080,710 46,794,743,000
28/05/2015 43,100 0.20 0.47 42,600 44,200 42,500 1,048,640 45,196,384,000
27/05/2015 42,900 -0.10 -0.23 42,200 43,600 42,200 757,720 32,506,188,000
26/05/2015 43,000 1.00 2.38 42,000 43,600 41,900 1,016,490 43,709,070,000
25/05/2015 42,000 -0.20 -0.47 41,800 42,400 41,600 686,420 28,829,640,000
22/05/2015 42,200 2.20 5.50 40,300 42,300 40,000 1,282,150 54,106,730,000
21/05/2015 40,000 0.40 1.01 40,000 40,500 39,700 685,570 27,422,800,000
20/05/2015 39,600 0.50 1.28 39,100 39,700 39,000 482,750 19,116,900,000
19/05/2015 39,100 0.50 1.30 38,300 39,500 38,100 350,870 13,719,017,000
18/05/2015 38,600 0.20 0.52 37,900 38,700 37,700 556,660 21,487,076,000
15/05/2015 38,400 0.10 0.26 38,300 38,900 37,900 465,740 17,884,416,000
14/05/2015 38,300 0.20 0.52 37,800 38,500 37,800 61,900 2,370,770,000
13/05/2015 38,100 -0.50 -1.30 38,600 38,600 37,500 364,050 13,870,305,000
12/05/2015 38,600 -0.30 -0.77 39,100 39,100 38,300 432,980 16,713,028,000
11/05/2015 38,900 0.20 0.52 38,700 39,200 38,600 312,920 12,172,588,000
08/05/2015 38,700 1.10 2.93 37,600 39,100 37,300 1,036,170 40,099,779,000
07/05/2015 37,600 0.50 1.35 37,100 37,700 36,900 686,100 25,797,360,000
06/05/2015 37,100 -0.10 -0.27 37,000 37,400 36,700 429,770 15,944,467,000
05/05/2015 37,200 1.60 4.49 35,600 37,200 35,500 473,810 17,625,732,000
04/05/2015 35,600 -0.60 -1.66 36,200 36,700 35,500 511,240 18,200,144,000
27/04/2015 36,200 -1.00 -2.69 37,100 37,300 36,200 201,080 7,279,096,000
24/04/2015 37,200 0.20 0.54 37,200 37,300 37,000 185,110 6,886,092,000
23/04/2015 37,000 0.00 ■■ 0.00 37,000 37,100 36,700 408,610 15,118,570,000
22/04/2015 37,000 0.30 0.82 36,700 37,100 36,700 669,760 24,781,120,000
21/04/2015 36,700 -0.60 -1.61 37,100 37,300 36,600 685,380 25,153,446,000
20/04/2015 37,300 -0.10 -0.27 37,500 37,500 36,900 526,550 19,640,315,000
17/04/2015 37,400 0.10 0.27 37,300 37,700 37,300 918,190 34,340,306,000
16/04/2015 37,300 0.70 1.91 36,600 37,600 36,500 1,034,230 38,576,779,000
15/04/2015 36,600 0.20 0.55 36,300 36,700 36,300 685,160 25,076,856,000
14/04/2015 36,400 0.00 ■■ 0.00 36,600 36,700 36,300 1,090,910 39,709,124,000
13/04/2015 36,400 0.40 1.11 36,200 36,400 36,000 666,920 24,275,888,000
10/04/2015 36,000 0.20 0.56 35,800 36,400 35,800 566,250 20,385,000,000
09/04/2015 35,800 0.30 0.85 35,400 36,200 35,400 532,290 19,055,982,000
08/04/2015 35,500 -0.30 -0.84 35,700 35,800 35,400 1,039,830 36,913,965,000
07/04/2015 35,800 0.30 0.85 35,500 35,900 35,100 696,080 24,919,664,000
06/04/2015 35,500 -0.20 -0.56 35,500 35,700 35,500 346,120 12,287,260,000
03/04/2015 35,700 0.00 ■■ 0.00 35,700 35,800 35,500 435,220 15,537,354,000
02/04/2015 35,700 0.70 2.00 35,000 35,800 34,900 538,520 19,225,164,000
01/04/2015 35,000 -0.10 -0.28 35,100 35,300 34,800 881,700 30,859,500,000
31/03/2015 35,100 0.00 ■■ 0.00 35,100 35,600 35,000 677,180 23,769,018,000
30/03/2015 35,100 -0.20 -0.57 35,100 35,500 35,100 664,600 23,327,460,000
27/03/2015 35,300 0.30 0.86 35,000 35,600 34,900 1,452,040 51,257,012,000
26/03/2015 35,000 -0.40 -1.13 34,900 35,700 34,900 1,339,170 46,870,950,000
25/03/2015 35,400 0.10 0.28 35,100 35,500 35,000 661,510 23,417,454,000
24/03/2015 35,300 0.10 0.28 35,000 35,400 34,500 1,639,950 57,890,235,000
23/03/2015 35,200 -0.80 -2.22 36,000 36,200 35,100 989,730 34,838,496,000
20/03/2015 36,000 0.50 1.41 35,300 36,400 35,300 4,058,430 146,103,480,000
19/03/2015 35,500 -0.30 -0.84 35,600 35,600 35,300 1,024,340 36,364,070,000
18/03/2015 35,800 0.10 0.28 35,600 35,900 35,300 305,040 10,920,432,000
17/03/2015 35,700 0.40 1.13 35,500 36,100 35,500 600,760 21,447,132,000
16/03/2015 35,300 -1.40 -3.81 35,000 36,300 35,000 2,068,770 73,027,581,000
13/03/2015 36,700 -0.10 -0.27 37,000 37,400 36,700 498,020 18,277,334,000
12/03/2015 36,800 0.30 0.82 36,400 36,900 36,400 378,150 13,915,920,000
11/03/2015 36,500 -0.30 -0.82 36,800 36,900 36,400 576,700 21,049,550,000
10/03/2015 36,800 0.40 1.10 36,100 37,000 36,100 596,890 21,965,552,000
09/03/2015 36,400 -0.90 -2.41 37,300 37,300 36,100 1,180,460 42,968,744,000
06/03/2015 37,300 -0.60 -1.58 37,800 38,000 36,700 1,411,330 52,642,609,000
05/03/2015 37,900 -0.90 -2.32 38,700 38,700 37,900 692,720 26,254,088,000
04/03/2015 38,800 0.30 0.78 38,800 38,800 38,100 446,280 17,315,664,000
03/03/2015 38,500 0.10 0.26 38,300 39,000 38,000 565,220 21,760,970,000
02/03/2015 38,400 0.00 ■■ 0.00 38,300 38,700 37,700 310,940 11,940,096,000
27/02/2015 38,400 -1.00 -2.54 39,500 39,500 37,900 701,990 26,956,416,000
26/02/2015 39,400 1.30 3.41 38,500 39,900 38,400 740,750 29,185,550,000
25/02/2015 38,100 -0.90 -2.31 38,900 39,900 38,100 890,900 33,943,290,000
24/02/2015 39,000 2.50 6.85 37,000 39,000 36,700 1,012,520 39,488,280,000
13/02/2015 36,500 0.20 0.55 36,300 36,800 36,300 388,300 14,172,950,000
12/02/2015 36,300 -0.80 -2.16 37,400 37,400 36,300 578,600 21,003,180,000
11/02/2015 37,100 0.70 1.92 36,400 37,300 36,300 531,780 19,729,038,000
10/02/2015 36,400 0.20 0.55 36,400 36,900 36,300 592,970 21,584,108,000
09/02/2015 36,200 0.20 0.56 35,800 36,700 35,500 1,011,240 36,606,888,000
06/02/2015 36,000 1.10 3.15 35,000 36,000 35,000 688,720 24,793,920,000
05/02/2015 34,900 1.80 5.44 33,500 35,000 33,500 814,650 28,431,285,000
04/02/2015 33,100 -0.20 -0.60 32,500 33,300 31,900 1,365,870 45,210,297,000
03/02/2015 33,300 -2.40 -6.72 35,600 35,800 33,300 1,492,700 49,706,910,000
02/02/2015 35,700 0.00 ■■ 0.00 35,500 36,100 35,400 608,170 21,711,669,000
30/01/2015 35,700 -1.20 -3.25 36,800 36,800 35,600 1,161,160 41,453,412,000
29/01/2015 36,900 -0.50 -1.34 37,400 37,400 36,800 591,880 21,840,372,000
28/01/2015 37,400 1.10 3.03 36,300 37,600 36,000 1,341,830 50,184,442,000
27/01/2015 36,300 -0.30 -0.82 36,500 36,800 35,500 1,039,610 37,737,843,000
26/01/2015 36,600 -0.50 -1.35 37,100 37,500 36,600 498,570 18,247,662,000
23/01/2015 37,100 0.90 2.49 36,500 38,000 36,300 1,369,330 50,802,143,000
22/01/2015 36,200 0.80 2.26 35,400 36,900 34,900 1,904,310 68,936,022,000
21/01/2015 35,400 -0.60 -1.67 36,000 36,000 35,400 536,600 18,995,640,000
20/01/2015 36,000 0.60 1.69 35,400 36,100 35,300 802,390 28,886,040,000
19/01/2015 35,400 -0.90 -2.48 36,400 37,200 35,400 922,600 32,660,040,000
16/01/2015 36,300 -0.50 -1.36 36,800 36,800 36,100 678,030 24,612,489,000
15/01/2015 36,800 -0.60 -1.60 37,200 37,800 36,800 1,083,780 39,883,104,000
14/01/2015 37,400 0.40 1.08 36,800 38,100 36,800 2,338,820 87,471,868,000
13/01/2015 37,000 -0.20 -0.54 37,000 37,300 36,500 1,496,280 55,362,360,000
12/01/2015 37,200 0.30 0.81 37,000 37,800 36,700 3,059,730 113,821,956,000
09/01/2015 36,900 2.30 6.65 34,900 37,000 34,900 2,286,680 84,378,492,000
08/01/2015 34,600 1.00 2.98 33,700 35,000 33,600 904,240 31,286,704,000
07/01/2015 33,600 -0.40 -1.18 34,100 34,600 33,100 1,430,340 48,059,424,000
06/01/2015 34,000 2.10 6.58 31,900 34,000 31,900 1,684,600 57,276,400,000
05/01/2015 31,900 0.00 ■■ 0.00 31,700 32,100 31,400 310,010 9,889,319,000
31/12/2014 31,900 -0.10 -0.31 31,900 32,300 31,600 854,260 27,250,894,000
30/12/2014 32,000 0.30 0.95 31,700 32,400 31,700 1,208,200 38,662,400,000
29/12/2014 31,700 0.90 2.92 30,900 32,100 30,800 1,415,520 44,871,984,000
26/12/2014 30,800 0.90 3.01 29,900 31,000 29,500 1,898,200 58,464,560,000
25/12/2014 29,900 -0.30 -0.99 30,000 30,300 29,800 405,750 12,131,925,000
24/12/2014 30,200 -0.40 -1.31 30,300 30,800 29,900 436,330 13,177,166,000
23/12/2014 30,600 0.80 2.68 29,300 31,000 29,300 1,385,040 42,382,224,000
22/12/2014 29,800 1.50 5.30 28,700 29,800 28,700 521,470 15,539,806,000
19/12/2014 28,300 -2.10 -6.91 30,200 30,800 28,300 4,879,410 138,087,303,000
18/12/2014 30,400 0.10 0.33 30,500 30,700 30,200 1,108,650 33,702,960,000
17/12/2014 30,300 -0.30 -0.98 30,200 30,800 30,100 1,415,730 42,896,619,000
16/12/2014 30,600 0.20 0.66 30,400 31,100 29,900 854,290 26,141,274,000
15/12/2014 30,400 -0.60 -1.94 30,500 30,800 29,600 629,530 19,137,712,000
12/12/2014 31,000 1.30 4.38 29,700 31,000 29,200 243,360 7,544,160,000
11/12/2014 29,700 -0.30 -1.00 29,000 30,300 28,800 743,660 22,086,702,000
10/12/2014 30,000 -1.60 -5.06 31,500 31,500 29,600 823,420 24,702,600,000
09/12/2014 31,600 0.20 0.64 31,400 32,300 31,100 1,044,670 33,011,572,000
08/12/2014 31,400 1.10 3.63 30,000 31,800 29,900 835,330 26,229,362,000
05/12/2014 30,300 1.00 3.41 29,300 31,000 29,300 1,092,600 33,105,780,000
04/12/2014 29,300 0.60 2.09 28,500 29,500 28,500 703,580 20,614,894,000
03/12/2014 28,700 0.60 2.14 27,800 28,700 27,800 653,260 18,748,562,000
02/12/2014 28,100 -0.10 -0.35 28,200 28,200 28,000 289,470 8,134,107,000
01/12/2014 28,200 0.50 1.81 27,300 28,300 27,200 542,630 15,302,166,000
28/11/2014 27,700 0.40 1.47 27,300 27,900 27,300 648,600 17,966,220,000
27/11/2014 27,300 0.30 1.11 27,000 27,400 27,000 36,380 993,174,000
26/11/2014 27,000 -0.60 -2.17 27,800 27,800 27,000 492,430 13,295,610,000
25/11/2014 27,600 0.20 0.73 27,400 27,800 27,400 383,160 10,575,216,000
24/11/2014 27,400 -0.10 -0.36 27,000 27,400 27,000 224,230 6,143,902,000
21/11/2014 27,500 0.30 1.10 27,200 27,800 27,200 456,310 12,548,525,000
20/11/2014 27,200 0.60 2.26 26,600 27,200 26,600 206,200 5,608,640,000
19/11/2014 26,600 -0.40 -1.48 27,300 27,300 26,600 119,230 3,171,518,000
18/11/2014 27,000 -0.30 -1.10 27,500 27,500 27,000 114,620 3,094,740,000
17/11/2014 27,300 -0.20 -0.73 27,300 27,700 27,300 166,070 4,533,711,000
14/11/2014 27,500 0.20 0.73 27,300 27,500 27,300 188,030 5,170,825,000
13/11/2014 27,300 0.00 ■■ 0.00 27,400 27,500 27,300 171,600 4,684,680,000
12/11/2014 27,300 0.10 0.37 27,300 27,500 27,300 101,700 2,776,410,000
11/11/2014 27,200 -0.10 -0.37 27,200 27,400 27,200 170,350 4,633,520,000
10/11/2014 27,300 0.10 0.37 27,100 27,700 27,100 338,860 9,250,878,000
07/11/2014 27,200 0.00 ■■ 0.00 27,000 27,700 27,000 195,560 5,319,232,000
06/11/2014 27,200 -0.20 -0.73 27,400 27,500 27,100 127,270 3,461,744,000
05/11/2014 27,400 -0.10 -0.36 27,600 27,600 27,300 209,710 5,746,054,000
04/11/2014 27,500 -0.70 -2.48 28,200 28,200 27,500 352,520 9,694,300,000
03/11/2014 28,200 0.50 1.81 27,700 28,200 27,600 581,720 16,404,504,000
31/10/2014 27,700 1.00 3.75 26,800 27,800 26,700 855,140 23,687,378,000
30/10/2014 26,700 0.40 1.52 26,500 26,700 26,300 170,230 4,545,141,000
29/10/2014 26,300 -0.20 -0.75 26,200 26,600 26,200 122,130 3,212,019,000
28/10/2014 26,500 0.50 1.92 26,000 26,500 26,000 225,500 5,975,750,000
27/10/2014 26,000 -0.50 -1.89 26,500 26,600 26,000 151,010 3,926,260,000
24/10/2014 26,500 0.00 ■■ 0.00 26,400 26,700 26,400 115,150 3,051,475,000
23/10/2014 26,500 -0.20 -0.75 26,600 26,700 26,400 315,030 8,348,295,000
22/10/2014 26,700 0.00 ■■ 0.00 26,500 26,900 26,500 204,730 5,466,291,000
21/10/2014 26,700 0.10 0.38 26,700 26,800 26,500 82,890 2,213,163,000
20/10/2014 26,600 0.20 0.76 26,400 26,900 26,300 86,000 2,287,600,000
17/10/2014 26,400 -0.30 -1.12 26,500 26,600 26,000 544,860 14,384,304,000
16/10/2014 26,700 -0.20 -0.74 26,700 26,800 26,400 372,630 9,949,221,000
15/10/2014 26,900 0.20 0.75 26,500 26,900 26,300 268,140 7,212,966,000
14/10/2014 26,700 -0.30 -1.11 26,800 27,000 26,700 105,230 2,809,641,000
13/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 213,690 5,769,630,000
10/10/2014 27,000 -0.20 -0.74 27,300 27,300 27,000 242,990 6,560,730,000
09/10/2014 27,200 0.20 0.74 27,000 27,400 26,900 303,110 8,244,592,000
08/10/2014 27,000 -0.20 -0.74 27,200 27,200 26,900 142,470 3,846,690,000
07/10/2014 27,200 0.00 ■■ 0.00 27,200 27,300 27,000 241,160 6,559,552,000
06/10/2014 27,200 -0.30 -1.09 27,300 27,500 27,100 420,510 11,437,872,000
03/10/2014 27,500 0.10 0.36 27,500 27,600 27,400 838,150 23,049,125,000
02/10/2014 27,400 1.00 3.79 26,500 27,400 26,500 631,980 17,316,252,000
01/10/2014 26,400 0.30 1.15 26,500 26,600 26,100 1,156,710 30,537,144,000
30/09/2014 26,100 -0.10 -0.38 26,000 26,400 26,000 1,088,850 28,418,985,000
29/09/2014 26,200 -0.20 -0.76 26,300 26,300 26,100 996,190 26,100,178,000
26/09/2014 26,400 -0.10 -0.38 26,800 26,800 26,400 556,060 14,679,984,000
25/09/2014 26,500 -0.20 -0.75 26,600 26,700 26,200 818,580 21,692,370,000
24/09/2014 26,700 -0.10 -0.37 26,800 27,000 26,600 748,120 19,974,804,000
23/09/2014 26,800 0.00 ■■ 0.00 26,800 27,000 26,700 139,320 3,733,776,000
22/09/2014 26,800 0.50 1.90 26,800 27,100 26,800 522,460 14,001,928,000
19/09/2014 26,300 -1.00 -3.66 27,000 27,300 26,300 1,531,950 40,290,285,000
18/09/2014 27,300 0.10 0.37 27,200 27,800 27,200 107,130 2,924,649,000
17/09/2014 27,200 -0.20 -0.73 27,400 27,500 27,100 307,610 8,366,992,000
16/09/2014 27,400 -0.40 -1.44 27,700 27,800 26,900 766,540 21,003,196,000
15/09/2014 27,800 -0.70 -2.46 28,500 28,500 27,700 549,300 15,270,540,000
12/09/2014 28,500 0.00 ■■ 0.00 28,400 28,500 28,100 170,420 4,856,970,000
11/09/2014 28,500 -0.10 -0.35 28,500 28,700 28,300 131,340 3,743,190,000
10/09/2014 28,600 0.00 ■■ 0.00 28,800 28,800 28,100 626,170 17,908,462,000
09/09/2014 28,600 -0.70 -2.39 29,300 29,300 28,500 720,410 20,603,726,000
08/09/2014 29,300 0.00 ■■ 0.00 29,300 29,400 29,100 331,740 9,719,982,000
05/09/2014 29,300 0.50 1.74 28,800 29,400 28,500 586,820 17,193,826,000
04/09/2014 28,800 0.50 1.77 28,100 28,800 27,800 1,262,820 36,369,216,000
03/09/2014 28,300 0.30 1.07 28,000 28,500 28,000 497,010 14,065,383,000
29/08/2014 28,000 0.50 1.82 27,500 28,100 27,500 764,530 21,406,840,000
28/08/2014 27,500 -0.10 -0.36 27,600 27,700 27,200 435,590 11,978,725,000
27/08/2014 27,600 -0.30 -1.08 27,600 27,800 27,300 397,700 10,976,520,000
26/08/2014 27,900 0.50 1.82 27,400 27,900 27,100 1,074,900 29,989,710,000
25/08/2014 27,400 0.20 0.74 27,200 27,400 27,000 1,071,600 29,361,840,000
22/08/2014 27,200 0.00 ■■ 0.00 27,200 27,500 27,100 782,990 21,297,328,000
21/08/2014 27,200 0.70 2.64 26,500 27,200 26,400 1,269,510 34,530,672,000
20/08/2014 26,500 0.70 2.71 25,700 26,700 25,700 1,362,550 36,107,575,000
19/08/2014 25,800 0.00 ■■ 0.00 25,800 25,900 25,700 377,640 9,743,112,000
18/08/2014 25,800 0.10 0.39 25,700 25,900 25,700 192,610 4,969,338,000
15/08/2014 25,700 -0.20 -0.77 25,700 25,900 25,600 199,200 5,119,440,000
14/08/2014 25,900 -0.10 -0.38 26,000 26,000 25,700 205,890 5,332,551,000
13/08/2014 26,000 0.20 0.78 25,800 26,000 25,800 206,990 5,381,740,000
12/08/2014 25,800 0.10 0.39 25,700 25,900 25,700 67,530 1,742,274,000
11/08/2014 25,700 -0.20 -0.77 25,800 26,000 25,600 219,270 5,635,239,000
08/08/2014 25,900 -0.10 -0.38 25,900 26,100 25,900 165,270 4,280,493,000
07/08/2014 26,000 0.00 ■■ 0.00 25,900 26,000 25,900 319,690 8,311,940,000
06/08/2014 26,000 -0.20 -0.76 26,200 26,200 26,000 133,380 3,467,880,000
05/08/2014 26,200 0.30 1.16 25,900 26,200 25,700 529,870 13,882,594,000
04/08/2014 25,900 0.10 0.39 25,500 25,900 25,500 247,230 6,403,257,000
01/08/2014 25,800 0.20 0.78 25,500 25,800 25,500 148,610 3,834,138,000
31/07/2014 25,600 0.00 ■■ 0.00 25,500 25,700 25,400 164,230 4,204,288,000
30/07/2014 25,600 -0.20 -0.78 25,600 25,800 25,400 92,210 2,360,576,000
29/07/2014 25,800 0.20 0.78 25,500 25,800 25,400 167,520 4,322,016,000
28/07/2014 25,600 -0.20 -0.78 25,800 25,800 25,400 192,670 4,932,352,000
25/07/2014 25,800 -0.20 -0.77 25,800 26,100 25,800 202,600 5,227,080,000
24/07/2014 26,000 0.10 0.39 25,800 26,000 25,800 178,060 4,629,560,000
23/07/2014 25,900 0.10 0.39 25,700 26,000 25,700 54,230 1,404,557,000
22/07/2014 25,800 -0.40 -1.53 26,000 26,100 25,800 128,580 3,317,364,000
21/07/2014 26,200 0.00 ■■ 0.00 26,200 26,300 25,900 237,300 6,217,260,000
18/07/2014 26,200 0.30 1.16 26,100 26,200 25,900 391,340 10,253,108,000
17/07/2014 25,900 -0.20 -0.77 26,000 26,200 25,900 203,220 5,263,398,000
16/07/2014 26,100 0.30 1.16 25,800 26,200 25,800 392,220 10,236,942,000
15/07/2014 25,800 0.10 0.39 25,800 25,900 25,700 265,080 6,839,064,000
14/07/2014 25,700 0.00 ■■ 0.00 25,700 25,800 25,500 115,020 2,956,014,000
11/07/2014 25,700 0.00 ■■ 0.00 25,800 25,800 25,600 290,530 7,466,621,000
10/07/2014 25,700 -0.20 -0.77 25,900 26,100 25,700 272,570 7,005,049,000
09/07/2014 25,900 -0.30 -1.15 26,200 26,200 25,900 261,180 6,764,562,000
08/07/2014 26,200 -0.10 -0.38 26,300 26,300 26,100 177,750 4,657,050,000
07/07/2014 26,300 0.20 0.77 26,200 26,400 26,100 481,630 12,666,869,000
04/07/2014 26,100 0.20 0.77 25,900 26,200 25,800 419,000 10,935,900,000
03/07/2014 25,900 0.00 ■■ 0.00 26,000 26,100 25,800 251,340 6,509,706,000
02/07/2014 25,900 -0.10 -0.38 26,200 26,200 25,800 307,940 7,975,646,000
01/07/2014 26,000 -0.20 -0.76 26,300 26,300 25,900 452,640 11,768,640,000
30/06/2014 26,200 -0.10 -0.38 26,500 26,500 26,100 65,430 1,714,266,000
27/06/2014 26,300 -0.10 -0.38 26,400 26,500 26,300 480,590 12,639,517,000
26/06/2014 26,400 0.10 0.38 26,300 26,600 26,200 829,790 21,906,456,000
25/06/2014 26,300 0.30 1.15 26,000 26,400 26,000 730,210 19,204,523,000
24/06/2014 26,000 -0.20 -0.76 26,100 26,300 26,000 645,440 16,781,440,000
23/06/2014 26,200 1.30 5.22 24,900 26,300 24,900 1,147,970 30,076,814,000
20/06/2014 24,900 -0.70 -2.73 25,600 25,900 24,900 1,663,210 41,413,929,000
19/06/2014 25,600 -0.40 -1.54 25,800 25,900 25,200 472,560 12,097,536,000
18/06/2014 26,000 1.00 4.00 26,100 26,400 25,800 1,258,160 32,712,160,000
17/06/2014 30,000 0.10 0.33 29,800 30,000 29,700 513,190 15,395,700,000
16/06/2014 29,900 -0.20 -0.66 29,900 29,900 29,500 692,070 20,692,893,000
13/06/2014 30,100 0.30 1.01 30,100 30,200 29,900 286,880 8,635,088,000
12/06/2014 29,800 0.70 2.41 29,500 30,400 29,400 535,340 15,953,132,000
11/06/2014 29,100 0.50 1.75 28,800 29,100 28,700 329,650 9,592,815,000
10/06/2014 28,600 -0.20 -0.69 28,900 29,000 28,600 304,310 8,703,266,000
09/06/2014 28,800 0.00 ■■ 0.00 28,900 29,100 28,700 373,710 10,762,848,000
06/06/2014 28,800 0.90 3.23 28,500 29,000 28,300 331,530 9,548,064,000
05/06/2014 27,900 -0.60 -2.11 28,000 28,400 27,900 208,520 5,817,708,000
04/06/2014 28,500 -0.40 -1.38 28,600 28,800 28,300 68,300 1,946,550,000
03/06/2014 28,900 -0.10 -0.34 29,000 29,000 28,800 229,670 6,637,463,000
02/06/2014 29,000 0.00 ■■ 0.00 29,100 29,100 28,400 306,000 8,874,000,000
30/05/2014 29,000 0.40 1.40 28,600 29,000 28,400 397,450 11,526,050,000
29/05/2014 28,600 -0.30 -1.04 29,000 29,200 28,400 360,170 10,300,862,000
28/05/2014 28,900 0.40 1.40 28,500 29,100 28,500 849,320 24,545,348,000
27/05/2014 28,500 1.20 4.40 27,300 28,500 27,200 482,210 13,742,985,000
26/05/2014 27,300 1.00 3.80 26,800 27,300 26,300 319,920 8,733,816,000
23/05/2014 26,300 -0.70 -2.59 27,000 27,000 26,300 493,560 12,980,628,000
22/05/2014 27,000 -0.20 -0.74 27,200 27,300 27,000 463,230 12,507,210,000
21/05/2014 27,200 -0.10 -0.37 27,400 27,400 26,900 289,340 7,870,048,000
20/05/2014 27,300 -0.10 -0.36 27,000 27,400 26,500 280,870 7,667,751,000
19/05/2014 27,400 0.40 1.48 27,100 27,400 26,600 574,880 15,751,712,000
16/05/2014 27,000 1.10 4.25 25,500 27,000 25,500 630,360 17,019,720,000
15/05/2014 25,900 -0.10 -0.38 26,000 26,600 25,000 1,470,070 38,074,813,000
14/05/2014 26,000 1.70 7.00 24,300 26,000 24,300 1,159,110 30,136,860,000
13/05/2014 24,300 0.50 2.10 23,800 24,300 23,500 764,660 18,581,238,000
12/05/2014 23,800 -1.60 -6.30 25,000 25,400 23,700 1,179,560 28,073,528,000
09/05/2014 25,400 0.50 2.01 24,100 25,500 24,100 907,580 23,052,532,000
08/05/2014 24,900 -1.80 -6.74 26,500 26,500 24,900 1,770,040 44,073,996,000
07/05/2014 26,700 0.20 0.75 27,000 27,000 26,400 312,630 8,347,221,000
06/05/2014 26,500 -0.60 -2.21 27,000 27,200 25,900 569,510 15,092,015,000
05/05/2014 27,100 -1.70 -5.90 28,500 28,800 27,000 613,130 16,615,823,000
29/04/2014 28,800 0.30 1.05 28,800 28,900 28,400 168,700 4,858,560,000
28/04/2014 28,500 -0.50 -1.72 28,500 29,000 28,400 843,660 24,044,310,000
25/04/2014 29,000 0.00 ■■ 0.00 29,000 29,100 28,700 618,400 17,933,600,000
24/04/2014 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 495,860 14,379,940,000
23/04/2014 29,000 0.00 ■■ 0.00 29,200 29,700 28,900 1,228,250 35,619,250,000
22/04/2014 29,000 0.50 1.75 28,500 29,300 28,500 455,180 13,200,220,000
21/04/2014 28,500 -0.40 -1.38 28,500 29,300 28,500 555,160 15,822,060,000
18/04/2014 28,900 -0.50 -1.70 29,800 29,800 28,900 669,860 19,358,954,000
17/04/2014 29,400 0.00 ■■ 0.00 29,800 29,800 29,300 1,063,560 31,268,664,000
16/04/2014 29,400 -0.60 -2.00 30,000 30,200 28,000 799,140 23,494,716,000
15/04/2014 30,000 -0.70 -2.28 30,800 30,800 29,900 945,980 28,379,400,000
14/04/2014 30,700 -0.30 -0.97 31,000 31,000 30,600 659,610 20,250,027,000
11/04/2014 31,000 -0.20 -0.64 31,200 31,200 30,900 658,470 20,412,570,000
10/04/2014 31,200 -0.30 -0.95 31,600 31,700 31,200 870,900 27,172,080,000
08/04/2014 31,500 0.10 0.32 31,300 31,500 31,300 772,700 24,340,050,000
07/04/2014 31,400 0.10 0.32 31,100 31,600 31,100 504,290 15,834,706,000
04/04/2014 31,300 0.00 ■■ 0.00 31,500 31,500 31,200 354,790 11,104,927,000
03/04/2014 31,300 0.10 0.32 31,400 31,500 31,100 619,120 19,378,456,000
02/04/2014 31,200 0.10 0.32 31,100 31,500 30,600 752,860 23,489,232,000
01/04/2014 31,100 0.30 0.97 30,900 31,700 30,400 1,542,170 47,961,487,000
31/03/2014 30,800 0.00 ■■ 0.00 30,800 31,400 30,600 1,075,020 33,110,616,000
28/03/2014 30,800 0.40 1.32 30,400 31,100 30,400 980,460 30,198,168,000
27/03/2014 30,400 0.00 ■■ 0.00 30,400 30,700 30,100 1,248,890 37,966,256,000
26/03/2014 30,400 -1.30 -4.10 31,600 31,700 30,200 1,491,940 45,354,976,000
25/03/2014 31,700 -0.10 -0.31 31,900 32,100 31,400 1,244,340 39,445,578,000
24/03/2014 31,800 0.70 2.25 31,600 32,000 31,500 1,332,010 42,357,918,000
21/03/2014 31,100 0.40 1.30 30,800 31,800 30,700 3,372,760 104,892,836,000
20/03/2014 30,700 -0.20 -0.65 30,900 31,000 30,600 689,800 21,176,860,000
19/03/2014 30,900 0.40 1.31 30,500 31,000 30,500 801,270 24,759,243,000
18/03/2014 30,500 -0.30 -0.97 30,800 30,800 30,400 576,830 17,593,315,000
17/03/2014 30,800 -0.50 -1.60 30,900 31,000 30,600 910,890 28,055,412,000
14/03/2014 31,300 0.10 0.32 31,400 31,400 30,800 820,920 25,694,796,000
13/03/2014 31,200 0.60 1.96 30,600 31,200 30,600 796,550 24,852,360,000
12/03/2014 30,600 -0.50 -1.61 31,000 31,300 30,600 1,081,320 33,088,392,000
11/03/2014 31,100 0.30 0.97 30,800 31,400 30,800 1,440,940 44,813,234,000
10/03/2014 30,800 0.90 3.01 29,900 31,000 29,900 893,900 27,532,120,000
07/03/2014 29,900 -0.10 -0.33 30,000 30,200 29,900 760,200 22,729,980,000
06/03/2014 30,000 0.00 ■■ 0.00 30,000 30,100 29,800 553,810 16,614,300,000
05/03/2014 30,000 0.20 0.67 29,800 30,300 29,800 678,050 20,341,500,000
04/03/2014 29,800 0.00 ■■ 0.00 29,400 30,200 29,200 996,660 29,700,468,000
03/03/2014 29,800 -0.80 -2.61 31,000 31,000 29,800 1,194,230 35,588,054,000
28/02/2014 30,600 0.10 0.33 30,500 31,400 30,000 1,322,660 40,473,396,000
27/02/2014 30,500 0.20 0.66 30,300 31,000 30,300 1,604,570 48,939,385,000
26/02/2014 30,300 0.90 3.06 29,800 30,500 29,800 1,692,630 51,286,689,000
25/02/2014 29,400 0.30 1.03 29,100 29,400 29,100 1,179,140 34,666,716,000
24/02/2014 29,100 0.10 0.34 29,100 29,200 28,900 430,120 12,516,492,000
21/02/2014 29,000 -0.10 -0.34 29,200 29,200 28,900 489,570 14,197,530,000
20/02/2014 29,100 0.00 ■■ 0.00 29,200 29,700 28,800 1,245,820 36,253,362,000
19/02/2014 29,100 0.10 0.34 29,100 29,200 28,900 810,790 23,593,989,000
18/02/2014 29,000 0.20 0.69 28,700 29,000 28,700 686,890 19,919,810,000
17/02/2014 28,800 -0.20 -0.69 29,000 29,100 28,600 702,690 20,237,472,000
14/02/2014 29,000 0.10 0.35 28,900 29,200 28,900 638,900 18,528,100,000
13/02/2014 28,900 -0.10 -0.34 29,200 29,400 28,900 924,000 26,703,600,000
12/02/2014 29,000 0.70 2.47 28,300 29,000 28,300 1,140,490 33,074,210,000
11/02/2014 28,300 0.00 ■■ 0.00 28,400 28,600 28,200 954,100 27,001,030,000
10/02/2014 28,300 0.50 1.80 27,900 28,300 27,700 488,760 13,831,908,000
07/02/2014 27,800 -0.10 -0.36 28,000 28,200 27,700 693,300 19,273,740,000
06/02/2014 27,900 -0.60 -2.11 28,500 28,500 27,800 1,232,150 34,376,985,000
27/01/2014 28,500 -0.40 -1.38 28,900 28,900 28,500 743,890 21,200,865,000
24/01/2014 28,900 -0.40 -1.37 29,300 29,300 28,700 1,152,110 33,295,979,000
23/01/2014 29,300 0.10 0.34 29,200 29,500 29,000 1,020,730 29,907,389,000
22/01/2014 29,200 -0.40 -1.35 29,700 29,700 29,100 1,489,060 43,480,552,000
21/01/2014 29,600 0.40 1.37 29,400 29,600 28,500 1,899,570 56,227,272,000
20/01/2014 29,200 0.80 2.82 28,600 29,900 28,500 2,886,110 84,274,412,000
17/01/2014 28,400 0.70 2.53 27,900 28,800 27,900 2,643,720 75,081,648,000
16/01/2014 27,700 0.00 ■■ 0.00 27,700 27,900 27,500 1,361,150 37,703,855,000
15/01/2014 27,700 0.00 ■■ 0.00 27,800 27,900 27,500 729,090 20,195,793,000
14/01/2014 27,700 0.20 0.73 27,500 27,800 27,400 983,210 27,234,917,000
13/01/2014 27,500 -0.30 -1.08 27,800 27,800 27,100 1,691,140 46,506,350,000
10/01/2014 27,800 -0.50 -1.77 28,300 28,400 27,800 855,370 23,779,286,000
09/01/2014 28,300 0.20 0.71 28,100 28,400 28,000 697,120 19,728,496,000
08/01/2014 28,100 0.40 1.44 27,800 28,100 27,600 1,474,370 41,429,797,000
07/01/2014 27,700 0.60 2.21 27,500 27,900 27,400 2,372,530 65,719,081,000
06/01/2014 27,100 -0.10 -0.37 27,300 27,400 27,000 375,890 10,186,619,000
03/01/2014 27,200 0.50 1.87 26,700 27,300 26,700 813,360 22,123,392,000
02/01/2014 26,700 -0.10 -0.37 26,900 26,900 26,600 333,900 8,915,130,000
31/12/2013 26,800 0.40 1.52 26,600 26,900 26,400 377,610 10,119,948,000
30/12/2013 26,400 -0.40 -1.49 26,700 26,900 26,400 883,410 23,322,024,000
27/12/2013 26,800 -0.20 -0.74 27,000 27,100 26,800 602,070 16,135,476,000
26/12/2013 27,000 0.20 0.75 26,800 27,000 26,700 621,860 16,790,220,000
25/12/2013 26,800 -0.10 -0.37 26,900 26,900 26,600 600,280 16,087,504,000
24/12/2013 26,900 -0.20 -0.74 27,000 27,000 26,700 1,112,870 29,936,203,000
23/12/2013 27,100 0.30 1.12 27,000 27,100 26,800 809,720 21,943,412,000
20/12/2013 26,800 -0.40 -1.47 27,200 27,200 26,800 2,834,510 75,964,868,000
19/12/2013 27,200 0.30 1.12 26,900 27,400 26,800 2,255,780 61,357,216,000
18/12/2013 26,900 0.10 0.37 26,700 27,100 26,700 1,290,810 34,722,789,000
17/12/2013 26,800 0.30 1.13 26,500 26,900 26,500 305,950 8,199,460,000
16/12/2013 26,500 -0.20 -0.75 26,600 26,800 26,400 538,500 14,270,250,000
13/12/2013 26,700 -0.30 -1.11 26,900 27,000 26,700 337,670 9,015,789,000
12/12/2013 27,000 -0.30 -1.10 27,300 27,300 26,900 300,100 8,102,700,000
11/12/2013 27,300 -0.50 -1.80 27,700 27,800 27,300 176,860 4,828,278,000
10/12/2013 27,800 -0.20 -0.71 28,000 28,000 27,700 134,190 3,730,482,000
09/12/2013 28,000 0.10 0.36 28,000 28,000 27,700 217,550 6,091,400,000
06/12/2013 27,900 0.40 1.45 27,800 28,000 27,700 88,990 2,482,821,000
05/12/2013 27,500 -0.60 -2.14 28,100 28,100 27,400 797,050 21,918,875,000
04/12/2013 28,100 -0.30 -1.06 28,400 28,400 28,100 176,890 4,970,609,000
03/12/2013 28,400 0.00 ■■ 0.00 28,300 28,500 28,300 335,130 9,517,692,000
02/12/2013 28,400 -0.10 -0.35 28,500 28,600 28,300 68,290 1,939,436,000
29/11/2013 28,500 0.20 0.71 28,300 28,500 28,200 247,990 7,067,715,000
28/11/2013 28,300 0.00 ■■ 0.00 28,300 28,300 28,000 192,780 5,455,674,000
27/11/2013 28,300 -0.30 -1.05 28,600 28,800 28,200 579,660 16,404,378,000
26/11/2013 28,600 -0.30 -1.04 28,900 29,000 28,600 179,560 5,135,416,000
25/11/2013 28,900 0.00 ■■ 0.00 29,100 29,100 28,800 226,190 6,536,891,000
22/11/2013 28,900 0.00 ■■ 0.00 29,000 29,000 28,800 214,450 6,197,605,000
21/11/2013 28,900 -0.40 -1.37 29,200 29,500 28,900 508,680 14,700,852,000
20/11/2013 29,300 0.20 0.69 29,100 29,300 28,900 498,340 14,601,362,000
19/11/2013 29,100 -0.70 -2.35 29,000 29,600 29,000 484,590 14,101,569,000
18/11/2013 29,800 0.10 0.34 29,700 30,000 29,700 155,410 4,631,218,000
15/11/2013 29,700 0.10 0.34 29,600 29,700 29,600 100,880 2,996,136,000
14/11/2013 29,600 0.10 0.34 29,400 29,700 29,400 83,190 2,462,424,000
13/11/2013 29,500 -0.20 -0.67 29,500 29,700 29,500 237,390 7,003,005,000
12/11/2013 29,700 -0.30 -1.00 29,900 29,900 29,600 238,320 7,078,104,000
11/11/2013 30,000 0.20 0.67 29,400 30,000 29,400 350,210 10,506,300,000
08/11/2013 29,800 0.00 ■■ 0.00 29,400 29,900 29,400 177,490 5,289,202,000
07/11/2013 29,800 0.10 0.34 29,700 29,900 29,600 336,660 10,032,468,000
06/11/2013 29,700 0.30 1.02 29,600 29,700 29,400 100,630 2,988,711,000
05/11/2013 29,400 0.50 1.73 29,000 29,400 28,900 160,270 4,711,938,000
04/11/2013 28,900 -0.50 -1.70 29,300 29,400 28,900 302,890 8,753,521,000
01/11/2013 29,400 -0.10 -0.34 29,700 29,700 29,400 55,140 1,621,116,000
31/10/2013 29,500 0.10 0.34 29,700 29,800 29,400 306,730 9,048,535,000
30/10/2013 29,400 -0.20 -0.68 29,500 29,800 29,400 102,450 3,012,030,000
29/10/2013 29,600 0.10 0.34 29,100 29,600 29,100 200,890 5,946,344,000
28/10/2013 29,500 -0.50 -1.67 30,000 30,000 29,400 127,840 3,771,280,000
25/10/2013 30,000 0.10 0.33 30,000 30,000 29,800 313,500 9,405,000,000
24/10/2013 29,900 -0.20 -0.66 29,800 30,100 29,800 275,800 8,246,420,000
23/10/2013 30,100 0.70 2.38 29,600 30,200 29,600 767,030 23,087,603,000
22/10/2013 29,400 -0.20 -0.68 29,600 29,700 29,300 237,630 6,986,322,000
21/10/2013 29,600 -0.10 -0.34 29,800 29,800 29,500 149,520 4,425,792,000
18/10/2013 29,700 0.20 0.68 29,500 29,700 29,300 183,840 5,460,048,000
17/10/2013 29,500 -0.30 -1.01 29,900 29,900 29,400 244,580 7,215,110,000
16/10/2013 29,800 0.90 3.11 29,000 29,900 28,900 549,920 16,387,616,000
15/10/2013 28,900 0.10 0.35 28,800 29,000 28,600 246,130 7,113,157,000
14/10/2013 28,800 0.00 ■■ 0.00 28,800 29,000 28,800 358,640 10,328,832,000
11/10/2013 28,800 0.40 1.41 28,600 28,900 28,600 432,490 12,455,712,000
10/10/2013 28,400 -0.20 -0.70 28,600 28,800 28,400 221,130 6,280,092,000
09/10/2013 28,600 -0.40 -1.38 28,700 29,000 28,600 335,050 9,582,430,000
08/10/2013 29,000 0.60 2.11 28,400 29,000 28,200 790,490 22,924,210,000
07/10/2013 28,400 0.30 1.07 28,300 28,500 28,100 376,080 10,680,672,000
04/10/2013 28,100 0.40 1.44 27,700 28,300 27,400 409,850 11,516,785,000
03/10/2013 27,700 -0.20 -0.72 27,900 27,900 27,400 416,050 11,524,585,000
02/10/2013 27,900 0.20 0.72 27,600 28,200 27,600 636,820 17,767,278,000
01/10/2013 27,700 0.80 2.97 26,900 27,800 26,900 1,317,150 36,485,055,000
30/09/2013 26,900 1.10 4.26 25,900 27,000 25,900 850,970 22,891,093,000
27/09/2013 25,800 0.20 0.78 25,600 25,900 25,500 305,180 7,873,644,000
26/09/2013 25,600 0.00 ■■ 0.00 25,700 25,800 25,100 314,840 8,059,904,000
25/09/2013 25,600 0.10 0.39 25,600 25,900 25,300 239,890 6,141,184,000
24/09/2013 25,500 0.20 0.79 25,300 25,800 25,100 196,450 5,009,475,000
23/09/2013 25,300 -0.20 -0.78 25,400 25,400 24,900 248,800 6,294,640,000
20/09/2013 25,500 0.30 1.19 25,400 25,500 24,900 1,632,120 41,619,060,000
19/09/2013 25,200 0.00 ■■ 0.00 25,400 25,700 25,200 541,550 13,647,060,000
18/09/2013 25,200 -0.60 -2.33 25,800 25,800 25,200 352,070 8,872,164,000
17/09/2013 25,800 0.60 2.38 25,400 26,100 25,300 1,104,560 28,497,648,000
16/09/2013 25,200 0.70 2.86 25,100 25,400 25,000 718,300 18,101,160,000
13/09/2013 24,500 0.20 0.82 24,400 24,600 24,400 326,650 8,002,925,000
12/09/2013 24,300 0.00 ■■ 0.00 24,300 24,500 24,200 339,720 8,255,196,000
11/09/2013 24,300 0.40 1.67 24,100 24,700 24,000 403,970 9,816,471,000
10/09/2013 23,900 0.20 0.84 24,000 24,000 23,800 346,140 8,272,746,000
09/09/2013 23,700 -0.80 -3.27 24,500 24,500 23,700 645,580 15,300,246,000
06/09/2013 24,500 0.40 1.66 24,300 24,500 24,000 529,910 12,982,795,000
05/09/2013 24,100 0.50 2.12 23,900 24,300 23,500 214,020 5,157,882,000
04/09/2013 23,600 -0.10 -0.42 23,700 24,100 23,400 497,700 11,745,720,000
03/09/2013 23,700 -1.00 -4.05 24,500 24,800 23,700 321,820 7,627,134,000
30/08/2013 24,700 1.40 6.01 23,400 24,700 23,400 1,140,480 28,169,856,000
29/08/2013 23,300 -1.30 -5.28 24,600 24,800 23,300 1,183,920 27,585,336,000
28/08/2013 24,600 -0.50 -1.99 25,000 25,000 24,500 960,680 23,632,728,000
27/08/2013 25,100 -0.10 -0.40 25,100 25,200 25,000 173,520 4,355,352,000
26/08/2013 25,200 0.00 ■■ 0.00 25,000 25,500 24,600 845,580 21,308,616,000
23/08/2013 25,200 -0.90 -3.45 26,400 26,400 25,200 1,079,540 27,204,408,000
22/08/2013 26,100 -0.70 -2.61 26,600 26,800 26,100 630,520 16,456,572,000
21/08/2013 26,800 0.10 0.37 26,800 26,800 26,600 257,190 6,892,692,000
20/08/2013 26,700 -0.20 -0.74 26,900 26,900 26,700 523,600 13,980,120,000
19/08/2013 26,900 -0.10 -0.37 27,000 27,300 26,900 683,340 18,381,846,000
16/08/2013 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 214,020 5,778,540,000
15/08/2013 27,000 0.30 1.12 26,700 27,200 26,700 241,320 6,515,640,000
14/08/2013 26,700 0.10 0.38 26,600 26,700 26,600 207,680 5,545,056,000
13/08/2013 26,600 -0.20 -0.75 26,800 27,000 26,600 370,930 9,866,738,000
12/08/2013 26,800 -0.10 -0.37 26,800 27,000 26,800 230,110 6,166,948,000
09/08/2013 26,900 0.00 ■■ 0.00 27,000 27,000 26,800 168,040 4,520,276,000
08/08/2013 26,900 -0.20 -0.74 27,100 27,300 26,900 122,680 3,300,092,000
07/08/2013 27,100 -0.30 -1.09 27,500 27,500 27,100 188,380 5,105,098,000
06/08/2013 27,400 0.30 1.11 27,100 27,400 26,900 422,260 11,569,924,000
05/08/2013 27,100 0.10 0.37 27,000 27,100 26,900 89,320 2,420,572,000
02/08/2013 27,000 0.30 1.12 26,900 27,100 26,800 87,330 2,357,910,000
01/08/2013 26,700 -0.10 -0.37 27,100 27,100 26,700 357,500 9,545,250,000
31/07/2013 26,800 -0.40 -1.47 27,100 27,300 26,800 143,940 3,857,592,000
30/07/2013 27,200 0.20 0.74 27,000 27,300 27,000 132,300 3,598,560,000
29/07/2013 27,000 -0.50 -1.82 27,200 27,700 26,800 220,170 5,944,590,000
26/07/2013 27,500 0.00 ■■ 0.00 27,500 27,800 27,300 231,630 6,369,825,000
25/07/2013 27,500 -0.10 -0.36 27,600 27,900 27,500 184,080 5,062,200,000
24/07/2013 27,600 -0.70 -2.47 28,000 28,300 27,600 458,990 12,668,124,000
23/07/2013 28,300 0.40 1.43 27,900 28,600 27,800 551,970 15,620,751,000
22/07/2013 27,900 -0.10 -0.36 28,000 28,200 27,800 115,210 3,214,359,000
19/07/2013 28,000 0.40 1.45 27,800 28,300 27,700 607,350 17,005,800,000
18/07/2013 27,600 -0.10 -0.36 27,600 27,800 27,500 241,470 6,664,572,000
17/07/2013 27,700 0.00 ■■ 0.00 27,700 27,700 27,500 226,070 6,262,139,000
16/07/2013 27,700 -0.10 -0.36 27,600 27,900 27,600 190,580 5,279,066,000
15/07/2013 27,800 0.00 ■■ 0.00 27,900 28,000 27,700 269,500 7,492,100,000
12/07/2013 27,800 0.30 1.09 27,600 27,800 27,500 155,760 4,330,128,000
11/07/2013 27,500 0.20 0.73 27,300 27,500 27,100 189,980 5,224,450,000
10/07/2013 27,300 -0.30 -1.09 27,400 27,700 27,300 238,650 6,515,145,000
09/07/2013 27,600 0.00 ■■ 0.00 27,500 27,700 27,400 105,910 2,923,116,000
08/07/2013 27,600 0.10 0.36 27,300 27,600 27,300 117,450 3,241,620,000
05/07/2013 27,500 0.10 0.36 27,700 27,700 27,400 108,700 2,989,250,000
04/07/2013 27,400 0.00 ■■ 0.00 27,400 27,800 27,400 235,290 6,446,946,000
03/07/2013 27,400 -0.40 -1.44 27,900 28,000 27,400 246,800 6,762,320,000
02/07/2013 27,800 0.40 1.46 27,400 27,800 27,400 74,490 2,070,822,000
01/07/2013 27,400 -0.60 -2.14 27,900 27,900 27,400 190,510 5,219,974,000
28/06/2013 28,000 0.40 1.45 27,900 28,100 27,600 250,140 7,003,920,000
27/06/2013 27,600 0.60 2.22 27,200 27,800 27,000 537,660 14,839,416,000
26/06/2013 27,000 -0.70 -2.53 27,500 27,800 26,800 1,080,010 29,160,270,000
25/06/2013 27,700 -1.80 -6.10 29,300 29,300 27,500 778,690 21,569,713,000
24/06/2013 29,500 -1.30 -4.22 30,400 30,700 29,300 856,880 25,277,960,000
21/06/2013 30,800 -0.10 -0.32 30,900 31,000 30,600 1,335,940 41,146,952,000
20/06/2013 30,900 -0.10 -0.32 30,900 30,900 30,500 606,070 18,727,563,000
19/06/2013 31,000 0.00 ■■ 0.00 30,700 31,100 30,700 284,760 8,827,560,000
18/06/2013 31,000 0.40 1.31 30,600 31,200 30,600 434,260 13,462,060,000
17/06/2013 30,600 0.00 ■■ 0.00 30,600 31,400 30,600 482,070 14,751,342,000
14/06/2013 30,600 -0.30 -0.97 31,000 31,100 30,600 497,930 15,236,658,000
13/06/2013 30,900 0.40 1.31 30,500 31,000 30,400 303,570 9,380,313,000
12/06/2013 30,500 -0.80 -2.56 30,800 31,500 30,500 743,040 22,662,720,000
11/06/2013 31,300 -0.40 -1.26 31,900 31,900 31,200 706,730 22,120,649,000
10/06/2013 31,700 -0.30 -0.94 31,800 32,600 31,600 698,650 22,147,205,000
07/06/2013 32,000 0.70 2.24 31,600 32,100 31,600 594,630 19,028,160,000
06/06/2013 31,300 0.70 2.29 30,300 31,500 30,300 388,650 12,164,745,000
05/06/2013 30,600 0.40 1.32 30,200 30,600 30,100 334,390 10,232,334,000
04/06/2013 30,200 -0.80 -2.58 30,800 31,000 30,200 651,470 19,674,394,000
03/06/2013 31,000 0.10 0.32 30,600 31,100 30,600 401,000 12,431,000,000
31/05/2013 30,900 0.20 0.65 31,000 31,400 30,700 689,950 21,319,455,000
30/05/2013 30,700 1.10 3.72 29,700 30,700 29,600 1,205,890 37,020,823,000
29/05/2013 29,600 -0.10 -0.34 29,900 29,900 29,600 628,100 18,591,760,000
28/05/2013 29,700 0.20 0.68 29,800 29,800 29,500 727,480 21,606,156,000
27/05/2013 29,500 1.00 3.51 29,000 29,900 29,000 804,540 23,733,930,000
24/05/2013 28,500 -0.10 -0.35 29,000 29,100 28,300 522,000 14,877,000,000
23/05/2013 28,600 -0.90 -3.05 29,500 29,500 28,500 514,520 14,715,272,000
22/05/2013 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 361,120 10,653,040,000
21/05/2013 29,500 0.10 0.34 29,500 30,200 29,400 287,420 8,478,890,000
20/05/2013 29,400 0.80 2.80 28,600 29,600 28,600 398,580 11,718,252,000
17/05/2013 28,600 -0.80 -2.72 29,000 29,200 28,600 189,370 5,415,982,000
16/05/2013 29,400 1.50 5.38 28,000 29,500 27,900 942,020 27,695,388,000
15/05/2013 27,900 0.70 2.57 27,400 28,000 27,300 242,740 6,772,446,000
14/05/2013 27,200 -0.60 -2.16 27,600 27,700 27,200 199,140 5,416,608,000
13/05/2013 27,800 0.30 1.09 27,300 27,800 27,300 92,860 2,581,508,000
10/05/2013 27,500 -0.30 -1.08 27,800 28,100 27,400 195,930 5,388,075,000
09/05/2013 27,800 -0.30 -1.07 28,100 28,100 27,700 167,260 4,649,828,000
08/05/2013 28,100 0.20 0.72 27,900 28,100 27,800 119,680 3,363,008,000
07/05/2013 27,900 -0.10 -0.36 28,100 28,300 27,800 299,510 8,356,329,000
06/05/2013 28,000 0.80 2.94 27,500 28,100 27,300 320,990 8,987,720,000
03/05/2013 27,200 0.00 ■■ 0.00 27,000 27,200 27,000 116,280 3,162,816,000
02/05/2013 27,200 -0.20 -0.73 27,500 27,500 27,200 37,320 1,015,104,000
26/04/2013 27,400 0.00 ■■ 0.00 27,800 27,900 27,400 236,810 6,488,594,000
25/04/2013 27,400 0.80 3.01 27,000 27,400 27,000 136,300 3,734,620,000
24/04/2013 26,600 -0.40 -1.48 27,000 27,300 26,600 314,110 8,355,326,000
23/04/2013 27,000 0.30 1.12 26,700 27,300 26,700 363,270 9,808,290,000
22/04/2013 26,700 -0.60 -2.20 27,200 27,300 26,700 426,580 11,389,686,000
18/04/2013 27,300 -0.90 -3.19 27,600 27,800 27,300 484,490 13,226,577,000
17/04/2013 28,200 0.20 0.71 27,300 28,300 27,300 367,680 10,368,576,000
16/04/2013 28,000 0.70 2.56 26,900 28,300 26,200 589,680 16,511,040,000
15/04/2013 27,300 -1.40 -4.88 28,500 28,600 27,000 329,800 9,003,540,000
12/04/2013 28,700 -0.80 -2.71 29,400 29,500 28,500 354,980 10,187,926,000
11/04/2013 29,500 0.40 1.37 29,200 30,000 29,000 566,150 16,701,425,000
10/04/2013 29,100 -2.10 -6.73 31,200 31,400 29,100 502,130 14,611,983,000
09/04/2013 31,200 -0.30 -0.95 31,200 31,500 31,100 120,270 3,752,424,000
08/04/2013 31,500 0.40 1.29 31,100 31,500 31,100 162,030 5,103,945,000
05/04/2013 31,100 -0.60 -1.89 32,000 32,000 30,900 294,150 9,148,065,000
04/04/2013 31,700 -0.30 -0.94 31,600 32,000 31,600 203,140 6,439,538,000
03/04/2013 32,000 -0.20 -0.62 32,400 32,400 31,800 339,260 10,856,320,000
02/04/2013 32,200 0.20 0.63 32,000 32,300 31,900 679,970 21,895,034,000
01/04/2013 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 152,250 4,872,000,000
29/03/2013 32,000 0.00 ■■ 0.00 32,000 32,100 31,000 129,060 4,129,920,000
28/03/2013 32,000 -0.30 -0.93 32,400 32,400 31,800 132,670 4,245,440,000
27/03/2013 32,300 0.50 1.57 31,600 32,300 31,400 159,520 5,152,496,000
26/03/2013 31,800 -0.20 -0.62 32,000 32,100 31,800 50,010 1,590,318,000
25/03/2013 32,000 0.20 0.63 31,800 32,300 31,800 205,300 6,569,600,000
22/03/2013 31,800 -0.40 -1.24 32,000 32,200 31,700 62,100 1,974,780,000
21/03/2013 32,200 -0.10 -0.31 32,500 32,500 32,100 200,370 6,451,914,000
20/03/2013 32,300 0.20 0.62 32,100 32,400 32,000 116,040 3,748,092,000
19/03/2013 32,100 -0.50 -1.53 32,600 32,600 32,100 138,660 4,450,986,000
18/03/2013 32,600 -0.30 -0.91 32,900 32,900 32,300 94,990 3,096,674,000
15/03/2013 32,900 0.90 2.81 31,900 32,900 31,900 671,530 22,093,337,000
14/03/2013 32,000 -0.50 -1.54 32,500 32,600 32,000 371,790 11,897,280,000
13/03/2013 32,500 0.20 0.62 32,400 32,500 32,200 254,430 8,268,975,000
12/03/2013 32,300 0.10 0.31 31,900 32,300 31,900 158,530 5,120,519,000
11/03/2013 32,200 -0.10 -0.31 32,000 32,200 31,600 260,040 8,373,288,000
08/03/2013 32,300 0.10 0.31 32,300 32,400 32,100 274,220 8,857,306,000
07/03/2013 32,200 0.00 ■■ 0.00 32,200 32,200 31,900 266,560 8,583,232,000
06/03/2013 32,200 0.60 1.90 31,600 32,200 31,600 157,520 5,072,144,000
05/03/2013 31,600 -0.50 -1.56 32,600 32,600 31,600 215,070 6,796,212,000
04/03/2013 32,100 -0.30 -0.93 32,400 32,700 32,000 371,070 11,911,347,000
01/03/2013 32,400 0.10 0.31 32,300 32,500 32,100 269,070 8,717,868,000
28/02/2013 32,300 1.40 4.53 31,500 32,800 31,200 327,730 10,585,679,000
27/02/2013 30,900 0.00 ■■ 0.00 30,900 31,300 30,600 259,470 8,017,623,000
26/02/2013 30,900 -1.40 -4.33 33,500 33,500 30,900 240,960 7,445,664,000
25/02/2013 33,500 0.80 2.45 32,500 33,500 32,500 178,380 5,975,730,000
22/02/2013 32,700 0.70 2.19 32,000 33,200 31,500 518,270 16,947,429,000
21/02/2013 32,000 -2.10 -6.16 34,200 34,200 32,000 375,710 12,022,720,000
20/02/2013 34,100 0.20 0.59 32,700 34,100 32,700 394,040 13,436,764,000
19/02/2013 33,900 -0.40 -1.17 34,200 34,300 33,700 529,020 17,933,778,000
18/02/2013 34,300 -0.20 -0.58 34,500 34,500 34,300 228,560 7,839,608,000
08/02/2013 34,500 0.00 ■■ 0.00 34,700 34,700 34,400 232,830 8,032,635,000
07/02/2013 34,500 0.00 ■■ 0.00 34,500 34,700 34,300 121,570 4,194,165,000
06/02/2013 34,500 0.80 2.37 33,700 34,500 33,700 983,270 33,922,815,000
05/02/2013 33,700 0.00 ■■ 0.00 33,700 33,700 33,200 288,720 9,729,864,000
04/02/2013 33,700 -0.60 -1.75 34,300 34,300 33,600 214,910 7,242,467,000
01/02/2013 34,300 0.30 0.88 33,800 34,300 32,800 433,080 14,854,644,000
31/01/2013 34,000 -0.30 -0.87 33,500 34,000 33,500 321,460 10,929,640,000
30/01/2013 34,300 0.30 0.88 34,000 34,400 33,600 767,730 26,333,139,000
29/01/2013 34,000 1.20 3.66 32,900 34,000 32,700 915,570 31,129,380,000
28/01/2013 32,800 0.30 0.92 32,500 33,000 32,400 453,400 14,871,520,000
25/01/2013 32,500 1.50 4.84 31,000 32,500 31,000 426,490 13,860,925,000
24/01/2013 31,000 0.60 1.97 30,500 31,000 30,400 211,230 6,548,130,000
23/01/2013 30,400 -0.20 -0.65 29,800 30,600 29,700 530,180 16,117,472,000
22/01/2013 30,600 -0.50 -1.61 31,200 31,200 30,600 184,710 5,652,126,000
21/01/2013 31,100 -0.50 -1.58 30,800 31,700 30,800 269,410 8,378,651,000
18/01/2013 31,600 0.10 0.32 32,000 32,000 31,400 299,790 9,473,364,000
17/01/2013 31,500 -0.60 -1.87 32,500 32,500 31,500 358,750 11,300,625,000
16/01/2013 32,100 0.10 0.31 31,500 32,900 31,500 449,000 14,412,900,000
15/01/2013 32,000 0.10 0.31 31,400 32,000 31,200 509,000 16,288,000,000
14/01/2013 31,900 -0.20 -0.62 31,500 31,900 30,800 384,930 12,279,267,000
11/01/2013 32,100 -0.40 -1.23 32,900 32,900 32,000 432,980 13,898,658,000
10/01/2013 32,500 0.80 2.52 31,800 32,500 30,700 645,400 20,975,500,000
09/01/2013 31,700 0.20 0.63 30,100 31,700 30,000 1,583,320 50,191,244,000
08/01/2013 31,500 1.50 5.00 30,600 31,500 30,100 1,035,220 32,609,430,000
07/01/2013 30,000 0.80 2.74 28,000 30,000 28,000 1,312,740 39,382,200,000
04/01/2013 29,200 0.70 2.46 28,000 29,500 27,800 501,540 14,644,968,000
03/01/2013 28,500 0.70 2.52 27,900 28,500 27,000 500,650 14,268,525,000
02/01/2013 27,800 0.60 2.21 27,200 27,800 27,200 168,190 4,675,682,000
28/12/2012 27,200 0.10 0.37 26,700 27,300 26,700 480,040 13,057,088,000
27/12/2012 27,100 0.40 1.50 27,200 27,200 26,700 680,880 18,451,848,000
26/12/2012 26,700 0.10 0.38 26,100 26,700 26,100 117,050 3,125,235,000
25/12/2012 26,600 0.50 1.92 26,400 26,800 26,300 499,120 13,276,592,000
24/12/2012 26,100 0.10 0.38 26,000 26,200 25,600 162,430 4,239,423,000
21/12/2012 26,000 -0.40 -1.52 26,000 26,200 25,800 1,077,970 28,027,220,000
20/12/2012 26,400 -0.20 -0.75 26,700 26,700 26,200 558,040 14,732,256,000
19/12/2012 26,600 -0.20 -0.75 26,500 26,800 26,500 515,770 13,719,482,000
18/12/2012 26,800 0.60 2.29 27,000 27,100 26,800 681,340 18,259,912,000
17/12/2012 26,200 1.20 4.80 25,200 26,200 25,200 811,260 21,255,012,000
14/12/2012 25,000 -0.40 -1.57 25,400 25,900 25,000 307,590 7,689,750,000
13/12/2012 25,400 0.00 ■■ 0.00 25,500 25,500 25,100 214,710 5,453,634,000
12/12/2012 25,400 0.20 0.79 25,000 25,600 25,000 424,460 10,781,284,000
11/12/2012 25,200 0.50 2.02 24,400 25,200 24,400 372,770 9,393,804,000
10/12/2012 24,700 0.00 ■■ 0.00 24,600 24,900 24,500 91,080 2,249,676,000
07/12/2012 24,700 -0.50 -1.98 25,300 25,300 24,700 163,330 4,034,251,000
06/12/2012 25,200 0.40 1.61 24,900 25,400 24,800 447,180 11,268,936,000
05/12/2012 24,800 0.90 3.77 24,000 25,000 24,000 616,260 15,283,248,000
04/12/2012 23,900 0.60 2.58 23,500 24,000 23,500 296,390 7,083,721,000
03/12/2012 23,300 0.00 ■■ 0.00 23,200 23,700 23,200 146,900 3,422,770,000
30/11/2012 23,300 -0.10 -0.43 24,000 24,000 23,300 422,030 9,833,299,000
29/11/2012 23,400 0.50 2.18 23,600 23,600 23,100 279,940 6,550,596,000
28/11/2012 22,900 0.10 0.44 22,700 22,900 22,700 28,060 642,574,000
27/11/2012 22,800 0.00 ■■ 0.00 23,000 23,000 22,800 45,380 1,034,664,000
26/11/2012 22,800 -0.30 -1.30 23,000 23,100 22,800 54,310 1,238,268,000
23/11/2012 23,100 -0.20 -0.86 23,300 23,500 23,100 36,490 842,919,000
22/11/2012 23,300 -0.10 -0.43 23,600 23,600 23,300 112,160 2,613,328,000
21/11/2012 23,400 0.00 ■■ 0.00 23,200 23,400 23,100 89,300 2,089,620,000
20/11/2012 23,400 -0.10 -0.43 23,500 23,600 23,300 54,040 1,264,536,000
19/11/2012 23,500 -0.30 -1.26 23,800 23,900 23,500 187,250 4,400,375,000
16/11/2012 23,800 -0.40 -1.65 24,300 24,300 23,800 113,140 2,692,732,000
15/11/2012 24,200 0.60 2.54 24,200 24,200 23,900 612,860 14,831,212,000
14/11/2012 23,600 0.60 2.61 23,000 23,900 23,000 361,620 8,534,232,000
13/11/2012 23,000 -0.40 -1.71 23,500 23,700 22,900 191,400 4,402,200,000
12/11/2012 23,400 -0.10 -0.43 23,200 23,500 23,100 109,060 2,552,004,000
09/11/2012 23,500 0.40 1.73 23,100 23,500 23,000 384,490 9,035,515,000
08/11/2012 23,100 1.10 5.00 22,100 23,100 22,100 679,950 15,706,845,000
07/11/2012 22,000 1.00 4.76 21,000 22,000 21,000 224,990 4,949,780,000
06/11/2012 21,000 -0.40 -1.87 21,300 21,600 21,000 293,160 6,156,360,000
05/11/2012 21,400 -0.60 -2.73 21,600 22,400 21,400 222,800 4,767,920,000
02/11/2012 22,000 -1.10 -4.76 22,500 22,600 22,000 476,600 10,485,200,000
01/11/2012 23,100 -0.20 -0.86 23,100 23,300 23,000 196,810 4,546,311,000
31/10/2012 23,300 -0.30 -1.27 23,300 23,600 23,200 204,080 4,755,064,000
30/10/2012 23,600 -0.20 -0.84 23,800 23,800 23,600 193,650 4,570,140,000
29/10/2012 23,800 -0.10 -0.42 23,700 23,900 23,600 140,920 3,353,896,000
26/10/2012 23,900 0.00 ■■ 0.00 24,100 24,100 23,800 38,580 922,062,000
25/10/2012 23,900 -0.20 -0.83 24,100 24,100 23,800 177,170 4,234,363,000
24/10/2012 24,100 0.00 ■■ 0.00 23,900 24,200 23,900 92,680 2,233,588,000
23/10/2012 24,100 0.00 ■■ 0.00 24,300 24,400 24,100 170,850 4,117,485,000
22/10/2012 24,100 0.20 0.84 24,100 24,100 23,800 141,010 3,398,341,000
19/10/2012 23,900 -0.20 -0.83 24,000 24,200 23,500 317,820 7,595,898,000
18/10/2012 24,100 0.10 0.42 24,000 24,200 23,900 273,130 6,582,433,000
17/10/2012 24,000 -0.40 -1.64 24,400 24,500 24,000 289,210 6,941,040,000
16/10/2012 24,400 0.40 1.67 24,000 24,600 24,000 608,540 14,848,376,000
15/10/2012 24,000 -0.40 -1.64 24,300 24,400 23,900 201,160 4,827,840,000
12/10/2012 24,400 -0.30 -1.21 24,700 24,700 24,300 301,430 7,354,892,000
11/10/2012 24,700 0.00 ■■ 0.00 24,800 25,000 24,600 302,120 7,462,364,000
10/10/2012 24,700 -0.10 -0.40 24,800 24,800 24,400 168,270 4,156,269,000
09/10/2012 24,800 -0.10 -0.40 24,900 24,900 24,700 262,470 6,509,256,000
08/10/2012 24,900 0.40 1.63 24,500 24,900 24,500 103,200 2,569,680,000
05/10/2012 24,500 0.40 1.66 24,100 24,700 24,100 170,620 4,180,190,000
04/10/2012 24,100 0.10 0.42 24,000 24,300 24,000 216,780 5,224,398,000
03/10/2012 24,000 0.20 0.84 23,900 24,200 23,900 397,080 9,529,920,000
02/10/2012 23,800 -0.10 -0.42 23,900 24,100 23,800 234,110 5,571,818,000
01/10/2012 23,900 -0.70 -2.85 24,600 24,700 23,900 266,790 6,376,281,000
28/09/2012 24,600 -0.50 -1.99 25,000 25,100 24,600 346,220 8,517,012,000
27/09/2012 25,100 0.00 ■■ 0.00 25,700 25,700 25,000 473,460 11,883,846,000
26/09/2012 25,100 0.20 0.80 24,800 25,200 24,800 369,840 9,282,984,000
25/09/2012 24,900 0.10 0.40 25,000 25,300 24,800 314,450 7,829,805,000
24/09/2012 24,800 -0.70 -2.75 25,300 25,400 24,800 150,850 3,741,080,000
21/09/2012 25,500 0.70 2.82 25,000 25,500 24,800 1,275,070 32,514,285,000
20/09/2012 24,800 -0.80 -3.12 25,400 25,400 24,400 598,550 14,844,040,000
19/09/2012 25,600 -0.20 -0.78 25,500 25,900 24,900 741,190 18,974,464,000
18/09/2012 25,800 -1.30 -4.80 27,000 27,000 25,800 602,330 15,540,114,000
17/09/2012 27,100 1.00 3.83 26,100 27,400 25,800 1,311,050 35,529,455,000
14/09/2012 26,100 1.10 4.40 25,500 26,200 25,200 1,052,920 27,481,212,000
13/09/2012 25,000 0.80 3.31 24,200 25,000 24,000 315,970 7,899,250,000
12/09/2012 24,200 0.20 0.83 24,000 24,500 24,000 147,150 3,561,030,000
11/09/2012 24,000 -0.20 -0.83 24,000 24,700 23,900 353,590 8,486,160,000
10/09/2012 24,200 -1.20 -4.72 25,000 25,100 24,200 828,840 20,057,928,000
07/09/2012 25,400 0.20 0.79 25,300 25,400 25,100 500,270 12,706,858,000
06/09/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,000 236,550 5,961,060,000
05/09/2012 25,200 0.00 ■■ 0.00 25,200 25,500 24,900 282,630 7,122,276,000
04/09/2012 25,200 0.40 1.61 24,800 25,600 24,800 318,900 8,036,280,000
31/08/2012 24,800 -0.80 -3.12 25,700 25,700 24,800 511,390 12,682,472,000
30/08/2012 25,600 0.10 0.39 25,600 25,700 25,400 358,540 9,178,624,000
29/08/2012 25,500 0.50 2.00 24,700 25,800 24,700 527,300 13,446,150,000
28/08/2012 25,000 0.20 0.81 25,000 25,500 24,300 295,550 7,388,750,000
27/08/2012 24,800 -1.30 -4.98 25,100 25,200 24,800 540,580 13,406,384,000
24/08/2012 26,100 1.00 3.98 23,900 26,300 23,900 1,187,880 31,003,668,000
23/08/2012 25,100 -1.30 -4.92 25,500 25,600 25,100 658,510 16,528,601,000
22/08/2012 26,400 -0.60 -2.22 26,100 26,900 25,800 1,156,560 30,533,184,000
21/08/2012 27,000 -1.40 -4.93 28,000 28,000 27,000 957,750 25,859,250,000
20/08/2012 28,400 0.40 1.43 27,900 28,700 27,900 309,140 8,779,576,000
17/08/2012 28,000 0.20 0.72 28,000 28,100 27,900 180,360 5,050,080,000
16/08/2012 27,800 -0.10 -0.36 28,100 28,100 27,800 126,480 3,516,144,000
15/08/2012 27,900 -0.20 -0.71 27,900 28,300 27,800 289,330 8,072,307,000
14/08/2012 28,100 0.40 1.44 28,000 28,400 27,900 421,060 11,831,786,000
13/08/2012 27,700 -0.10 -0.36 27,800 28,000 27,700 106,630 2,953,651,000
10/08/2012 27,800 -0.40 -1.42 28,000 28,100 27,800 161,440 4,488,032,000
09/08/2012 28,200 0.30 1.08 27,900 28,200 27,900 301,100 8,491,020,000
08/08/2012 27,900 0.10 0.36 27,800 28,000 27,800 171,670 4,789,593,000
07/08/2012 27,800 0.20 0.72 27,600 28,000 27,600 215,390 5,987,842,000
06/08/2012 27,600 0.10 0.36 27,400 28,000 27,400 216,410 5,972,916,000
03/08/2012 27,500 0.00 ■■ 0.00 27,500 27,700 27,400 144,950 3,986,125,000
02/08/2012 27,500 0.00 ■■ 0.00 27,500 27,900 27,400 116,090 3,192,475,000
01/08/2012 27,500 -0.40 -1.43 27,700 27,800 27,400 287,220 7,898,550,000
31/07/2012 27,900 0.00 ■■ 0.00 28,500 28,500 27,900 377,730 10,538,667,000
30/07/2012 27,900 -0.30 -1.06 27,600 28,200 27,600 126,270 3,522,933,000
27/07/2012 28,200 0.00 ■■ 0.00 28,500 28,500 28,000 150,500 4,244,100,000
26/07/2012 28,200 0.00 ■■ 0.00 28,200 28,500 28,100 167,980 4,737,036,000
25/07/2012 28,200 0.00 ■■ 0.00 28,300 28,400 28,100 167,730 4,729,986,000
24/07/2012 28,200 -0.50 -1.74 28,200 28,700 28,200 122,260 3,447,732,000
23/07/2012 28,700 0.00 ■■ 0.00 28,300 28,800 28,200 286,360 8,218,532,000
20/07/2012 28,700 -0.70 -2.38 29,700 29,700 28,700 593,290 17,027,423,000
19/07/2012 29,400 1.00 3.52 28,400 29,400 28,300 542,920 15,961,848,000
18/07/2012 28,400 0.10 0.35 28,300 28,700 28,300 336,700 9,562,280,000
17/07/2012 28,300 0.00 ■■ 0.00 28,100 29,000 28,100 307,000 8,688,100,000
16/07/2012 28,300 -0.30 -1.05 28,800 28,900 28,300 124,200 3,514,860,000
13/07/2012 28,600 0.60 2.14 28,000 28,900 28,000 518,760 14,836,536,000
12/07/2012 28,000 0.00 ■■ 0.00 28,300 28,300 28,000 194,680 5,451,040,000
11/07/2012 28,000 0.20 0.72 28,000 28,000 27,800 130,200 3,645,600,000
10/07/2012 27,800 -0.20 -0.71 27,800 28,300 27,800 419,510 11,662,378,000
09/07/2012 28,000 -0.50 -1.75 28,200 28,500 28,000 241,370 6,758,360,000
06/07/2012 28,500 -0.10 -0.35 28,600 28,800 28,200 147,130 4,193,205,000
05/07/2012 28,600 0.50 1.78 28,400 28,600 28,000 260,550 7,451,730,000
04/07/2012 28,100 0.00 ■■ 0.00 28,200 28,500 28,000 207,820 5,839,742,000
03/07/2012 28,100 -1.20 -4.10 29,000 29,200 28,100 516,120 14,502,972,000
02/07/2012 29,300 -0.20 -0.68 29,200 29,900 29,100 428,830 12,564,719,000
29/06/2012 29,500 0.30 1.03 29,900 29,900 29,300 713,320 21,042,940,000
28/06/2012 29,200 0.40 1.39 29,200 29,300 28,800 558,770 16,316,084,000
27/06/2012 28,800 0.00 ■■ 0.00 29,200 29,200 28,800 250,800 7,223,040,000
26/06/2012 28,800 -0.60 -2.04 29,400 29,400 28,800 0 0
25/06/2012 29,400 -0.20 -0.68 29,400 29,900 29,200 350,220 10,296,468,000
22/06/2012 29,600 -0.30 -1.00 30,000 30,000 29,600 421,500 12,476,400,000
21/06/2012 29,900 0.10 0.34 30,300 30,300 29,800 564,070 16,865,693,000
20/06/2012 29,800 0.40 1.36 29,600 30,000 29,300 143,200 4,267,360,000
19/06/2012 29,400 -0.90 -2.97 30,300 30,300 29,400 392,770 11,547,438,000
18/06/2012 30,300 0.40 1.34 30,500 30,500 29,900 495,860 15,024,558,000
15/06/2012 29,900 0.70 2.40 29,700 30,500 29,200 1,483,180 44,347,082,000
14/06/2012 29,200 -0.40 -1.35 29,200 29,600 29,200 329,880 9,632,496,000
13/06/2012 29,600 0.20 0.68 29,700 29,800 29,300 248,560 7,357,376,000
12/06/2012 29,400 -0.20 -0.68 30,000 30,000 29,400 578,180 16,998,492,000
11/06/2012 29,600 -0.50 -1.66 29,900 30,100 29,000 1,171,120 34,665,152,000
08/06/2012 30,100 0.00 ■■ 0.00 30,400 30,700 29,900 897,450 27,013,245,000
07/06/2012 30,100 0.70 2.38 30,200 30,700 29,800 569,340 17,137,134,000
06/06/2012 29,400 0.70 2.44 28,800 29,600 28,600 352,000 10,348,800,000
05/06/2012 28,700 0.50 1.77 28,200 28,700 27,900 670,600 19,246,220,000
04/06/2012 28,200 -1.40 -4.73 29,100 29,500 28,200 1,069,900 30,171,180,000
01/06/2012 29,600 0.10 0.34 29,700 29,900 29,500 201,700 5,970,320,000
31/05/2012 29,500 -0.60 -1.99 30,200 30,200 29,500 401,240 11,836,580,000
30/05/2012 30,100 0.40 1.35 29,300 30,900 29,300 429,460 12,926,746,000
29/05/2012 29,700 -0.90 -2.94 30,600 30,600 29,500 810,110 24,060,267,000
28/05/2012 30,600 0.00 ■■ 0.00 30,900 31,500 30,400 401,320 12,280,392,000
25/05/2012 30,600 1.40 4.79 30,300 30,600 29,700 687,850 21,048,210,000
24/05/2012 29,200 -1.20 -3.95 30,100 30,400 29,000 1,244,600 36,342,320,000
23/05/2012 30,400 -1.60 -5.00 31,500 31,700 30,400 843,060 25,629,024,000
22/05/2012 32,000 -0.80 -2.44 32,500 32,700 31,700 436,130 13,956,160,000
21/05/2012 32,800 0.80 2.50 32,500 33,200 31,800 475,800 15,606,240,000
18/05/2012 32,000 -0.50 -1.54 32,100 32,600 30,900 1,158,820 37,082,240,000
17/05/2012 32,500 -1.50 -4.41 34,000 34,600 32,500 1,584,180 51,485,850,000
16/05/2012 34,000 -1.20 -3.41 35,300 35,400 33,700 1,051,710 35,758,140,000
15/05/2012 35,200 -1.80 -4.86 37,000 37,200 35,200 1,511,260 53,196,352,000
14/05/2012 37,000 0.70 1.93 36,500 38,100 36,500 1,561,680 57,782,160,000
11/05/2012 36,300 1.00 2.83 35,500 37,000 35,300 1,566,700 56,871,210,000
10/05/2012 35,300 1.10 3.22 34,800 35,900 34,600 1,467,910 51,817,223,000
09/05/2012 34,200 0.50 1.48 33,600 34,600 33,600 1,012,160 34,615,872,000
08/05/2012 33,700 0.00 ■■ 0.00 33,900 34,400 33,700 801,940 27,025,378,000
07/05/2012 33,700 0.60 1.81 33,700 33,900 33,300 635,210 21,406,577,000
04/05/2012 33,100 0.30 0.91 32,600 33,800 32,600 588,220 19,470,082,000
03/05/2012 32,800 -0.20 -0.61 33,000 33,000 32,400 270,240 8,863,872,000
02/05/2012 33,000 0.00 ■■ 0.00 33,200 33,200 32,600 333,090 10,991,970,000
27/04/2012 33,000 0.50 1.54 33,000 33,400 32,600 587,740 19,395,420,000
26/04/2012 32,500 -0.10 -0.31 32,900 32,900 32,500 507,420 16,491,150,000
25/04/2012 32,600 0.00 ■■ 0.00 33,100 33,100 32,400 560,280 18,265,128,000
24/04/2012 32,600 -0.20 -0.61 32,900 32,900 32,300 643,880 20,990,488,000
23/04/2012 32,800 -0.10 -0.30 32,800 33,200 32,700 404,510 13,267,928,000
20/04/2012 32,900 -0.60 -1.79 33,800 33,800 32,700 563,060 18,524,674,000
19/04/2012 33,500 -0.30 -0.89 33,800 34,100 33,200 1,044,740 34,998,790,000
18/04/2012 33,800 -0.40 -1.17 33,800 35,000 33,200 1,231,280 41,617,264,000
17/04/2012 34,200 1.60 4.91 32,700 34,200 32,600 1,080,820 36,964,044,000
16/04/2012 32,600 1.40 4.49 31,400 32,700 31,200 783,270 25,534,602,000
13/04/2012 31,200 0.40 1.30 30,900 31,400 30,500 904,860 28,231,632,000
12/04/2012 30,800 1.20 4.05 29,900 31,000 29,800 1,502,870 46,288,396,000
11/04/2012 29,600 0.40 1.37 29,300 29,600 29,100 785,390 23,247,544,000
10/04/2012 29,200 0.40 1.39 28,800 29,400 28,800 515,200 15,043,840,000
09/04/2012 28,800 0.00 ■■ 0.00 29,000 29,000 28,600 458,350 13,200,480,000
06/04/2012 28,800 -0.10 -0.35 28,900 29,200 28,800 259,430 7,471,584,000
05/04/2012 28,900 0.00 ■■ 0.00 28,800 29,100 28,800 231,220 6,682,258,000
04/04/2012 28,900 -0.20 -0.69 28,900 29,400 28,900 324,620 9,381,518,000
03/04/2012 29,100 0.10 0.34 28,800 29,400 28,800 320,890 9,337,899,000
30/03/2012 29,000 0.30 1.05 28,900 29,000 28,500 612,500 17,762,500,000
29/03/2012 28,700 -0.30 -1.03 29,400 29,700 28,700 577,290 16,568,223,000
28/03/2012 29,000 0.50 1.75 28,500 29,000 28,100 716,070 20,766,030,000
27/03/2012 28,500 -1.00 -3.39 29,500 29,500 28,500 652,340 18,591,690,000
26/03/2012 29,500 -0.10 -0.34 29,500 29,800 29,300 755,570 22,289,315,000
23/03/2012 29,600 -0.40 -1.33 30,000 30,300 29,600 1,025,350 30,350,360,000
22/03/2012 30,000 0.20 0.67 29,800 30,500 29,700 1,412,870 42,386,100,000
21/03/2012 29,800 0.10 0.34 29,700 30,500 29,700 1,083,450 32,286,810,000
20/03/2012 29,700 1.40 4.95 28,400 29,700 28,400 1,819,480 54,038,556,000
19/03/2012 28,300 1.30 4.81 27,300 28,300 27,300 1,289,700 36,498,510,000
16/03/2012 27,000 -1.30 -4.59 27,000 28,500 27,000 1,169,140 31,566,780,000
15/03/2012 28,300 0.60 2.17 27,800 28,400 27,300 851,080 24,085,564,000
14/03/2012 27,700 0.40 1.47 27,700 27,800 27,300 729,850 20,216,845,000
13/03/2012 27,300 0.50 1.87 27,300 27,400 26,900 366,290 9,999,717,000
12/03/2012 26,800 -1.10 -3.94 26,800 27,500 26,800 0 0
09/03/2012 27,900 0.40 1.45 27,500 28,000 26,900 968,870 27,031,473,000
08/03/2012 27,500 -1.40 -4.84 28,200 29,000 27,500 1,009,420 27,759,050,000
07/03/2012 28,900 0.00 ■■ 0.00 28,500 28,900 28,000 1,003,090 28,989,301,000
06/03/2012 28,900 -1.50 -4.93 31,700 31,700 28,900 1,170,940 33,840,166,000
05/03/2012 30,400 1.40 4.83 29,500 30,400 29,500 1,627,870 49,487,248,000
02/03/2012 29,000 0.60 2.11 28,400 29,400 28,400 756,280 21,932,120,000
01/03/2012 28,400 1.20 4.41 27,200 28,400 27,100 921,140 26,160,376,000
29/02/2012 27,200 -0.30 -1.09 27,100 27,700 27,000 877,660 23,872,352,000
28/02/2012 27,500 -0.80 -2.83 28,100 28,100 27,500 1,190,840 32,748,100,000
27/02/2012 28,300 0.20 0.71 28,000 28,400 27,700 662,410 18,746,203,000
24/02/2012 28,100 0.80 2.93 28,000 28,600 27,500 793,320 22,292,292,000
23/02/2012 28,500 0.40 1.42 28,000 28,500 27,700 1,053,020 30,011,070,000
22/02/2012 28,100 1.20 4.46 27,300 28,100 27,000 1,040,520 29,238,612,000
21/02/2012 26,900 0.20 0.75 27,900 27,900 26,800 905,480 24,357,412,000
20/02/2012 26,700 1.20 4.71 25,900 26,700 25,900 634,580 16,943,286,000
17/02/2012 25,500 0.50 2.00 25,200 25,700 25,200 517,780 13,203,390,000
16/02/2012 25,000 0.00 ■■ 0.00 24,600 25,400 24,600 465,620 11,640,500,000
15/02/2012 25,000 -0.20 -0.79 25,400 25,600 25,000 529,300 13,232,500,000
14/02/2012 25,200 1.00 4.13 24,200 25,200 24,200 445,320 11,222,064,000
13/02/2012 24,200 -0.40 -1.63 24,100 25,000 24,000 673,710 16,303,782,000
10/02/2012 24,600 -0.60 -2.38 25,000 25,200 24,600 924,610 22,745,406,000
09/02/2012 25,200 -0.30 -1.18 25,400 26,000 25,100 410,610 10,347,372,000
08/02/2012 25,500 1.00 4.08 24,500 25,500 24,500 801,310 20,433,405,000
07/02/2012 24,500 0.20 0.82 24,500 24,800 24,000 502,100 12,301,450,000
06/02/2012 24,300 -0.20 -0.82 24,500 24,500 24,100 404,650 9,832,995,000
03/02/2012 24,500 -0.40 -1.61 25,000 26,000 24,500 623,560 15,277,220,000
02/02/2012 24,900 1.10 4.62 24,500 24,900 24,200 824,600 20,532,540,000
01/02/2012 23,800 -0.60 -2.46 24,400 24,400 23,400 937,600 22,314,880,000
31/01/2012 24,400 0.20 0.83 24,700 25,000 24,300 789,540 19,264,776,000
30/01/2012 24,200 1.10 4.76 23,000 24,200 23,000 803,590 19,446,878,000
20/01/2012 23,100 0.40 1.76 23,000 23,300 22,700 682,000 15,754,200,000
19/01/2012 22,700 1.00 4.61 21,700 22,700 21,700 485,130 11,012,451,000
18/01/2012 21,700 0.30 1.40 21,500 21,700 21,400 206,100 4,472,370,000
17/01/2012 21,400 -0.10 -0.47 21,600 21,700 21,400 439,490 9,405,086,000
16/01/2012 21,500 0.40 1.90 21,300 22,000 21,200 515,750 11,088,625,000
13/01/2012 21,100 0.10 0.48 21,000 21,300 21,000 473,910 9,999,501,000
12/01/2012 21,000 0.40 1.94 20,700 21,400 20,700 722,700 15,176,700,000
11/01/2012 20,600 0.00 ■■ 0.00 21,000 21,100 20,600 583,520 12,020,512,000
10/01/2012 20,600 0.20 0.98 20,200 20,700 20,200 419,840 8,648,704,000
09/01/2012 20,400 0.60 3.03 19,800 20,500 19,800 367,990 7,506,996,000
06/01/2012 19,800 -0.40 -1.98 20,200 20,200 19,700 298,140 5,903,172,000
05/01/2012 20,200 -0.10 -0.49 20,000 20,400 20,000 165,210 3,337,242,000
04/01/2012 20,300 -0.50 -2.40 20,400 20,400 20,100 177,420 3,601,626,000
03/01/2012 20,800 -1.00 -4.59 21,600 21,600 20,800 206,450 4,294,160,000
30/12/2011 21,800 0.80 3.81 21,000 21,800 20,500 488,620 10,651,916,000
29/12/2011 21,000 0.70 3.45 20,600 21,000 20,000 341,420 7,169,820,000
28/12/2011 20,300 0.90 4.64 19,400 20,300 19,400 230,060 4,670,218,000
27/12/2011 19,400 -0.30 -1.52 19,700 19,800 19,400 428,840 8,319,496,000
26/12/2011 19,700 -0.70 -3.43 20,400 20,500 19,700 343,200 6,761,040,000
23/12/2011 20,400 -0.30 -1.45 20,000 20,500 19,900 418,480 8,536,992,000
22/12/2011 20,700 -1.00 -4.61 21,700 21,700 20,700 436,670 9,039,069,000
21/12/2011 21,700 0.40 1.88 21,300 21,800 21,300 204,380 4,435,046,000
20/12/2011 21,300 -0.70 -3.18 22,000 22,100 21,300 248,770 5,298,801,000
19/12/2011 22,000 1.00 4.76 21,000 22,000 21,000 875,290 19,256,380,000
16/12/2011 21,000 1.00 5.00 20,100 21,000 20,100 622,510 13,072,710,000
15/12/2011 20,000 -0.20 -0.99 20,200 20,200 19,800 660,180 13,203,600,000
14/12/2011 20,200 -0.40 -1.94 20,500 20,600 20,200 342,600 6,920,520,000
13/12/2011 20,600 0.00 ■■ 0.00 20,600 20,700 20,400 328,070 6,758,242,000
12/12/2011 20,600 -0.50 -2.37 20,900 21,100 20,500 347,980 7,168,388,000
09/12/2011 21,100 -0.30 -1.40 21,500 21,500 21,000 252,610 5,330,071,000
08/12/2011 21,400 -0.60 -2.73 22,000 22,100 21,400 503,030 10,764,842,000
07/12/2011 22,000 -0.20 -0.90 22,300 22,300 22,000 144,630 3,181,860,000
06/12/2011 22,200 -0.50 -2.20 22,600 22,700 22,200 405,030 8,991,666,000
05/12/2011 22,700 0.20 0.89 22,500 22,800 22,500 325,960 7,399,292,000
02/12/2011 22,500 0.30 1.35 22,300 22,500 22,100 342,300 7,701,750,000
01/12/2011 22,200 0.00 ■■ 0.00 22,500 22,600 22,000 328,810 7,299,582,000
30/11/2011 22,200 -0.50 -2.20 22,800 23,000 22,200 286,220 6,354,084,000
29/11/2011 22,700 -0.50 -2.16 23,200 23,500 22,600 403,950 9,169,665,000
28/11/2011 23,200 -0.40 -1.69 23,500 24,000 23,200 216,050 5,012,360,000
25/11/2011 23,600 -0.30 -1.26 23,900 23,900 23,600 121,930 2,877,548,000
24/11/2011 23,900 0.00 ■■ 0.00 24,000 24,200 23,900 255,870 6,115,293,000
23/11/2011 23,900 0.10 0.42 23,800 24,000 23,600 228,040 5,450,156,000
22/11/2011 23,800 0.20 0.85 23,800 23,900 23,600 219,760 5,230,288,000
21/11/2011 23,600 -0.60 -2.48 23,900 24,200 23,600 200,780 4,738,408,000
18/11/2011 24,200 -0.10 -0.41 24,400 24,400 23,800 389,990 9,437,758,000
17/11/2011 24,300 0.40 1.67 24,400 24,400 24,000 389,870 9,473,841,000
16/11/2011 23,900 0.90 3.91 23,000 23,900 23,000 354,790 8,479,481,000
15/11/2011 23,000 0.00 ■■ 0.00 23,200 23,200 22,700 633,710 14,575,330,000
14/11/2011 23,000 -0.30 -1.29 23,100 23,100 22,600 317,800 7,309,400,000
11/11/2011 23,300 -0.20 -0.85 23,300 23,800 22,800 168,960 3,936,768,000
10/11/2011 23,500 -0.30 -1.26 23,800 23,800 23,500 343,650 8,075,775,000
09/11/2011 23,800 -0.60 -2.46 24,400 24,400 23,500 326,580 7,772,604,000
08/11/2011 24,400 -0.30 -1.21 25,000 25,000 24,200 425,600 10,384,640,000
07/11/2011 24,700 -0.70 -2.76 25,100 25,400 24,700 163,040 4,027,088,000
04/11/2011 25,400 -0.10 -0.39 26,100 26,100 25,400 163,410 4,150,614,000
03/11/2011 25,500 -0.30 -1.16 25,800 25,900 25,400 219,470 5,596,485,000
02/11/2011 25,800 -0.30 -1.15 26,200 26,200 25,800 126,140 3,254,412,000
01/11/2011 26,100 -0.10 -0.38 26,300 26,300 26,000 116,840 3,049,524,000
31/10/2011 26,200 -0.30 -1.13 26,700 26,800 26,200 137,010 3,589,662,000
28/10/2011 26,500 0.00 ■■ 0.00 26,500 26,600 26,200 298,260 7,903,890,000
27/10/2011 26,500 0.00 ■■ 0.00 26,300 26,500 26,300 123,670 3,277,255,000
26/10/2011 26,500 0.20 0.76 26,300 26,500 26,200 191,960 5,086,940,000
25/10/2011 26,300 -0.20 -0.75 26,600 26,600 26,300 164,110 4,316,093,000
24/10/2011 26,500 -0.10 -0.38 26,600 26,600 26,400 138,990 3,683,235,000
21/10/2011 26,600 0.90 3.50 25,700 26,600 25,700 359,160 9,553,656,000
20/10/2011 25,700 0.00 ■■ 0.00 25,700 25,800 25,500 236,700 6,083,190,000
19/10/2011 25,700 -0.20 -0.77 25,900 25,900 25,600 267,830 6,883,231,000
18/10/2011 25,900 -0.30 -1.15 26,000 26,100 25,900 382,840 9,915,556,000
17/10/2011 26,200 -0.10 -0.38 26,300 26,300 26,100 154,560 4,049,472,000
14/10/2011 26,300 0.20 0.77 26,100 26,500 26,100 339,760 8,935,688,000
13/10/2011 26,100 -0.10 -0.38 26,200 26,200 25,600 349,150 9,112,815,000
12/10/2011 26,200 -0.20 -0.76 26,400 26,400 26,200 310,890 8,145,318,000
11/10/2011 26,400 -0.20 -0.75 26,600 26,600 26,300 291,760 7,702,464,000
10/10/2011 26,600 0.10 0.38 26,700 26,700 26,400 152,410 4,054,106,000
07/10/2011 26,500 -0.20 -0.75 26,700 26,800 26,500 254,380 6,741,070,000
06/10/2011 26,700 0.10 0.38 26,600 26,800 26,500 398,630 10,643,421,000
05/10/2011 26,600 -0.10 -0.37 26,700 26,900 26,500 378,420 10,065,972,000
04/10/2011 26,700 -0.30 -1.11 26,800 27,000 26,500 288,660 7,707,222,000
03/10/2011 27,000 -0.30 -1.10 27,300 27,300 27,000 439,350 11,862,450,000
30/09/2011 27,300 -0.10 -0.36 27,200 27,500 27,100 186,250 5,084,625,000
29/09/2011 27,400 -0.50 -1.79 27,400 28,000 27,200 536,090 14,688,866,000
28/09/2011 27,900 1.30 4.89 27,900 27,900 27,800 721,650 20,134,035,000
27/09/2011 26,600 0.20 0.76 26,600 27,000 26,500 307,140 8,169,924,000
26/09/2011 26,400 -0.10 -0.38 26,400 26,600 26,300 256,070 6,760,248,000
23/09/2011 26,500 -0.60 -2.21 26,700 26,900 26,500 303,580 8,044,870,000
22/09/2011 27,100 0.40 1.50 26,600 27,200 26,600 201,490 5,460,379,000
21/09/2011 26,700 0.00 ■■ 0.00 26,700 27,000 26,600 134,670 3,595,689,000
20/09/2011 26,700 -0.70 -2.55 26,700 27,200 26,700 286,510 7,649,817,000
19/09/2011 27,400 1.00 3.79 26,600 27,400 26,600 185,780 5,090,372,000
16/09/2011 26,400 -0.60 -2.22 26,400 27,300 26,400 241,330 6,371,112,000
15/09/2011 27,000 0.00 ■■ 0.00 27,000 27,000 26,600 312,090 8,426,430,000
14/09/2011 27,000 -0.60 -2.17 27,400 27,800 27,000 508,440 13,727,880,000
13/09/2011 27,600 0.30 1.10 27,400 28,000 27,400 355,790 9,819,804,000
12/09/2011 27,300 -0.70 -2.50 28,000 28,000 27,200 429,280 11,719,344,000
09/09/2011 28,000 -0.10 -0.36 28,000 28,100 27,900 383,840 10,747,520,000
08/09/2011 28,100 -0.20 -0.71 28,500 28,700 28,100 840,420 23,615,802,000
07/09/2011 28,300 0.20 0.71 28,400 28,500 28,200 358,230 10,137,909,000
06/09/2011 28,100 -0.20 -0.71 28,000 28,300 27,900 323,300 9,084,730,000
05/09/2011 28,300 -0.50 -1.74 29,500 29,500 28,100 489,740 13,859,642,000
01/09/2011 28,800 1.30 4.73 27,700 28,800 27,700 1,659,870 47,804,256,000
31/08/2011 27,500 0.20 0.73 27,300 27,700 27,200 548,340 15,079,350,000
30/08/2011 27,300 0.20 0.74 27,500 27,700 27,300 518,270 14,148,771,000
29/08/2011 27,100 0.20 0.74 27,000 27,200 26,800 397,310 10,767,101,000
26/08/2011 26,900 -0.10 -0.37 27,000 27,100 26,900 238,140 6,405,966,000
25/08/2011 27,000 0.20 0.75 26,800 27,100 26,800 122,120 3,297,240,000
24/08/2011 26,800 -0.20 -0.74 27,000 27,300 26,800 355,540 9,528,472,000
23/08/2011 27,000 -0.30 -1.10 27,000 27,200 27,000 198,590 5,361,930,000
22/08/2011 27,300 0.00 ■■ 0.00 27,500 27,600 27,300 390,020 10,647,546,000
19/08/2011 27,300 -0.50 -1.80 27,400 27,600 27,100 309,330 8,444,709,000
18/08/2011 27,800 0.30 1.09 27,500 27,800 27,400 527,070 14,652,546,000
17/08/2011 27,500 0.70 2.61 26,800 27,500 26,800 408,550 11,235,125,000
16/08/2011 26,800 0.00 ■■ 0.00 26,500 26,900 26,500 123,460 3,308,728,000
15/08/2011 26,800 -0.10 -0.37 26,900 26,900 26,700 73,200 1,961,760,000
12/08/2011 26,900 0.30 1.13 26,600 26,900 26,600 143,240 3,853,156,000
11/08/2011 26,600 0.20 0.76 26,200 26,600 26,200 174,650 4,645,690,000
10/08/2011 26,400 0.20 0.76 26,600 26,800 26,400 313,960 8,288,544,000
09/08/2011 26,200 -0.70 -2.60 26,400 26,700 26,000 350,600 9,185,720,000
08/08/2011 26,900 -0.30 -1.10 27,100 27,200 26,900 254,000 6,832,600,000
05/08/2011 27,200 -0.20 -0.73 27,100 27,400 27,100 248,140 6,749,408,000
04/08/2011 27,400 0.40 1.48 27,000 27,800 27,000 487,660 13,361,884,000
03/08/2011 27,000 -0.80 -2.88 27,800 27,800 26,800 374,250 10,104,750,000
02/08/2011 27,800 -0.10 -0.36 27,800 28,000 27,700 203,910 5,668,698,000
01/08/2011 27,900 -0.20 -0.71 28,100 28,400 27,900 350,700 9,784,530,000
29/07/2011 28,100 -0.20 -0.71 28,100 28,300 28,000 355,190 9,980,839,000
28/07/2011 28,300 0.10 0.35 28,200 28,800 28,000 795,160 22,503,028,000
27/07/2011 28,200 0.80 2.92 27,300 28,200 27,200 455,750 12,852,150,000
26/07/2011 27,400 -0.60 -2.14 27,800 28,000 27,400 183,340 5,023,516,000
25/07/2011 28,000 0.00 ■■ 0.00 27,600 28,000 27,600 216,190 6,053,320,000
22/07/2011 28,000 -0.50 -1.75 28,500 28,500 28,000 331,180 9,273,040,000
21/07/2011 28,500 0.90 3.26 27,900 28,700 27,900 692,270 19,729,695,000
20/07/2011 27,600 0.80 2.99 26,800 27,700 26,800 564,770 15,587,652,000
19/07/2011 26,800 0.00 ■■ 0.00 26,800 27,000 26,500 100,920 2,704,656,000
18/07/2011 26,800 1.30 5.10 26,300 26,800 25,700 24,022 643,789,600
15/07/2011 28,600 -0.80 -2.72 29,400 29,600 28,600 448,370 12,823,382,000
14/07/2011 29,400 1.40 5.00 28,100 29,400 28,100 514,250 15,118,950,000
13/07/2011 28,000 0.00 ■■ 0.00 28,000 28,300 28,000 234,430 6,564,040,000
12/07/2011 28,000 -0.10 -0.36 28,200 28,200 27,900 159,570 4,467,960,000
11/07/2011 28,100 0.20 0.72 28,100 28,200 27,900 316,360 8,889,716,000
08/07/2011 27,900 -0.20 -0.71 28,100 28,100 27,900 200,110 5,583,069,000
07/07/2011 28,100 0.00 ■■ 0.00 28,000 28,400 28,000 136,680 3,840,708,000
06/07/2011 28,100 -0.30 -1.06 28,400 28,400 28,100 126,510 3,554,931,000
05/07/2011 28,400 0.60 2.16 27,800 28,500 27,800 289,030 8,208,452,000
04/07/2011 27,800 -0.10 -0.36 27,900 28,200 27,600 112,380 3,124,164,000
01/07/2011 27,900 0.20 0.72 27,900 28,100 27,600 98,080 2,736,432,000
30/06/2011 27,700 -0.30 -1.07 27,700 28,200 27,700 135,730 3,759,721,000
29/06/2011 28,000 0.10 0.36 27,900 28,000 27,900 140,990 3,947,720,000
28/06/2011 27,900 -0.20 -0.71 27,800 28,200 27,800 73,750 2,057,625,000
27/06/2011 28,100 0.50 1.81 28,200 28,200 27,700 181,460 5,099,026,000
24/06/2011 27,600 -0.50 -1.78 28,100 28,300 27,600 244,760 6,755,376,000
23/06/2011 28,100 -0.80 -2.77 28,500 28,700 28,100 154,890 4,352,409,000
22/06/2011 28,900 0.00 ■■ 0.00 29,000 29,200 28,600 183,720 5,309,508,000
21/06/2011 28,900 1.10 3.96 27,900 29,000 27,900 277,890 8,031,021,000
20/06/2011 27,800 0.20 0.72 27,600 28,200 27,600 104,510 2,905,378,000
17/06/2011 27,600 -1.10 -3.83 28,900 28,900 27,600 695,210 19,187,796,000
16/06/2011 28,700 0.40 1.41 28,500 29,000 28,400 106,540 3,057,698,000
15/06/2011 28,300 -0.80 -2.75 28,500 29,000 28,300 283,010 8,009,183,000
14/06/2011 29,100 -0.20 -0.68 29,200 30,000 29,000 223,190 6,494,829,000
13/06/2011 29,300 -0.10 -0.34 29,400 29,400 29,100 171,620 5,028,466,000
10/06/2011 29,400 0.10 0.34 29,400 30,000 29,300 223,420 6,568,548,000
09/06/2011 29,300 0.10 0.34 29,200 29,800 29,200 143,050 4,191,365,000
08/06/2011 29,200 -1.40 -4.58 30,100 30,600 29,200 355,780 10,388,776,000
07/06/2011 30,600 1.30 4.44 30,000 30,600 29,900 479,880 14,684,328,000
06/06/2011 29,300 0.20 0.69 28,100 29,500 28,100 318,950 9,345,235,000
03/06/2011 29,100 -1.40 -4.59 31,000 31,000 29,100 671,470 19,539,777,000
02/06/2011 30,500 1.10 3.74 29,500 30,700 29,500 708,540 21,610,470,000
01/06/2011 29,400 1.40 5.00 28,000 29,400 27,500 613,680 18,042,192,000
31/05/2011 28,000 1.00 3.70 26,500 28,000 26,100 313,180 8,769,040,000
30/05/2011 27,000 -1.40 -4.93 28,600 28,600 27,000 215,080 5,807,160,000
27/05/2011 28,400 1.30 4.80 28,000 28,400 27,200 346,620 9,844,008,000
26/05/2011 27,100 1.20 4.63 24,700 27,100 24,700 710,490 19,254,279,000
25/05/2011 25,900 -1.30 -4.78 25,900 26,000 25,900 600,260 15,546,734,000
24/05/2011 27,200 -1.40 -4.90 27,800 27,800 27,200 761,200 20,704,640,000
23/05/2011 28,600 -1.40 -4.67 30,000 30,000 28,500 374,820 10,719,852,000
20/05/2011 30,000 -1.30 -4.15 30,300 30,700 29,800 643,170 19,295,100,000
19/05/2011 31,300 -0.60 -1.88 31,700 31,700 31,100 638,710 19,991,623,000
18/05/2011 31,900 1.00 3.24 32,400 32,400 30,900 2,245,670 71,636,873,000
17/05/2011 30,900 1.40 4.75 30,900 30,900 30,900 184,120 5,689,308,000
16/05/2011 29,500 1.40 4.98 29,500 29,500 29,100 481,780 14,212,510,000
13/05/2011 28,100 0.00 ■■ 0.00 28,100 28,100 28,000 204,180 5,737,458,000
12/05/2011 28,100 -0.10 -0.35 28,400 28,400 28,000 141,780 3,984,018,000
11/05/2011 28,200 0.00 ■■ 0.00 28,200 28,300 28,100 161,420 4,552,044,000
10/05/2011 28,200 -0.40 -1.40 28,600 28,700 28,200 194,160 5,475,312,000
09/05/2011 28,600 -0.20 -0.69 28,800 28,800 28,500 124,810 3,569,566,000
06/05/2011 28,800 0.60 2.13 28,000 28,800 28,000 249,160 7,175,808,000
05/05/2011 28,200 -0.20 -0.70 28,200 28,500 28,200 163,010 4,596,882,000
04/05/2011 28,400 0.00 ■■ 0.00 28,500 28,500 28,300 178,410 5,066,844,000
29/04/2011 28,400 0.40 1.43 28,000 28,500 28,000 312,770 8,882,668,000
28/04/2011 28,000 -0.30 -1.06 28,100 28,300 28,000 134,600 3,768,800,000
27/04/2011 28,300 0.20 0.71 28,500 28,500 28,100 263,740 7,463,842,000
26/04/2011 28,100 -0.60 -2.09 28,400 28,600 28,100 180,720 5,078,232,000
25/04/2011 28,700 0.50 1.77 28,900 28,900 28,500 272,740 7,827,638,000
22/04/2011 28,200 -0.40 -1.40 28,600 28,700 28,200 161,130 4,543,866,000
21/04/2011 28,600 -0.40 -1.38 29,000 29,000 28,600 272,980 7,807,228,000
20/04/2011 29,000 0.30 1.05 28,800 29,000 28,700 504,590 14,633,110,000
19/04/2011 28,700 0.10 0.35 28,600 29,100 28,600 382,580 10,980,046,000
18/04/2011 28,600 -0.80 -2.72 29,400 29,400 28,600 48,384 1,383,782,400
15/04/2011 29,400 -0.50 -1.67 29,900 30,000 29,400 367,410 10,801,854,000
14/04/2011 29,900 -0.10 -0.33 30,000 30,200 29,900 559,500 16,729,050,000
13/04/2011 30,000 -0.50 -1.64 30,500 30,500 30,000 582,580 17,477,400,000
08/04/2011 30,500 -0.10 -0.33 30,400 30,600 30,400 240,130 7,323,965,000
07/04/2011 30,600 -0.40 -1.29 30,700 31,000 30,600 195,900 5,994,540,000
06/04/2011 31,000 0.70 2.31 30,500 31,300 30,400 448,590 13,906,290,000
05/04/2011 30,300 -0.10 -0.33 30,400 30,500 30,200 348,310 10,553,793,000
04/04/2011 30,400 -0.30 -0.98 30,500 30,700 30,100 457,360 13,903,744,000
01/04/2011 30,700 -0.50 -1.60 31,000 31,000 30,600 335,780 10,308,446,000
31/03/2011 31,200 0.50 1.63 30,600 31,200 30,600 596,140 18,599,568,000
30/03/2011 30,700 -0.30 -0.97 30,800 30,900 30,500 765,800 23,510,060,000
29/03/2011 31,000 0.00 ■■ 0.00 31,500 31,900 30,800 471,160 14,605,960,000
28/03/2011 31,000 0.00 ■■ 0.00 31,000 31,200 30,800 394,130 12,218,030,000
25/03/2011 31,000 0.10 0.32 30,700 31,200 30,700 444,570 13,781,670,000
24/03/2011 30,900 -0.70 -2.22 31,500 31,600 30,900 536,250 16,570,125,000
23/03/2011 31,600 -0.10 -0.32 31,800 31,900 31,200 782,960 24,741,536,000
22/03/2011 31,700 -1.20 -3.65 32,400 32,700 31,700 645,510 20,462,667,000
21/03/2011 32,900 1.40 4.44 32,900 33,000 32,200 1,485,540 48,874,266,000
18/03/2011 31,500 1.50 5.00 30,400 31,500 30,100 1,402,730 44,185,995,000
17/03/2011 30,000 -0.20 -0.66 30,500 30,700 30,000 696,450 20,893,500,000
16/03/2011 30,200 0.10 0.33 29,800 30,800 29,800 662,120 19,996,024,000
15/03/2011 30,100 -0.80 -2.59 30,200 30,900 30,100 602,560 18,137,056,000
14/03/2011 30,900 -1.00 -3.13 32,300 32,300 30,900 643,010 19,869,009,000
11/03/2011 31,900 -0.10 -0.31 32,100 32,700 31,500 707,890 22,581,691,000
10/03/2011 32,000 0.50 1.59 31,300 32,500 31,300 761,310 24,361,920,000
09/03/2011 31,500 -0.50 -1.56 32,100 32,100 31,300 269,320 8,483,580,000
08/03/2011 32,000 0.00 ■■ 0.00 32,100 33,000 31,900 280,060 8,961,920,000
07/03/2011 32,000 0.60 1.91 31,200 32,000 31,200 186,970 5,983,040,000
04/03/2011 31,400 0.40 1.29 31,000 31,500 30,800 161,330 5,065,762,000
03/03/2011 31,000 -0.50 -1.59 31,000 31,500 31,000 516,990 16,026,690,000
02/03/2011 31,500 -1.20 -3.67 32,000 32,500 31,200 327,500 10,316,250,000
01/03/2011 32,700 0.30 0.93 32,400 32,800 32,200 145,090 4,744,443,000
28/02/2011 32,400 0.20 0.62 32,300 33,300 32,000 438,150 14,196,060,000
25/02/2011 32,200 0.50 1.58 32,400 32,400 31,600 275,030 8,855,966,000
24/02/2011 31,700 -1.20 -3.65 32,200 32,500 31,300 546,130 17,312,321,000
23/02/2011 32,900 1.00 3.13 32,000 33,200 32,000 339,480 11,168,892,000
22/02/2011 31,900 -1.40 -4.20 31,900 32,700 31,900 469,630 14,981,197,000
21/02/2011 33,300 -1.70 -4.86 34,000 34,000 33,300 669,870 22,306,671,000
18/02/2011 35,000 -0.20 -0.57 35,000 35,100 34,600 793,200 27,762,000,000
17/02/2011 35,200 -0.10 -0.28 34,700 35,300 34,500 354,380 12,474,176,000
16/02/2011 35,300 -0.60 -1.67 35,600 36,400 35,300 434,270 15,329,731,000
15/02/2011 35,900 0.40 1.13 34,500 35,900 34,400 485,930 17,444,887,000
14/02/2011 35,500 -1.70 -4.57 37,500 37,500 35,500 581,230 20,633,665,000
11/02/2011 37,200 -0.50 -1.33 37,900 37,900 36,900 529,160 19,684,752,000
10/02/2011 37,700 -0.30 -0.79 38,000 38,400 37,000 841,890 31,739,253,000
09/02/2011 38,000 0.10 0.26 39,500 39,700 37,000 1,037,900 39,440,200,000
08/02/2011 37,900 1.80 4.99 36,400 37,900 36,100 1,219,290 46,211,091,000
28/01/2011 36,100 1.50 4.34 35,700 36,100 35,000 1,098,240 39,646,464,000
27/01/2011 34,600 0.30 0.87 34,000 34,600 33,800 674,360 23,332,856,000
26/01/2011 34,300 0.10 0.29 34,200 34,400 33,900 443,810 15,222,683,000
25/01/2011 34,200 -0.40 -1.16 35,300 35,300 33,500 531,940 18,192,348,000
24/01/2011 34,600 1.60 4.85 34,600 34,600 34,400 1,105,190 38,239,574,000
21/01/2011 33,000 1.50 4.76 31,600 33,000 31,500 1,167,690 38,533,770,000
20/01/2011 31,500 -0.10 -0.32 31,500 31,600 31,400 203,390 6,406,785,000
19/01/2011 31,600 0.10 0.32 31,500 31,700 31,200 400,940 12,669,704,000
18/01/2011 31,500 0.00 ■■ 0.00 31,000 31,700 31,000 231,270 7,285,005,000
17/01/2011 31,500 -0.40 -1.25 31,800 31,800 31,400 151,110 4,759,965,000
14/01/2011 31,900 0.90 2.90 31,000 31,900 31,000 445,950 14,225,805,000
13/01/2011 31,000 0.50 1.64 30,400 31,000 30,300 168,560 5,225,360,000
12/01/2011 30,500 -0.20 -0.65 30,700 30,900 30,500 96,690 2,949,045,000
11/01/2011 30,700 -0.30 -0.97 31,000 31,000 30,500 203,040 6,233,328,000
10/01/2011 31,000 0.30 0.98 30,600 31,000 30,300 243,150 7,537,650,000
07/01/2011 30,700 -0.10 -0.32 31,000 31,100 30,700 98,300 3,017,810,000
06/01/2011 30,800 0.20 0.65 30,000 30,800 30,000 133,800 4,121,040,000
05/01/2011 30,600 -0.90 -2.86 31,400 31,500 30,500 483,730 14,802,138,000
04/01/2011 31,500 -1.00 -3.08 32,500 32,500 31,500 252,610 7,957,215,000
31/12/2010 32,500 1.50 4.84 31,000 32,500 30,500 738,700 24,007,750,000
30/12/2010 31,000 0.50 1.64 29,600 31,000 29,600 576,580 17,873,980,000
29/12/2010 30,500 0.80 2.69 30,000 30,500 29,200 454,830 13,872,315,000
28/12/2010 29,700 -0.10 -0.34 29,100 30,200 29,100 306,560 9,104,832,000
27/12/2010 29,800 0.30 1.02 30,000 30,000 29,500 175,340 5,225,132,000
24/12/2010 29,500 -0.80 -2.64 30,300 30,500 29,500 359,650 10,609,675,000
23/12/2010 30,300 -0.20 -0.66 30,500 30,800 30,200 394,720 11,960,016,000
22/12/2010 30,500 -1.40 -4.39 32,000 32,000 30,500 528,780 16,127,790,000
21/12/2010 31,900 -0.60 -1.85 31,600 32,300 31,000 690,870 22,038,753,000
20/12/2010 32,500 0.10 0.31 32,400 33,000 32,200 726,860 23,622,950,000
17/12/2010 32,400 1.50 4.85 30,900 32,400 30,800 2,517,270 81,559,548,000
16/12/2010 30,900 0.00 ■■ 0.00 31,800 31,800 30,500 1,264,350 39,068,415,000
15/12/2010 30,900 1.40 4.75 30,900 30,900 30,700 1,363,040 42,117,936,000
14/12/2010 29,500 1.40 4.98 29,500 29,500 29,300 528,020 15,576,590,000
13/12/2010 34,100 1.40 4.28 34,200 34,300 33,800 1,371,960 46,783,836,000
10/12/2010 32,700 0.60 1.87 32,800 32,800 32,400 373,060 12,199,062,000
09/12/2010 32,100 0.30 0.94 31,100 32,700 31,100 213,300 6,846,930,000
08/12/2010 31,800 -0.90 -2.75 32,900 32,900 31,700 157,380 5,004,684,000
07/12/2010 32,700 -0.70 -2.10 33,000 33,200 32,700 168,110 5,497,197,000
06/12/2010 33,400 0.20 0.60 33,500 33,600 33,200 303,890 10,149,926,000
03/12/2010 33,200 0.40 1.22 33,000 34,400 32,900 424,060 14,078,792,000
02/12/2010 32,800 -0.20 -0.61 32,700 33,000 32,600 238,560 7,824,768,000
01/12/2010 33,000 -0.80 -2.37 33,900 33,900 33,000 142,660 4,707,780,000
30/11/2010 33,800 -0.20 -0.59 34,000 34,800 33,100 177,300 5,992,740,000
29/11/2010 34,000 1.10 3.34 32,900 34,000 32,700 216,300 7,354,200,000
26/11/2010 32,900 -0.70 -2.08 33,100 33,600 32,700 90,250 2,969,225,000
25/11/2010 33,600 0.60 1.82 33,000 33,700 33,000 194,510 6,535,536,000
24/11/2010 33,000 0.00 ■■ 0.00 33,000 33,000 32,100 184,840 6,099,720,000
23/11/2010 33,000 1.20 3.77 31,800 33,000 31,700 230,250 7,598,250,000
22/11/2010 31,800 0.80 2.58 30,000 31,800 30,000 104,950 3,337,410,000
19/11/2010 31,000 0.00 ■■ 0.00 31,300 31,300 30,900 73,010 2,263,310,000
18/11/2010 31,000 0.70 2.31 30,900 31,000 30,400 79,740 2,471,940,000
17/11/2010 30,300 -0.90 -2.88 31,500 31,700 30,300 140,980 4,271,694,000
16/11/2010 31,200 -0.40 -1.27 31,300 31,300 31,100 151,250 4,719,000,000
15/11/2010 31,600 -0.80 -2.47 32,500 32,500 31,500 122,910 3,883,956,000
12/11/2010 32,400 0.40 1.25 32,000 32,400 31,100 128,420 4,160,808,000
11/11/2010 32,000 -1.00 -3.03 32,200 32,500 32,000 86,640 2,772,480,000
10/11/2010 33,000 0.00 ■■ 0.00 33,200 33,200 32,800 166,720 5,501,760,000
09/11/2010 33,000 -0.50 -1.49 33,500 33,500 32,900 371,880 12,272,040,000
08/11/2010 33,500 -0.90 -2.62 34,000 34,000 33,500 134,860 4,517,810,000
05/11/2010 34,400 0.40 1.18 34,600 34,600 34,000 103,610 3,564,184,000
04/11/2010 34,000 -0.10 -0.29 34,300 34,500 34,000 109,890 3,736,260,000
03/11/2010 34,100 -0.10 -0.29 34,200 34,200 33,800 156,210 5,326,761,000
02/11/2010 34,200 -0.80 -2.29 34,400 34,600 34,200 135,750 4,642,650,000
01/11/2010 35,000 0.20 0.57 35,000 35,000 34,700 128,990 4,514,650,000
29/10/2010 34,800 0.00 ■■ 0.00 34,800 35,000 34,800 69,730 2,426,604,000
28/10/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,300 61,130 2,127,324,000
27/10/2010 34,800 0.40 1.16 35,000 35,000 34,300 92,540 3,220,392,000
26/10/2010 34,400 0.30 0.88 34,100 34,800 34,100 115,340 3,967,696,000
25/10/2010 34,100 -0.70 -2.01 34,000 34,500 34,000 170,760 5,822,916,000
22/10/2010 34,800 -0.20 -0.57 35,200 35,200 34,600 134,950 4,696,260,000
21/10/2010 35,000 0.10 0.29 35,000 35,000 34,600 114,640 4,012,400,000
20/10/2010 34,900 -0.60 -1.69 35,500 35,500 34,900 180,010 6,282,349,000
19/10/2010 35,500 -0.40 -1.11 35,600 35,800 35,200 141,430 5,020,765,000
18/10/2010 35,900 -0.50 -1.37 35,900 36,100 35,900 140,980 5,061,182,000
15/10/2010 36,400 0.00 ■■ 0.00 36,500 36,500 36,200 167,580 6,099,912,000
14/10/2010 36,400 0.00 ■■ 0.00 36,500 36,500 36,400 74,470 2,710,708,000
13/10/2010 36,400 0.40 1.11 36,000 36,400 35,900 130,930 4,765,852,000
12/10/2010 36,000 -0.50 -1.37 36,200 36,400 36,000 61,240 2,204,640,000
11/10/2010 36,500 0.00 ■■ 0.00 36,000 36,500 36,000 111,880 4,083,620,000
08/10/2010 36,500 0.00 ■■ 0.00 36,500 36,600 36,300 195,810 7,147,065,000
07/10/2010 36,500 -0.30 -0.82 36,800 36,800 36,400 149,940 5,472,810,000
06/10/2010 36,800 0.60 1.66 36,200 36,800 36,200 387,140 14,246,752,000
05/10/2010 36,200 0.20 0.56 35,800 36,200 35,800 213,200 7,717,840,000
04/10/2010 36,000 0.00 ■■ 0.00 36,400 36,400 35,900 299,090 10,767,240,000
01/10/2010 36,000 -0.20 -0.55 36,000 36,400 35,900 53,730 1,934,280,000
30/09/2010 36,200 -0.20 -0.55 36,600 36,600 35,800 257,980 9,338,876,000
29/09/2010 36,400 -0.10 -0.27 36,100 36,500 35,900 60,990 2,220,036,000
28/09/2010 36,500 0.50 1.39 35,800 36,500 35,800 115,620 4,220,130,000
27/09/2010 36,000 -0.50 -1.37 36,300 36,300 35,900 132,350 4,764,600,000
24/09/2010 36,500 -0.40 -1.08 36,900 36,900 36,500 40,990 1,496,135,000
23/09/2010 36,900 0.90 2.50 35,600 36,900 35,600 134,410 4,959,729,000
22/09/2010 36,000 0.40 1.12 36,400 36,400 35,800 84,790 3,052,440,000
21/09/2010 35,600 -1.20 -3.26 37,300 37,300 35,600 408,250 14,533,700,000
20/09/2010 36,800 -0.80 -2.13 37,600 37,600 36,800 147,180 5,416,224,000
17/09/2010 37,600 1.00 2.73 36,800 37,600 36,600 238,640 8,972,864,000
16/09/2010 36,600 -0.60 -1.61 36,600 37,200 36,600 142,660 5,221,356,000
15/09/2010 37,200 -0.10 -0.27 37,800 37,800 36,800 202,130 7,519,236,000
14/09/2010 37,300 -0.10 -0.27 37,000 37,900 37,000 40,380 1,506,174,000
13/09/2010 37,400 0.40 1.08 37,700 37,700 36,700 114,600 4,286,040,000
10/09/2010 37,000 -0.90 -2.37 37,900 38,000 37,000 55,360 2,048,320,000
09/09/2010 37,900 -0.10 -0.26 38,200 38,400 37,800 126,490 4,793,971,000
08/09/2010 38,000 0.60 1.60 37,000 38,000 37,000 184,680 7,017,840,000
07/09/2010 37,400 -0.60 -1.58 37,500 37,500 37,200 102,770 3,843,598,000
06/09/2010 38,000 -0.40 -1.04 38,800 38,800 38,000 318,190 12,091,220,000
01/09/2010 38,400 0.00 ■■ 0.00 37,600 38,400 37,100 168,180 6,458,112,000
31/08/2010 38,400 0.60 1.59 38,300 38,400 37,800 516,550 19,835,520,000
30/08/2010 37,800 1.00 2.72 37,200 37,900 37,200 91,950 3,475,710,000
27/08/2010 36,800 0.70 1.94 36,100 36,800 35,900 233,600 8,596,480,000
26/08/2010 36,100 0.10 0.28 36,000 36,200 35,800 231,230 8,347,403,000
25/08/2010 36,000 -0.50 -1.37 35,900 36,000 35,200 135,930 4,893,480,000
24/08/2010 36,500 -0.50 -1.35 37,000 37,000 36,500 110,180 4,021,570,000
23/08/2010 37,000 -0.10 -0.27 36,800 37,200 36,700 170,400 6,304,800,000
20/08/2010 37,100 1.00 2.77 36,100 37,100 36,000 205,430 7,621,453,000
19/08/2010 36,100 0.00 ■■ 0.00 35,900 36,100 35,900 80,750 2,915,075,000
18/08/2010 36,100 -0.40 -1.10 36,500 36,500 35,900 54,130 1,954,093,000
17/08/2010 36,500 0.80 2.24 35,800 36,500 35,400 159,010 5,803,865,000
16/08/2010 35,700 1.10 3.18 34,800 35,700 34,600 103,380 3,690,666,000
13/08/2010 34,600 -0.10 -0.29 34,000 34,600 34,000 53,260 1,842,796,000
12/08/2010 34,700 -0.10 -0.29 34,200 34,800 33,700 162,530 5,639,791,000
11/08/2010 34,800 0.10 0.29 35,000 35,300 34,600 114,600 3,988,080,000
10/08/2010 34,700 -1.00 -2.80 35,300 35,500 34,600 186,800 6,481,960,000
09/08/2010 35,700 -1.50 -4.03 36,700 37,300 35,700 111,670 3,986,619,000
06/08/2010 37,200 0.00 ■■ 0.00 37,300 37,300 37,100 114,610 4,263,492,000
05/08/2010 37,200 0.20 0.54 37,300 37,300 37,100 79,450 2,955,540,000
04/08/2010 37,000 0.10 0.27 37,000 37,000 36,700 64,130 2,372,810,000
03/08/2010 36,900 -0.10 -0.27 37,400 37,400 36,900 73,530 2,713,257,000
02/08/2010 37,000 -0.50 -1.33 37,500 37,700 37,000 26,370 975,690,000
30/07/2010 37,500 0.50 1.35 37,000 37,500 37,000 39,300 1,473,750,000
29/07/2010 37,000 0.10 0.27 37,900 37,900 37,000 24,000 888,000,000
28/07/2010 36,900 -0.10 -0.27 37,000 37,800 36,900 64,740 2,388,906,000
27/07/2010 37,000 -0.20 -0.54 38,000 38,000 37,000 66,980 2,478,260,000
26/07/2010 37,200 -0.80 -2.11 37,900 38,000 37,000 133,550 4,968,060,000
23/07/2010 38,000 -0.20 -0.52 38,100 38,200 37,900 127,830 4,857,540,000
22/07/2010 38,200 -0.50 -1.29 38,700 38,800 38,200 107,000 4,087,400,000
21/07/2010 38,700 -0.50 -1.28 39,000 39,000 38,700 70,110 2,713,257,000
20/07/2010 39,200 -0.20 -0.51 39,500 39,500 39,100 146,500 5,742,800,000
19/07/2010 39,400 0.30 0.77 39,400 39,400 39,200 122,320 4,819,408,000
16/07/2010 39,100 0.10 0.26 39,500 39,500 39,100 94,420 3,691,822,000
15/07/2010 39,000 0.30 0.78 39,400 39,400 39,000 39,380 1,535,820,000
14/07/2010 38,700 -1.30 -3.25 40,000 40,000 38,700 81,300 3,146,310,000
13/07/2010 40,000 1.40 3.63 39,500 40,000 39,000 111,090 4,443,600,000
12/07/2010 38,600 -0.30 -0.77 38,900 39,000 38,600 24,100 930,260,000
09/07/2010 38,900 -0.10 -0.26 39,000 39,500 38,900 18,950 737,155,000
08/07/2010 39,000 0.00 ■■ 0.00 39,000 39,700 39,000 52,320 2,040,480,000
07/07/2010 39,000 -0.10 -0.26 39,100 39,800 39,000 43,960 1,714,440,000
06/07/2010 39,100 -0.70 -1.76 39,200 40,000 39,000 55,750 2,179,825,000
05/07/2010 39,800 0.40 1.02 39,600 39,800 39,300 145,630 5,796,074,000
02/07/2010 39,400 -0.10 -0.25 40,000 40,000 39,000 94,670 3,729,998,000
01/07/2010 39,500 -1.70 -4.13 40,500 41,000 39,500 39,510 1,560,645,000
30/06/2010 41,200 -0.20 -0.48 41,000 41,200 39,900 488,910 20,143,092,000
29/06/2010 41,400 1.90 4.81 39,500 41,400 39,500 408,480 16,911,072,000
28/06/2010 39,500 1.00 2.60 38,500 39,500 38,500 50,970 2,013,315,000
25/06/2010 38,500 -1.50 -3.75 39,700 39,800 38,500 128,320 4,940,320,000
24/06/2010 40,000 0.00 ■■ 0.00 40,100 40,200 40,000 152,680 6,107,200,000
23/06/2010 40,000 -0.20 -0.50 39,200 40,300 39,200 103,900 4,156,000,000
22/06/2010 40,200 0.10 0.25 39,300 40,300 39,300 164,040 6,594,408,000
21/06/2010 40,100 0.10 0.25 40,400 40,400 39,900 119,230 4,781,123,000
18/06/2010 40,000 -0.40 -0.99 40,000 40,900 40,000 674,600 26,984,000,000
17/06/2010 40,400 0.90 2.28 39,500 40,400 39,300 434,550 17,555,820,000
16/06/2010 39,500 0.80 2.07 39,100 39,500 39,000 207,980 8,215,210,000
15/06/2010 38,700 0.60 1.57 38,400 38,700 38,200 243,940 9,440,478,000
14/06/2010 38,100 -0.10 -0.26 38,200 38,300 38,100 79,290 3,020,949,000
11/06/2010 38,200 0.40 1.06 38,400 38,400 38,000 140,560 5,369,392,000
10/06/2010 37,800 0.10 0.27 37,700 37,900 37,600 191,400 7,234,920,000
09/06/2010 37,700 -0.10 -0.26 37,600 37,900 37,600 215,320 8,117,564,000
08/06/2010 37,800 -0.10 -0.26 37,900 38,000 37,800 269,320 10,180,296,000
07/06/2010 37,900 -0.90 -2.32 37,800 38,500 37,800 254,160 9,632,664,000
04/06/2010 38,800 0.40 1.04 38,800 39,000 38,700 339,560 13,174,928,000
03/06/2010 41,000 0.00 ■■ 0.00 41,000 41,200 41,000 381,990 15,661,590,000
02/06/2010 41,000 0.00 ■■ 0.00 40,900 41,100 40,800 373,100 15,297,100,000
01/06/2010 41,000 0.20 0.49 40,600 41,000 40,500 186,910 7,663,310,000
31/05/2010 40,800 -0.20 -0.49 41,000 41,000 40,700 265,480 10,831,584,000
28/05/2010 41,000 0.90 2.24 40,500 41,000 40,100 232,910 9,549,310,000
27/05/2010 40,100 0.10 0.25 40,000 40,100 39,900 230,180 9,230,218,000
26/05/2010 40,000 -0.20 -0.50 40,100 40,300 40,000 309,750 12,390,000,000
25/05/2010 40,200 0.20 0.50 40,000 40,200 39,900 378,760 15,226,152,000
24/05/2010 40,000 0.90 2.30 39,100 40,000 39,100 281,430 11,257,200,000
21/05/2010 39,100 -1.70 -4.17 39,200 39,900 39,100 583,870 22,829,317,000
20/05/2010 40,800 0.20 0.49 40,000 40,800 40,000 443,540 18,096,432,000
19/05/2010 40,600 -0.80 -1.93 40,700 41,100 40,600 429,800 17,449,880,000
18/05/2010 41,400 0.00 ■■ 0.00 40,600 41,400 40,600 206,540 8,550,756,000
17/05/2010 41,400 -0.30 -0.72 41,900 41,900 41,000 347,520 14,387,328,000
14/05/2010 41,700 0.00 ■■ 0.00 42,100 42,100 41,700 227,070 9,468,819,000
13/05/2010 41,700 0.20 0.48 42,400 42,400 41,500 324,040 13,512,468,000
12/05/2010 41,500 -1.00 -2.35 42,000 42,300 41,500 431,400 17,903,100,000
11/05/2010 42,500 0.00 ■■ 0.00 43,000 43,000 42,200 261,630 11,119,275,000
10/05/2010 42,500 0.00 ■■ 0.00 42,300 42,600 41,700 443,310 18,840,675,000
07/05/2010 42,500 -0.40 -0.93 42,500 42,700 42,200 285,430 12,130,775,000
06/05/2010 42,900 -0.40 -0.92 43,000 43,300 42,900 209,480 8,986,692,000
05/05/2010 43,300 -0.90 -2.04 44,000 44,000 43,300 102,950 4,457,735,000
04/05/2010 44,200 1.20 2.79 43,000 44,900 43,000 331,060 14,632,852,000
29/04/2010 43,000 -0.50 -1.15 43,200 43,300 43,000 167,650 7,208,950,000
28/04/2010 43,500 -0.40 -0.91 43,700 43,800 43,400 111,590 4,854,165,000
27/04/2010 43,900 0.50 1.15 43,500 44,000 43,400 273,440 12,004,016,000
26/04/2010 43,400 -0.40 -0.91 43,800 44,000 43,400 176,100 7,642,740,000
22/04/2010 43,800 1.30 3.06 42,800 44,300 42,700 210,380 9,214,644,000
21/04/2010 42,500 0.10 0.24 42,300 42,500 42,300 146,630 6,231,775,000
20/04/2010 42,400 -0.40 -0.93 42,800 42,900 42,300 200,870 8,516,888,000
19/04/2010 42,800 -0.40 -0.93 43,000 43,100 42,800 154,570 6,615,596,000
16/04/2010 43,200 -0.40 -0.92 43,600 43,700 43,200 226,720 9,794,304,000
15/04/2010 43,600 0.00 ■■ 0.00 44,000 44,000 43,500 300,830 13,116,188,000
14/04/2010 43,600 -0.30 -0.68 43,900 43,900 43,500 83,880 3,657,168,000
13/04/2010 43,900 -0.60 -1.35 44,200 44,500 43,900 117,080 5,139,812,000
12/04/2010 44,500 0.50 1.14 44,100 44,500 44,000 295,540 13,151,530,000
09/04/2010 44,000 0.10 0.23 43,600 44,200 43,600 230,040 10,121,760,000
08/04/2010 43,900 -0.40 -0.90 44,000 44,300 43,900 266,300 11,690,570,000
07/04/2010 44,300 -0.20 -0.45 44,500 44,500 44,100 167,350 7,413,605,000
06/04/2010 44,500 -0.20 -0.45 44,700 44,800 44,500 248,550 11,060,475,000
05/04/2010 44,700 0.40 0.90 44,900 45,000 44,500 265,780 11,880,366,000
02/04/2010 44,300 0.10 0.23 45,000 45,000 44,000 190,480 8,438,264,000
01/04/2010 44,200 0.20 0.45 44,200 44,200 43,900 268,010 11,846,042,000
31/03/2010 44,000 -0.20 -0.45 44,100 44,800 44,000 148,860 6,549,840,000
30/03/2010 44,200 -0.70 -1.56 44,500 44,800 44,200 119,080 5,263,336,000
29/03/2010 44,900 -0.60 -1.32 45,100 45,500 44,800 165,200 7,417,480,000
26/03/2010 45,500 1.30 2.94 44,200 45,500 44,000 284,850 12,960,675,000
25/03/2010 44,200 -1.00 -2.21 44,600 44,900 44,000 135,370 5,983,354,000
24/03/2010 45,200 0.30 0.67 45,000 45,200 44,800 124,330 5,619,716,000
23/03/2010 44,900 0.10 0.22 44,900 46,000 44,800 200,810 9,016,369,000
22/03/2010 44,800 0.20 0.45 44,500 45,800 44,500 192,140 8,607,872,000
19/03/2010 44,600 -0.50 -1.11 45,100 45,100 44,600 326,180 14,547,628,000
18/03/2010 45,100 0.10 0.22 45,000 45,500 44,900 262,660 11,845,966,000
17/03/2010 45,000 -0.80 -1.75 46,000 46,500 45,000 212,650 9,569,250,000
16/03/2010 45,800 -1.20 -2.55 46,500 46,500 45,800 289,410 13,254,978,000
15/03/2010 47,000 -0.50 -1.05 47,500 47,600 47,000 335,920 15,788,240,000
12/03/2010 47,500 0.00 ■■ 0.00 47,800 47,800 47,100 200,050 9,502,375,000
11/03/2010 47,500 -0.40 -0.84 48,200 48,200 47,500 90,870 4,316,325,000
10/03/2010 47,900 1.10 2.35 47,800 48,100 47,700 268,350 12,853,965,000
09/03/2010 48,000 1.10 2.35 46,900 48,000 46,900 423,380 20,322,240,000
08/03/2010 46,900 0.00 ■■ 0.00 46,900 47,400 46,500 349,730 16,402,337,000
05/03/2010 46,900 -0.20 -0.42 46,900 47,500 46,900 131,760 6,179,544,000
04/03/2010 47,100 -0.70 -1.46 48,000 48,000 47,100 180,180 8,486,478,000
03/03/2010 47,800 0.40 0.84 47,500 48,000 47,000 200,550 9,586,290,000
02/03/2010 47,400 -2.40 -4.82 48,600 48,900 47,400 438,130 20,767,362,000
01/03/2010 49,800 0.80 1.63 49,000 50,000 49,000 569,580 28,365,084,000
26/02/2010 49,000 2.00 4.26 46,800 49,000 46,700 896,140 43,910,860,000
25/02/2010 47,000 0.50 1.08 46,500 47,000 45,800 664,780 31,244,660,000
24/02/2010 46,500 1.30 2.88 45,300 46,500 44,800 708,110 32,927,115,000
23/02/2010 45,200 0.00 ■■ 0.00 45,200 45,200 44,600 473,230 21,389,996,000
22/02/2010 45,200 0.70 1.57 45,000 45,700 45,000 282,530 12,770,356,000
12/02/2010 44,500 0.00 ■■ 0.00 45,000 45,100 44,400 191,060 8,502,170,000
11/02/2010 44,500 1.00 2.30 43,600 44,500 43,600 229,520 10,213,640,000
10/02/2010 43,500 0.90 2.11 43,000 43,800 42,600 77,640 3,377,340,000
09/02/2010 42,600 -1.10 -2.52 43,200 43,400 42,600 80,320 3,421,632,000
08/02/2010 43,700 0.00 ■■ 0.00 42,900 43,700 42,900 146,740 6,412,538,000
05/02/2010 43,700 -0.80 -1.80 44,000 44,000 43,500 220,730 9,645,901,000
04/02/2010 44,500 1.00 2.30 43,500 44,500 43,400 341,670 15,204,315,000
03/02/2010 43,500 1.20 2.84 43,000 43,500 42,800 334,020 14,529,870,000
02/02/2010 42,300 0.50 1.20 43,000 43,000 42,000 260,860 11,034,378,000
01/02/2010 41,800 -0.20 -0.48 42,000 42,400 41,800 108,370 4,529,866,000
29/01/2010 42,000 -0.30 -0.71 42,300 42,300 42,000 162,850 6,839,700,000
28/01/2010 42,300 -0.50 -1.17 42,500 43,000 42,300 134,440 5,686,812,000
27/01/2010 42,800 0.00 ■■ 0.00 43,100 43,500 42,700 168,830 7,225,924,000
26/01/2010 42,800 0.30 0.71 43,500 43,700 42,600 279,270 11,952,756,000
25/01/2010 42,500 0.00 ■■ 0.00 42,300 42,600 42,300 161,220 6,851,850,000
22/01/2010 42,500 -0.50 -1.16 43,000 43,500 42,200 331,220 14,076,850,000
21/01/2010 43,000 -0.80 -1.83 43,800 44,000 43,000 441,690 18,992,670,000
20/01/2010 43,800 -0.90 -2.01 45,400 45,400 43,800 154,590 6,771,042,000
19/01/2010 44,700 1.20 2.76 44,000 44,700 43,800 208,770 9,332,019,000
18/01/2010 43,500 -1.80 -3.97 45,000 45,000 43,500 332,360 14,457,660,000
15/01/2010 45,300 -1.10 -2.37 45,500 45,900 45,300 213,500 9,671,550,000
14/01/2010 46,400 -0.60 -1.28 47,000 47,200 46,000 129,590 6,012,976,000
13/01/2010 47,000 1.50 3.30 43,500 47,000 43,500 469,510 22,066,970,000
12/01/2010 45,500 -1.50 -3.19 46,500 47,000 45,500 269,580 12,265,890,000
11/01/2010 47,000 0.00 ■■ 0.00 47,500 47,500 44,800 207,120 9,734,640,000
08/01/2010 47,000 0.00 ■■ 0.00 47,600 47,800 46,900 351,610 16,525,670,000
07/01/2010 47,000 -1.00 -2.08 48,000 48,100 47,000 207,490 9,752,030,000
06/01/2010 48,000 -1.80 -3.61 48,100 49,800 48,000 479,840 23,032,320,000
05/01/2010 49,800 0.50 1.01 51,000 51,500 49,300 935,140 46,569,972,000
04/01/2010 49,300 2.30 4.89 47,000 49,300 47,000 598,640 29,512,952,000
31/12/2009 47,000 1.40 3.07 46,000 47,000 45,600 398,120 18,711,640,000
30/12/2009 45,600 0.40 0.88 44,800 45,900 44,800 208,290 9,498,024,000
29/12/2009 45,200 -0.80 -1.74 45,000 46,500 45,000 342,830 15,495,916,000
28/12/2009 46,000 -1.00 -2.13 46,100 46,400 45,900 264,190 12,152,740,000
25/12/2009 47,000 1.00 2.17 48,000 48,000 47,000 685,690 32,227,430,000
24/12/2009 46,000 -0.20 -0.43 45,600 46,000 45,500 396,050 18,218,300,000
23/12/2009 46,200 -0.40 -0.86 46,600 46,600 46,000 296,080 13,678,896,000
22/12/2009 46,600 -1.00 -2.10 46,000 47,200 46,000 387,540 18,059,364,000
21/12/2009 47,600 1.40 3.03 46,200 48,000 46,200 561,830 26,743,108,000
18/12/2009 46,200 2.20 5.00 45,000 46,200 45,000 722,180 33,364,716,000
17/12/2009 44,000 1.00 2.33 42,800 45,000 42,000 462,480 20,349,120,000
16/12/2009 43,000 -1.90 -4.23 44,900 45,000 43,000 889,550 38,250,650,000
15/12/2009 44,900 2.10 4.91 42,800 44,900 42,500 976,610 43,849,789,000
14/12/2009 42,800 2.00 4.90 42,800 42,800 41,800 459,670 19,673,876,000
11/12/2009 40,800 -1.90 -4.45 42,000 42,500 40,700 749,300 30,571,440,000
10/12/2009 42,700 -0.30 -0.70 43,600 43,600 42,700 533,130 22,764,651,000
09/12/2009 43,000 -1.70 -3.80 43,100 43,400 42,700 865,220 37,204,460,000
08/12/2009 44,700 -1.30 -2.83 46,000 46,000 44,500 537,020 24,004,794,000
07/12/2009 46,000 -0.20 -0.43 45,600 46,300 45,600 275,960 12,694,160,000
04/12/2009 46,200 -0.80 -1.70 47,200 47,200 46,000 267,060 12,338,172,000
03/12/2009 47,000 0.00 ■■ 0.00 46,000 47,500 45,700 485,690 22,827,430,000
02/12/2009 47,000 -1.10 -2.29 47,000 48,900 45,700 796,240 37,423,280,000
01/12/2009 48,100 2.20 4.79 48,000 48,100 47,500 943,350 45,375,135,000
30/11/2009 45,900 2.10 4.79 44,800 45,900 44,500 715,590 32,845,581,000
27/11/2009 43,800 2.00 4.78 39,800 43,800 39,800 947,680 41,508,384,000
26/11/2009 41,800 -2.20 -5.00 42,500 42,900 41,800 1,859,930 77,745,074,000
25/11/2009 44,000 -2.30 -4.97 46,000 46,000 44,000 1,319,610 58,062,840,000
24/11/2009 46,300 -0.90 -1.91 47,000 47,100 46,300 585,000 27,085,500,000
23/11/2009 47,200 -1.00 -2.07 48,000 48,100 47,200 771,170 36,399,224,000
20/11/2009 48,200 -0.70 -1.43 48,900 48,900 48,200 585,050 28,199,410,000
19/11/2009 48,900 0.60 1.24 48,400 49,300 48,000 533,380 26,082,282,000
18/11/2009 48,300 -0.60 -1.23 48,500 48,800 48,100 536,330 25,904,739,000
17/11/2009 48,900 -0.70 -1.41 49,400 49,500 48,900 601,790 29,427,531,000
16/11/2009 49,600 -0.20 -0.40 49,500 50,000 49,500 770,120 38,197,952,000
13/11/2009 49,800 -0.70 -1.39 50,000 50,000 49,600 703,390 35,028,822,000
12/11/2009 50,500 0.50 1.00 50,500 51,000 49,800 948,480 47,898,240,000
11/11/2009 50,000 0.40 0.81 50,000 50,500 49,500 657,810 32,890,500,000
10/11/2009 49,600 -0.90 -1.78 51,000 51,500 49,600 813,300 40,339,680,000
09/11/2009 50,500 -1.00 -1.94 51,000 52,000 50,500 1,193,030 60,248,015,000
06/11/2009 51,500 -1.50 -2.83 53,000 53,500 51,500 905,910 46,654,365,000
05/11/2009 53,000 1.50 2.91 51,500 53,500 51,500 997,290 52,856,370,000
04/11/2009 51,500 0.00 ■■ 0.00 52,000 52,500 51,000 788,110 40,587,665,000
03/11/2009 51,500 -1.50 -2.83 52,500 53,000 50,500 1,390,550 71,613,325,000
02/11/2009 53,000 1.00 1.92 52,000 53,000 50,500 2,142,950 113,576,350,000
30/10/2009 52,000 1.00 1.96 52,500 53,000 51,000 1,302,800 67,745,600,000
29/10/2009 51,000 -2.00 -3.77 51,500 52,500 50,500 3,489,050 177,941,550,000
28/10/2009 53,000 0.00 ■■ 0.00 54,000 54,000 52,500 623,620 33,051,860,000
27/10/2009 53,000 -2.00 -3.64 53,000 54,500 52,500 1,594,080 84,486,240,000
26/10/2009 55,000 -1.50 -2.65 57,000 57,500 54,500 1,130,810 62,194,550,000
23/10/2009 56,500 1.50 2.73 55,500 57,500 55,000 3,946,240 222,962,560,000
22/10/2009 55,000 1.00 1.85 54,500 55,000 54,000 865,390 47,596,450,000
21/10/2009 54,000 -0.50 -0.92 54,500 54,500 54,000 1,038,410 56,074,140,000
20/10/2009 54,500 -0.50 -0.91 55,500 56,000 54,500 909,450 49,565,025,000
19/10/2009 55,000 -1.50 -2.65 55,000 56,500 54,500 1,015,080 55,829,400,000
16/10/2009 56,500 -0.50 -0.88 57,500 59,000 56,500 2,239,820 126,549,830,000
15/10/2009 57,000 2.50 4.59 57,000 57,000 56,000 3,378,300 192,563,100,000
14/10/2009 54,500 2.50 4.81 51,500 54,500 51,500 1,359,110 74,071,495,000
13/10/2009 52,000 -1.00 -1.89 53,000 53,000 51,000 513,610 26,707,720,000
12/10/2009 53,000 1.50 2.91 52,000 53,000 51,500 759,120 40,233,360,000
09/10/2009 51,500 0.50 0.98 51,500 52,000 51,000 794,860 40,935,290,000
08/10/2009 51,000 0.00 ■■ 0.00 51,500 51,500 50,500 448,600 22,878,600,000
07/10/2009 51,000 0.50 0.99 51,000 51,500 50,500 596,580 30,425,580,000
06/10/2009 50,500 -0.50 -0.98 51,500 51,500 50,500 460,990 23,279,995,000
05/10/2009 51,000 0.00 ■■ 0.00 51,500 51,500 50,000 606,370 30,924,870,000
02/10/2009 51,000 -1.50 -2.86 51,500 51,500 50,000 1,416,100 72,221,100,000
01/10/2009 52,500 -1.00 -1.87 53,500 53,500 52,500 875,180 45,946,950,000
30/09/2009 53,500 -0.50 -0.93 54,000 54,500 53,000 712,000 38,092,000,000
29/09/2009 54,000 -0.50 -0.92 55,000 55,000 53,500 750,310 40,516,740,000
28/09/2009 54,500 -1.00 -1.80 56,000 56,000 54,500 561,480 30,600,660,000
25/09/2009 55,500 2.00 3.74 53,500 56,000 53,000 933,140 51,789,270,000
24/09/2009 53,500 -1.00 -1.83 54,000 54,500 53,500 541,670 28,979,345,000
23/09/2009 54,500 0.50 0.93 55,000 56,000 54,500 757,950 41,308,275,000
22/09/2009 54,000 -1.00 -1.82 54,000 55,000 54,000 658,880 35,579,520,000
21/09/2009 55,000 -1.50 -2.65 56,500 56,500 55,000 761,980 41,908,900,000
18/09/2009 56,500 0.50 0.89 55,000 56,500 54,000 850,000 48,025,000,000
17/09/2009 56,000 1.00 1.82 57,500 57,500 54,000 2,195,540 122,950,240,000
16/09/2009 55,000 2.50 4.76 55,000 55,000 55,000 879,780 48,387,900,000
15/09/2009 52,500 -0.50 -0.94 53,500 53,500 52,500 727,020 38,168,550,000
14/09/2009 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 588,470 31,188,910,000
11/09/2009 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 416,470 22,072,910,000
10/09/2009 53,000 -0.50 -0.93 53,000 53,500 53,000 412,250 21,849,250,000
09/09/2009 53,500 0.00 ■■ 0.00 53,500 54,000 53,000 682,660 36,522,310,000
08/09/2009 53,500 0.50 0.94 54,000 54,000 53,000 687,300 36,770,550,000
07/09/2009 53,000 -1.50 -2.75 53,000 54,500 52,000 954,060 50,565,180,000
04/09/2009 54,500 -1.50 -2.68 56,000 56,000 54,500 1,015,060 55,320,770,000
03/09/2009 56,000 -1.00 -1.75 56,000 56,500 54,500 1,078,760 60,410,560,000
02/09/2009 57,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 57,000 -0.50 -0.87 56,500 57,500 56,500 847,070 48,282,990,000
31/08/2009 57,500 1.00 1.77 57,500 57,500 56,500 874,340 50,274,550,000
28/08/2009 56,500 0.50 0.89 56,500 56,500 56,000 639,140 36,111,410,000
27/08/2009 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 538,870 30,176,720,000
26/08/2009 56,000 0.50 0.90 56,000 56,500 55,500 516,120 28,902,720,000
25/08/2009 55,500 -1.00 -1.77 56,500 56,500 55,500 577,480 32,050,140,000
24/08/2009 56,500 0.50 0.89 57,000 57,000 56,000 634,370 35,841,905,000
21/08/2009 56,000 0.50 0.90 56,000 58,000 56,000 1,444,220 80,876,320,000
20/08/2009 55,500 0.00 ■■ 0.00 56,000 56,000 55,000 578,130 32,086,215,000
19/08/2009 55,500 0.00 ■■ 0.00 56,500 56,500 55,000 719,390 39,926,145,000
18/08/2009 55,500 -0.50 -0.89 55,000 56,000 55,000 927,850 51,495,675,000
17/08/2009 56,000 -1.00 -1.75 56,500 57,000 56,000 622,790 34,876,240,000
14/08/2009 57,000 0.00 ■■ 0.00 56,500 57,500 56,500 709,790 40,458,030,000
13/08/2009 57,000 0.50 0.88 57,500 57,500 56,500 896,790 51,117,030,000
12/08/2009 56,500 -0.50 -0.88 57,500 57,500 56,500 996,150 56,282,475,000
11/08/2009 57,000 -0.50 -0.87 57,000 58,000 56,500 1,207,840 68,846,880,000
10/08/2009 57,500 1.00 1.77 57,000 58,000 56,500 689,300 39,634,750,000
07/08/2009 56,500 -0.50 -0.88 56,500 57,500 56,500 1,017,420 57,484,230,000
06/08/2009 57,000 -1.00 -1.72 58,000 59,000 56,500 1,656,340 94,411,380,000
05/08/2009 58,000 -0.50 -0.85 58,000 59,000 57,000 1,654,270 95,947,660,000
04/08/2009 58,500 2.00 3.54 59,000 59,000 57,000 1,869,220 109,349,370,000
03/08/2009 56,500 2.50 4.63 56,500 56,500 55,000 2,707,260 152,960,190,000
31/07/2009 54,000 2.50 4.85 53,500 54,000 53,000 1,125,450 60,774,300,000
30/07/2009 51,500 -1.00 -1.90 52,000 52,500 50,500 606,660 31,242,990,000
29/07/2009 52,500 -0.50 -0.94 53,500 54,000 51,500 924,570 48,539,925,000
28/07/2009 53,000 -1.50 -2.75 54,500 56,000 52,500 1,192,800 63,218,400,000
27/07/2009 54,500 2.50 4.81 54,500 54,500 52,500 1,535,460 83,682,570,000
24/07/2009 52,000 2.20 4.42 52,000 52,000 52,000 624,760 32,487,520,000
23/07/2009 49,800 2.30 4.84 47,000 49,800 47,000 929,090 46,268,682,000
22/07/2009 47,500 0.60 1.28 47,500 47,600 47,200 411,780 19,559,550,000
21/07/2009 46,900 0.10 0.21 47,200 47,700 46,800 483,900 22,694,910,000
20/07/2009 46,800 -2.30 -4.68 47,100 47,300 46,700 869,220 40,679,496,000
17/07/2009 49,100 -0.70 -1.41 49,500 49,700 48,800 311,000 15,270,100,000
16/07/2009 49,800 0.80 1.63 50,000 50,000 49,400 638,990 31,821,702,000
15/07/2009 49,000 1.20 2.51 48,000 49,800 48,000 807,250 39,555,250,000
14/07/2009 47,800 -1.20 -2.45 49,200 49,200 47,500 847,840 40,526,752,000
13/07/2009 49,000 -2.50 -4.85 50,000 51,500 49,000 812,260 39,800,740,000
10/07/2009 51,500 -2.50 -4.63 53,000 53,500 51,500 1,973,450 101,632,675,000
09/07/2009 54,000 -1.50 -2.70 54,500 56,000 53,500 982,430 53,051,220,000
08/07/2009 55,500 -1.00 -1.77 55,000 56,000 54,500 763,030 42,348,165,000
07/07/2009 56,500 -2.00 -3.42 57,500 58,000 56,500 1,115,420 63,021,230,000
06/07/2009 58,500 2.50 4.46 56,000 58,500 56,000 1,571,740 91,946,790,000
03/07/2009 56,000 -2.00 -3.45 56,500 57,000 56,000 899,720 50,384,320,000
02/07/2009 58,000 -2.50 -4.13 59,500 60,000 57,500 1,515,670 87,908,860,000
01/07/2009 60,500 0.50 0.83 63,000 63,000 59,500 6,248,390 378,027,595,000
30/06/2009 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 294,070 17,644,200,000
01/01/1970 95,700 0.00 ■■ 0.00 95,700 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