Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thủy Điện Vĩnh Sơn - Sông Hinh
Vinh Son - Song Hinh Hydropower Joint Stock Company
Mã CK:      VSH      49      +0.30 (+0.61%)      (cập nhật 08:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://www.vshpc.evn.com.vn
VSH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 49,000 0.30 0.61 48,700 50,000 48,000 8,040 393,960,000
27/03/2024 48,700 0.00 ■■ 0.00 48,700 48,900 48,500 460 22,402,000
26/03/2024 48,700 0.50 1.03 48,200 49,000 48,250 1,850 90,095,000
25/03/2024 48,200 -1.30 -2.70 49,500 49,200 46,500 5,320 256,424,000
22/03/2024 49,500 0.50 1.01 49,000 49,500 48,000 4,680 231,660,000
21/03/2024 49,000 0.00 ■■ 0.00 49,000 49,000 47,000 3,820 187,180,000
20/03/2024 49,000 -0.50 -1.02 49,500 49,800 49,000 4,680 229,320,000
19/03/2024 49,500 0.00 ■■ 0.00 49,500 49,500 49,300 840 41,580,000
18/03/2024 49,500 -0.25 -0.51 49,750 50,000 49,200 1,670 82,665,000
15/03/2024 49,750 -0.15 -0.30 49,900 49,900 49,600 310 15,422,500
14/03/2024 49,900 -0.10 -0.20 50,000 49,900 49,500 680 33,932,000
13/03/2024 50,000 0.00 ■■ 0.00 50,000 50,300 49,900 1,920 96,000,000
12/03/2024 50,000 0.00 ■■ 0.00 50,000 50,500 49,800 610 30,500,000
11/03/2024 50,000 0.10 0.20 49,900 50,500 49,100 3,000 150,000,000
08/03/2024 49,900 -0.10 -0.20 50,000 49,900 49,500 500 24,950,000
07/03/2024 50,000 3.00 6.00 47,000 50,000 49,500 2,400 120,000,000
06/03/2024 49,750 -0.05 -0.10 49,800 50,500 49,750 720 35,820,000
05/03/2024 49,800 -0.10 -0.20 49,900 50,900 49,500 350 17,430,000
04/03/2024 49,900 0.40 0.80 49,500 52,000 49,700 2,000 99,800,000
01/03/2024 49,500 -0.40 -0.81 49,900 49,900 49,000 990 49,005,000
29/02/2024 49,900 0.00 ■■ 0.00 49,900 49,900 49,000 1,840 91,816,000
28/02/2024 49,900 0.90 1.80 49,000 50,000 48,500 6,290 313,871,000
27/02/2024 49,000 -0.05 -0.10 49,050 50,000 49,000 570 27,930,000
26/02/2024 49,050 -0.45 -0.92 49,500 49,900 48,400 4,040 198,162,000
23/02/2024 49,500 -0.40 -0.81 49,900 51,500 48,700 3,420 169,290,000
22/02/2024 49,900 1.00 2.00 48,900 52,000 48,000 1,680 83,832,000
21/02/2024 48,900 0.50 1.02 48,400 49,000 47,200 1,620 79,218,000
20/02/2024 48,400 0.60 1.24 47,800 48,500 47,350 8,040 389,136,000
19/02/2024 47,800 0.30 0.63 47,500 48,500 47,500 2,070 98,946,000
16/02/2024 47,500 -0.90 -1.89 48,400 48,400 47,450 3,000 142,500,000
15/02/2024 48,400 0.90 1.86 47,500 48,450 47,500 4,080 197,472,000
07/02/2024 47,500 0.50 1.05 47,000 48,000 47,000 2,730 129,675,000
06/02/2024 47,000 0.60 1.28 46,400 49,500 46,500 2,240 105,280,000
05/02/2024 46,400 -0.20 -0.43 46,600 46,750 46,200 4,390 203,696,000
02/02/2024 46,600 -0.20 -0.43 46,800 46,900 46,300 3,870 180,342,000
01/02/2024 46,800 0.20 0.43 46,600 46,800 46,600 560 26,208,000
31/01/2024 46,600 0.00 ■■ 0.00 46,600 46,800 46,300 1,580 73,628,000
30/01/2024 46,600 0.00 ■■ 0.00 46,600 46,850 46,100 3,950 184,070,000
29/01/2024 46,600 0.00 ■■ 0.00 46,600 46,850 46,500 100 4,660,000
19/01/2024 46,400 -0.05 -0.11 46,450 46,400 46,100 270 12,528,000
18/01/2024 46,450 -0.05 -0.11 46,500 48,000 46,450 70 3,251,500
17/01/2024 46,500 0.00 ■■ 0.00 46,500 0 0 0 0
16/01/2024 46,500 0.00 ■■ 0.00 46,500 47,050 46,250 2,040 94,860,000
15/01/2024 46,500 -0.40 -0.86 46,900 46,900 46,300 710 33,015,000
12/01/2024 46,900 0.00 ■■ 0.00 46,900 46,950 45,600 100 4,690,000
11/01/2024 46,900 0.30 0.64 46,600 47,050 45,500 3,780 177,282,000
10/01/2024 46,600 0.10 0.21 46,500 46,700 46,600 270 12,582,000
09/01/2024 46,500 0.50 1.08 46,000 48,900 46,400 450 20,925,000
08/01/2024 46,000 -0.50 -1.09 46,500 48,400 46,000 1,880 86,480,000
05/01/2024 46,500 0.00 ■■ 0.00 46,500 46,700 45,500 7,930 368,745,000
04/01/2024 46,500 0.00 ■■ 0.00 46,500 46,600 45,700 1,600 74,400,000
03/01/2024 46,500 1.20 2.58 45,300 48,300 45,600 1,430 66,495,000
02/01/2024 45,300 0.50 1.10 44,800 45,300 44,600 1,420 64,326,000
29/12/2023 44,800 -0.20 -0.45 45,000 45,200 44,500 1,290 57,792,000
28/12/2023 45,000 0.20 0.44 44,800 46,000 44,500 1,280 57,600,000
27/12/2023 47,800 1.30 2.72 46,500 48,000 46,300 5,490 262,422,000
26/12/2023 46,500 0.20 0.43 46,300 46,600 46,250 4,730 219,945,000
25/12/2023 46,300 0.00 ■■ 0.00 46,300 46,450 46,100 1,430 66,209,000
22/12/2023 46,300 0.30 0.65 46,000 46,450 46,000 2,450 113,435,000
21/12/2023 46,000 0.80 1.74 45,200 46,000 45,200 3,060 140,760,000
20/12/2023 45,200 0.80 1.77 44,400 46,300 44,500 8,540 386,008,000
19/12/2023 44,400 0.00 ■■ 0.00 44,400 44,450 44,300 9,710 431,124,000
18/12/2023 44,400 0.00 ■■ 0.00 44,400 44,700 44,300 3,480 154,512,000
15/12/2023 44,400 -0.60 -1.35 45,000 45,000 44,400 4,770 211,788,000
14/12/2023 45,000 -0.50 -1.11 45,500 45,050 44,650 1,250 56,250,000
13/12/2023 45,000 -0.50 -1.11 45,500 0 0 1,390 62,550,000
12/12/2023 45,500 0.00 ■■ 0.00 45,500 45,700 44,600 940 42,770,000
11/12/2023 45,500 0.25 0.55 45,250 45,500 44,550 1,190 54,145,000
08/12/2023 45,250 0.45 0.99 44,800 45,300 44,500 110 4,977,500
07/12/2023 44,800 0.00 ■■ 0.00 44,800 44,900 44,000 2,160 96,768,000
06/12/2023 44,800 -0.60 -1.34 45,400 45,400 44,750 740 33,152,000
05/12/2023 45,400 -0.10 -0.22 45,500 45,500 44,000 2,330 105,782,000
04/12/2023 45,500 0.05 0.11 45,450 45,500 44,150 1,320 60,060,000
02/12/2023 45,450 1.05 2.31 44,400 45,000 43,700 2,680 121,806,000
01/12/2023 45,450 1.05 2.31 44,400 45,000 43,700 2,680 121,806,000
30/11/2023 45,000 0.60 1.33 44,400 45,000 43,700 1,960 88,200,000
29/11/2023 44,400 1.10 2.48 43,300 44,550 43,300 1,340 59,496,000
28/11/2023 43,300 0.05 0.12 43,250 44,000 43,300 500 21,650,000
27/11/2023 43,250 -0.05 -0.12 43,300 44,300 42,750 1,330 57,522,500
24/11/2023 43,300 -0.25 -0.58 43,550 44,200 42,400 880 38,104,000
23/11/2023 43,550 -0.65 -1.49 44,200 44,300 42,300 1,510 65,760,500
22/11/2023 44,200 0.40 0.90 43,800 44,200 43,250 1,050 46,410,000
21/11/2023 43,800 0.10 0.23 43,700 44,400 43,150 4,400 192,720,000
20/11/2023 43,700 -0.80 -1.83 44,500 44,000 43,700 300 13,110,000
17/11/2023 44,500 1.00 2.25 43,500 45,000 43,150 1,150 51,175,000
16/11/2023 43,500 -0.20 -0.46 43,700 44,500 43,050 5,360 233,160,000
15/11/2023 43,700 0.00 ■■ 0.00 43,700 44,300 42,750 3,960 173,052,000
14/11/2023 43,700 0.00 ■■ 0.00 43,700 43,700 42,850 1,270 55,499,000
13/11/2023 43,700 0.15 0.34 43,550 44,500 43,600 450 19,665,000
10/11/2023 43,550 -0.05 -0.11 43,600 44,300 43,500 800 34,840,000
09/11/2023 43,600 0.50 1.15 43,100 44,000 42,050 3,360 146,496,000
08/11/2023 43,100 -0.25 -0.58 43,350 43,300 43,100 180 7,758,000
07/11/2023 43,350 0.10 0.23 43,250 43,350 42,300 1,620 70,227,000
06/11/2023 43,250 0.75 1.73 42,500 43,800 42,000 2,290 99,042,500
03/11/2023 42,500 -0.50 -1.18 43,000 43,000 41,850 1,150 48,875,000
02/11/2023 43,000 0.00 ■■ 0.00 43,000 43,000 42,100 2,770 119,110,000
01/11/2023 43,000 0.40 0.93 42,600 43,000 42,000 2,430 104,490,000
31/10/2023 42,600 0.00 ■■ 0.00 42,600 42,600 41,750 4,250 181,050,000
30/10/2023 42,600 -0.40 -0.94 43,000 43,300 41,750 3,390 144,414,000
27/10/2023 43,000 -0.70 -1.63 43,700 43,300 42,150 1,300 55,900,000
26/10/2023 43,700 -0.20 -0.46 43,900 43,900 42,500 4,730 206,701,000
25/10/2023 43,900 -0.50 -1.14 44,400 44,400 43,100 6,680 293,252,000
24/10/2023 44,400 -0.50 -1.13 44,900 45,000 43,600 2,140 95,016,000
23/10/2023 44,900 0.35 0.78 44,550 44,900 44,000 310 13,919,000
20/10/2023 44,550 0.55 1.23 44,000 44,650 43,500 440 19,602,000
19/10/2023 44,000 -0.70 -1.59 44,700 44,500 43,850 4,280 188,320,000
18/10/2023 44,700 -0.20 -0.45 44,900 45,000 43,300 1,900 84,930,000
17/10/2023 44,900 0.65 1.45 44,250 45,000 44,900 610 27,389,000
16/10/2023 44,250 0.05 0.11 44,200 46,400 42,500 1,560 69,030,000
13/10/2023 44,200 -0.70 -1.58 44,900 44,800 43,900 620 27,404,000
12/10/2023 44,900 0.00 ■■ 0.00 44,900 44,900 43,700 870 39,063,000
11/10/2023 44,900 -0.10 -0.22 45,000 45,000 44,500 920 41,308,000
10/10/2023 45,000 0.70 1.56 44,300 45,000 44,300 700 31,500,000
09/10/2023 44,300 0.40 0.90 43,900 44,350 43,250 1,180 52,274,000
06/10/2023 43,900 0.20 0.46 43,700 43,900 43,500 350 15,365,000
05/10/2023 43,700 -0.10 -0.23 43,800 43,900 43,350 1,230 53,751,000
04/10/2023 43,800 0.10 0.23 43,700 43,800 43,000 3,330 145,854,000
03/10/2023 43,700 0.20 0.46 43,500 44,000 42,600 3,190 139,403,000
02/10/2023 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 480 20,880,000
29/09/2023 43,500 0.00 ■■ 0.00 43,500 43,650 43,500 140 6,090,000
28/09/2023 43,500 0.50 1.15 43,000 43,900 43,000 450 19,575,000
27/09/2023 43,000 -0.30 -0.70 43,300 43,600 42,500 2,060 88,580,000
26/09/2023 43,300 0.50 1.15 42,800 43,950 43,000 8,320 360,256,000
22/09/2023 42,900 0.40 0.93 42,500 43,800 42,000 2,890 123,981,000
21/09/2023 42,500 -0.10 -0.24 42,600 44,000 42,300 6,250 265,625,000
20/09/2023 42,600 -0.40 -0.94 43,000 43,000 42,000 1,410 60,066,000
19/09/2023 43,000 -0.15 -0.35 43,150 43,450 42,550 2,750 118,250,000
18/09/2023 43,150 -0.65 -1.51 43,800 43,800 43,050 910 39,266,500
15/09/2023 43,800 0.30 0.68 43,500 43,800 43,500 1,660 72,708,000
14/09/2023 43,500 0.40 0.92 43,100 44,000 42,600 18,560 807,360,000
13/09/2023 43,100 0.40 0.93 42,700 44,000 41,100 12,020 518,062,000
12/09/2023 42,700 -1.30 -3.04 44,000 44,200 41,300 5,930 253,211,000
11/09/2023 44,000 -0.40 -0.91 44,400 44,300 41,400 7,400 325,600,000
08/09/2023 44,400 -0.10 -0.23 44,500 45,000 43,150 2,960 131,424,000
07/09/2023 44,500 -0.20 -0.45 44,700 44,700 43,350 4,100 182,450,000
06/09/2023 44,700 -1.05 -2.35 45,750 45,300 43,000 6,800 303,960,000
05/09/2023 45,750 0.40 0.87 45,350 46,200 42,300 1,980 90,585,000
31/08/2023 45,350 -0.45 -0.99 45,800 45,950 44,850 1,880 85,258,000
30/08/2023 45,800 0.50 1.09 45,300 45,900 44,600 340 15,572,000
29/08/2023 45,300 0.00 ■■ 0.00 45,300 45,350 44,200 5,690 257,757,000
28/08/2023 45,300 -0.40 -0.88 45,700 45,700 45,200 4,330 196,149,000
25/08/2023 45,700 -0.30 -0.66 46,000 45,700 45,600 750 34,275,000
24/08/2023 46,000 0.60 1.30 45,400 46,000 45,000 3,050 140,300,000
23/08/2023 45,400 0.10 0.22 45,300 45,450 44,100 2,330 105,782,000
22/08/2023 45,300 0.00 ■■ 0.00 45,300 45,900 44,050 1,830 82,899,000
21/08/2023 45,300 -0.60 -1.32 45,900 45,400 44,500 3,000 135,900,000
18/08/2023 45,900 -0.50 -1.09 46,400 46,350 45,000 1,510 69,309,000
17/08/2023 46,400 0.00 ■■ 0.00 46,400 46,400 45,850 6,030 279,792,000
16/08/2023 46,400 0.10 0.22 46,300 46,600 46,300 1,080 50,112,000
15/08/2023 46,300 0.00 ■■ 0.00 46,300 46,700 45,500 1,460 67,598,000
14/08/2023 46,300 0.10 0.22 46,200 46,300 45,700 710 32,873,000
11/08/2023 46,200 0.10 0.22 46,100 47,000 45,500 930 42,966,000
10/08/2023 46,100 0.60 1.30 45,500 46,500 45,500 18,090 833,949,000
09/08/2023 45,500 0.05 0.11 45,450 45,600 45,350 4,110 187,005,000
08/08/2023 45,450 0.00 ■■ 0.00 45,450 45,600 45,350 730 33,178,500
07/08/2023 45,450 0.00 ■■ 0.00 45,450 45,450 45,200 5,150 234,067,500
04/08/2023 45,450 0.00 ■■ 0.00 45,450 45,500 45,200 1,790 81,355,500
03/08/2023 45,450 0.15 0.33 45,300 45,750 45,200 1,210 54,994,500
02/08/2023 45,300 0.00 ■■ 0.00 45,300 45,400 44,600 3,270 148,131,000
01/08/2023 45,300 0.05 0.11 45,250 45,900 44,900 2,240 101,472,000
31/07/2023 45,250 0.35 0.77 44,900 45,400 44,550 6,340 286,885,000
28/07/2023 44,900 0.00 ■■ 0.00 44,900 44,900 44,500 590 26,491,000
27/07/2023 44,900 0.05 0.11 44,850 45,050 44,500 1,970 88,453,000
26/07/2023 44,850 0.05 0.11 44,800 45,000 44,600 3,260 146,211,000
25/07/2023 44,800 0.40 0.89 44,400 44,900 44,200 3,600 161,280,000
24/07/2023 44,400 0.40 0.90 44,000 45,000 44,050 2,440 108,336,000
21/07/2023 44,000 -0.70 -1.59 44,700 45,500 43,000 1,430 62,920,000
20/07/2023 44,700 0.60 1.34 44,100 46,000 44,500 330 14,751,000
19/07/2023 44,100 0.10 0.23 44,000 45,300 44,100 1,160 51,156,000
18/07/2023 44,000 -0.50 -1.14 44,500 44,500 44,000 1,490 65,560,000
17/07/2023 44,500 -0.25 -0.56 44,750 44,750 44,400 760 33,820,000
14/07/2023 44,750 0.15 0.34 44,600 44,750 44,300 1,500 67,125,000
13/07/2023 44,600 0.10 0.22 44,500 44,600 44,300 3,590 160,114,000
12/07/2023 44,500 -0.05 -0.11 44,550 44,500 44,150 1,490 66,305,000
11/07/2023 44,550 0.05 0.11 44,500 44,850 44,500 320 14,256,000
10/07/2023 44,500 0.30 0.67 44,200 46,000 43,700 7,370 327,965,000
07/07/2023 44,200 0.00 ■■ 0.00 44,200 44,350 43,850 840 37,128,000
06/07/2023 44,200 0.00 ■■ 0.00 44,200 44,200 43,650 160 7,072,000
05/07/2023 44,200 0.30 0.68 43,900 44,300 43,500 9,950 439,790,000
04/07/2023 43,900 0.00 ■■ 0.00 43,900 44,000 43,100 3,570 156,723,000
03/07/2023 43,900 -0.40 -0.91 44,300 44,300 43,750 4,360 191,404,000
30/06/2023 44,300 1.00 2.26 43,300 44,300 43,300 530 23,479,000
29/06/2023 43,300 -1.00 -2.31 44,300 44,000 43,300 660 28,578,000
28/06/2023 44,300 -0.20 -0.45 44,500 44,500 43,100 1,140 50,502,000
27/06/2023 44,500 1.70 3.82 42,800 44,500 43,300 7,620 339,090,000
26/06/2023 42,800 1.00 2.34 41,800 42,800 41,550 4,600 196,880,000
23/06/2023 41,800 0.25 0.60 41,550 41,800 41,400 3,140 131,252,000
22/06/2023 41,550 0.05 0.12 41,500 41,550 41,450 1,410 58,585,500
21/06/2023 41,500 0.20 0.48 41,300 41,700 41,450 3,490 144,835,000
20/06/2023 41,300 0.20 0.48 41,100 41,400 41,000 2,320 95,816,000
19/06/2023 41,100 0.15 0.36 40,950 41,200 40,800 9,560 392,916,000
16/06/2023 40,950 0.15 0.37 40,800 40,950 40,500 5,270 215,806,500
15/06/2023 40,800 0.30 0.74 40,500 40,900 40,450 4,250 173,400,000
14/06/2023 40,500 0.00 ■■ 0.00 40,500 40,950 40,200 910 36,855,000
13/06/2023 40,500 0.55 1.36 39,950 40,800 39,600 9,110 368,955,000
12/06/2023 39,950 0.15 0.38 39,800 40,100 39,700 1,190 47,540,500
09/06/2023 39,800 0.00 ■■ 0.00 39,800 39,800 39,400 2,860 113,828,000
08/06/2023 39,800 -0.05 -0.13 39,850 40,000 39,500 2,120 84,376,000
07/06/2023 39,850 0.35 0.88 39,500 40,500 39,000 7,420 295,687,000
06/06/2023 39,500 0.05 0.13 39,450 39,650 39,300 2,200 86,900,000
05/06/2023 39,450 0.05 0.13 39,400 39,550 39,250 2,560 100,992,000
02/06/2023 39,400 0.00 ■■ 0.00 39,400 39,500 38,000 33,460 1,318,324,000
01/06/2023 39,400 -0.20 -0.51 39,600 39,700 39,200 930 36,642,000
31/05/2023 39,600 0.20 0.51 39,400 39,600 39,300 10,600 419,760,000
30/05/2023 39,400 -0.10 -0.25 39,500 39,400 39,150 770 30,338,000
29/05/2023 39,500 0.20 0.51 39,300 39,500 39,200 5,110 201,845,000
26/05/2023 39,300 0.20 0.51 39,100 39,500 39,100 8,010 314,793,000
25/05/2023 39,100 -0.45 -1.15 39,550 39,650 39,000 2,520 98,532,000
24/05/2023 39,550 0.15 0.38 39,400 39,550 39,000 2,180 86,219,000
23/05/2023 39,400 0.15 0.38 39,250 39,600 39,000 1,640 64,616,000
22/05/2023 39,250 -0.05 -0.13 39,300 40,000 39,250 2,670 104,797,500
19/05/2023 42,250 0.70 1.66 41,550 42,250 41,600 31,360 1,324,960,000
18/05/2023 41,550 -0.35 -0.84 41,900 42,000 41,450 1,270 52,768,500
17/05/2023 41,900 0.05 0.12 41,850 41,950 41,750 11,760 492,744,000
16/05/2023 41,850 0.00 ■■ 0.00 41,850 42,050 41,700 3,270 136,849,500
15/05/2023 41,850 -0.05 -0.12 41,900 41,900 41,600 1,130 47,290,500
12/05/2023 41,900 0.10 0.24 41,800 42,050 41,350 7,490 313,831,000
11/05/2023 41,800 -0.10 -0.24 41,900 42,100 41,200 4,540 189,772,000
10/05/2023 41,900 0.10 0.24 41,800 42,000 41,800 3,450 144,555,000
09/05/2023 41,800 0.10 0.24 41,700 42,200 41,700 14,320 598,576,000
08/05/2023 41,700 0.25 0.60 41,450 41,700 41,300 2,610 108,837,000
05/05/2023 41,450 0.15 0.36 41,300 41,450 40,500 4,120 170,774,000
04/05/2023 41,300 -0.20 -0.48 41,500 42,000 41,100 990 40,887,000
28/04/2023 41,500 1.20 2.89 40,300 42,100 40,300 11,810 490,115,000
27/04/2023 40,300 0.05 0.12 40,250 40,300 39,600 680 27,404,000
26/04/2023 40,250 0.25 0.62 40,000 40,250 38,700 3,210 129,202,500
25/04/2023 40,000 0.00 ■■ 0.00 40,000 40,250 39,600 2,970 118,800,000
24/04/2023 40,000 -0.40 -1.00 40,400 40,400 39,600 2,890 115,600,000
21/04/2023 40,400 0.40 0.99 40,000 40,400 39,300 4,820 194,728,000
20/04/2023 40,000 -0.20 -0.50 40,200 40,450 39,000 1,250 50,000,000
19/04/2023 40,200 0.00 ■■ 0.00 40,200 40,200 39,800 820 32,964,000
18/04/2023 40,200 -0.25 -0.62 40,450 40,250 40,000 3,710 149,142,000
17/04/2023 40,450 0.15 0.37 40,300 40,450 40,450 110 4,449,500
14/04/2023 40,300 0.00 ■■ 0.00 40,300 40,750 40,000 3,680 148,304,000
13/04/2023 40,300 0.00 ■■ 0.00 40,300 40,600 40,250 730 29,419,000
12/04/2023 40,300 0.00 ■■ 0.00 40,300 40,950 40,300 840 33,852,000
11/04/2023 40,300 0.20 0.50 40,100 41,000 40,100 1,150 46,345,000
10/04/2023 40,100 0.00 ■■ 0.00 40,100 40,200 40,000 2,040 81,804,000
07/04/2023 40,100 0.00 ■■ 0.00 40,100 40,150 39,600 2,710 108,671,000
06/04/2023 40,100 0.15 0.37 39,950 40,100 39,800 1,340 53,734,000
05/04/2023 39,950 0.25 0.63 39,700 39,950 39,550 1,990 79,500,500
04/04/2023 39,700 0.15 0.38 39,550 40,000 39,200 6,310 250,507,000
03/04/2023 39,550 0.35 0.88 39,200 40,000 39,200 3,580 141,589,000
31/03/2023 39,200 0.95 2.42 38,250 39,400 38,500 6,090 238,728,000
30/03/2023 38,250 0.25 0.65 38,000 38,350 37,800 4,010 153,382,500
29/03/2023 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 3,090 117,420,000
28/03/2023 38,000 -0.10 -0.26 38,100 38,200 37,950 4,480 170,240,000
27/03/2023 38,100 3.80 9.97 34,300 38,800 37,800 9,430 359,283,000
24/03/2023 38,000 3.60 9.47 34,400 38,200 37,700 3,750 142,500,000
22/03/2023 38,400 0.00 ■■ 0.00 38,400 38,450 38,250 1,880 72,192,000
21/03/2023 38,400 -0.10 -0.26 38,500 38,950 38,150 3,430 131,712,000
20/03/2023 38,500 -0.50 -1.30 39,000 39,150 38,250 9,770 376,145,000
17/03/2023 39,000 0.25 0.64 38,750 39,050 38,700 5,300 206,700,000
16/03/2023 38,750 0.05 0.13 38,700 39,200 38,200 3,360 130,200,000
15/03/2023 38,700 -0.10 -0.26 38,800 39,250 38,200 2,190 84,753,000
14/03/2023 38,800 0.00 ■■ 0.00 38,800 39,200 38,000 3,200 124,160,000
13/03/2023 38,800 0.10 0.26 38,700 39,000 38,600 3,170 122,996,000
10/03/2023 38,700 -0.10 -0.26 38,800 38,800 38,550 3,410 131,967,000
09/03/2023 38,800 -0.15 -0.39 38,950 38,950 38,650 6,180 239,784,000
08/03/2023 38,950 0.00 ■■ 0.00 38,950 39,000 38,600 4,390 170,990,500
07/03/2023 38,950 -0.05 -0.13 39,000 39,350 38,350 1,150 44,792,500
06/03/2023 39,000 0.00 ■■ 0.00 39,000 39,200 38,650 3,890 151,710,000
03/03/2023 39,000 -0.40 -1.03 39,400 39,400 39,000 3,320 129,480,000
02/03/2023 39,400 0.70 1.78 38,700 39,450 38,550 11,800 464,920,000
01/03/2023 38,700 0.00 ■■ 0.00 38,700 38,700 38,100 2,250 87,075,000
28/02/2023 38,700 0.05 0.13 38,650 39,400 38,350 1,580 61,146,000
27/02/2023 38,650 -0.15 -0.39 38,800 38,800 38,100 7,400 286,010,000
24/02/2023 38,800 0.30 0.77 38,500 38,800 37,900 4,410 171,108,000
23/02/2023 38,500 0.10 0.26 38,400 38,550 38,000 4,010 154,385,000
22/02/2023 38,400 -0.40 -1.04 38,800 39,000 38,000 5,080 195,072,000
21/02/2023 38,800 0.05 0.13 38,750 38,950 38,000 3,860 149,768,000
20/02/2023 38,750 1.10 2.84 37,650 38,800 37,400 11,560 447,950,000
17/02/2023 37,650 0.45 1.20 37,200 37,700 37,000 2,670 100,525,500
16/02/2023 37,200 0.20 0.54 37,000 37,500 36,950 3,200 119,040,000
15/02/2023 37,000 0.05 0.14 36,950 37,250 36,250 7,020 259,740,000
14/02/2023 36,950 0.45 1.22 36,500 36,950 36,000 2,440 90,158,000
13/02/2023 36,500 -0.30 -0.82 36,800 36,500 35,700 2,630 95,995,000
10/02/2023 36,800 -0.40 -1.09 37,200 37,500 36,800 3,930 144,624,000
09/02/2023 37,200 0.20 0.54 37,000 37,800 37,000 2,200 81,840,000
08/02/2023 37,000 0.15 0.41 36,850 37,000 36,550 4,000 148,000,000
07/02/2023 36,850 0.25 0.68 36,600 37,000 36,350 4,540 167,299,000
06/02/2023 36,600 -0.15 -0.41 36,750 36,800 35,500 4,260 155,916,000
03/02/2023 36,750 -0.35 -0.95 37,100 37,700 36,500 3,740 137,445,000
02/02/2023 37,100 0.50 1.35 36,600 37,100 36,350 4,630 171,773,000
01/02/2023 36,600 0.00 ■■ 0.00 36,600 37,400 36,200 3,360 122,976,000
31/01/2023 36,600 1.20 3.28 35,400 36,800 35,900 7,600 278,160,000
30/01/2023 35,400 0.80 2.26 34,600 35,400 34,600 2,760 97,704,000
27/01/2023 34,600 0.25 0.72 34,350 34,900 34,300 2,940 101,724,000
19/01/2023 34,350 0.20 0.58 34,150 34,650 34,350 3,340 114,729,000
18/01/2023 34,150 0.20 0.59 33,950 34,400 33,900 3,040 103,816,000
17/01/2023 33,950 0.95 2.80 33,000 33,950 32,500 3,710 125,954,500
16/01/2023 33,000 -0.50 -1.52 33,500 33,500 33,000 1,830 60,390,000
13/01/2023 33,500 -0.05 -0.15 33,550 33,850 33,500 3,450 115,575,000
12/01/2023 33,550 0.00 ■■ 0.00 33,550 34,250 33,550 1,730 58,041,500
11/01/2023 33,550 0.05 0.15 33,500 33,850 33,250 6,860 230,153,000
10/01/2023 33,500 0.00 ■■ 0.00 33,500 33,850 32,700 3,490 116,915,000
09/01/2023 33,500 -0.60 -1.79 34,100 34,100 33,000 7,670 256,945,000
06/01/2023 34,100 -0.25 -0.73 34,350 34,950 34,100 3,980 135,718,000
05/01/2023 34,350 1.85 5.39 32,500 34,700 32,550 19,270 661,924,500
04/01/2023 32,500 0.30 0.92 32,200 32,500 31,700 2,170 70,525,000
03/01/2023 32,200 0.60 1.86 31,600 32,200 31,550 1,920 61,824,000
30/12/2022 31,600 0.00 ■■ 0.00 31,600 32,000 31,500 5,050 159,580,000
29/12/2022 31,600 -0.30 -0.95 31,900 31,600 31,300 2,980 94,168,000
28/12/2022 31,900 0.00 ■■ 0.00 31,900 32,000 31,350 6,090 194,271,000
27/12/2022 31,900 -0.10 -0.31 32,000 31,900 31,000 5,830 185,977,000
26/12/2022 32,000 -0.45 -1.41 32,450 32,000 31,500 2,400 76,800,000
23/12/2022 32,450 0.75 2.31 31,700 33,000 31,200 3,910 126,879,500
22/12/2022 31,700 -0.05 -0.16 31,750 32,500 31,150 1,390 44,063,000
21/12/2022 31,750 0.25 0.79 31,500 31,950 31,000 3,080 97,790,000
20/12/2022 31,500 -0.35 -1.11 31,850 31,750 31,000 4,360 137,340,000
19/12/2022 31,850 -0.15 -0.47 32,000 32,600 31,800 6,970 221,994,500
15/12/2022 32,000 0.20 0.63 31,800 32,500 31,800 1,910 61,120,000
14/12/2022 31,800 0.30 0.94 31,500 32,200 31,700 4,110 130,698,000
13/12/2022 31,500 0.00 ■■ 0.00 31,500 31,800 31,200 7,870 247,905,000
12/12/2022 31,500 -0.50 -1.59 32,000 33,100 31,500 7,120 224,280,000
11/12/2022 32,000 0.00 ■■ 0.00 32,000 32,400 31,100 2,800 89,600,000
09/12/2022 32,000 0.00 ■■ 0.00 32,000 32,400 31,100 2,800 89,600,000
08/12/2022 32,000 1.00 3.13 31,000 32,200 31,000 26,750 856,000,000
07/12/2022 31,000 -0.30 -0.97 31,300 31,600 30,500 10,740 332,940,000
06/12/2022 31,300 -0.70 -2.24 32,000 32,200 31,100 8,090 253,217,000
05/12/2022 32,000 0.70 2.19 31,300 32,200 31,550 14,590 466,880,000
04/12/2022 31,300 0.00 ■■ 0.00 31,300 31,650 30,100 3,970 124,261,000
02/12/2022 31,300 0.00 ■■ 0.00 31,300 31,650 30,100 3,970 124,261,000
01/12/2022 31,300 -0.20 -0.64 31,500 32,800 31,000 10,790 337,727,000
30/11/2022 31,500 -0.20 -0.63 31,700 31,900 30,800 5,870 184,905,000
29/11/2022 31,700 0.70 2.21 31,000 32,900 30,100 10,270 325,559,000
28/11/2022 31,000 1.30 4.19 29,700 31,200 29,100 8,780 272,180,000
27/11/2022 29,700 1.15 3.87 28,550 30,000 28,600 4,120 122,364,000
25/11/2022 29,700 1.15 3.87 28,550 30,000 28,600 4,120 122,364,000
24/11/2022 28,550 0.40 1.40 28,150 28,800 28,150 5,170 147,603,500
23/11/2022 28,150 -1.05 -3.73 29,200 29,000 28,100 2,140 60,241,000
22/11/2022 29,200 0.35 1.20 28,850 29,500 28,850 7,950 232,140,000
21/11/2022 28,850 1.10 3.81 27,750 28,850 27,750 5,470 157,809,500
20/11/2022 27,750 0.35 1.26 27,400 28,400 27,400 20,060 556,665,000
18/11/2022 27,750 0.35 1.26 27,400 28,400 27,400 20,060 556,665,000
17/11/2022 27,400 1.75 6.39 25,650 27,400 26,600 9,420 258,108,000
16/11/2022 25,650 1.65 6.43 24,000 25,650 22,900 17,030 436,819,500
15/11/2022 24,000 -1.80 -7.50 25,800 25,950 24,000 56,530 1,356,720,000
14/11/2022 25,800 -1.70 -6.59 27,500 27,400 25,600 20,750 535,350,000
13/11/2022 27,500 -0.40 -1.45 27,900 29,250 27,500 12,990 357,225,000
11/11/2022 27,500 -0.40 -1.45 27,900 29,250 27,500 12,990 357,225,000
10/11/2022 27,900 -2.10 -7.53 30,000 29,700 27,900 52,780 1,472,562,000
09/11/2022 30,000 0.30 1.00 29,700 30,050 28,400 20,920 627,600,000
08/11/2022 28,600 -1.10 -3.85 29,700 29,500 27,800 16,750 479,050,000
07/11/2022 29,700 -2.20 -7.41 31,900 31,950 29,700 39,200 1,164,240,000
06/11/2022 31,900 -1.50 -4.70 33,400 33,200 31,200 21,920 699,248,000
04/11/2022 31,900 -1.50 -4.70 33,400 33,200 31,200 21,920 699,248,000
03/11/2022 33,400 -0.70 -2.10 34,100 34,200 33,300 11,960 399,464,000
02/11/2022 34,100 -0.10 -0.29 34,200 34,750 33,800 15,700 535,370,000
01/11/2022 34,200 -0.10 -0.29 34,300 35,300 34,200 14,780 505,476,000
31/10/2022 34,300 -0.80 -2.33 35,100 35,900 33,800 16,990 582,757,000
28/10/2022 35,100 -0.10 -0.28 35,200 36,000 35,000 12,730 446,823,000
27/10/2022 35,200 0.90 2.56 34,300 35,300 34,400 11,460 403,392,000
26/10/2022 34,300 -0.10 -0.29 34,400 35,800 34,300 6,910 237,013,000
25/10/2022 35,250 0.85 2.41 34,400 35,600 34,000 18,050 636,262,500
24/10/2022 34,400 -0.40 -1.16 34,800 35,600 33,900 18,090 622,296,000
21/10/2022 34,800 -1.35 -3.88 36,150 36,150 33,650 24,400 849,120,000
20/10/2022 36,150 0.55 1.52 35,600 36,300 35,600 12,440 449,706,000
19/10/2022 35,600 -0.40 -1.12 36,000 36,300 35,100 10,460 372,376,000
18/10/2022 36,000 0.50 1.39 35,500 36,700 35,500 25,790 928,440,000
17/10/2022 35,500 1.00 2.82 34,500 35,500 33,850 19,530 693,315,000
16/10/2022 34,500 0.95 2.75 33,550 35,300 34,350 21,930 756,585,000
14/10/2022 34,500 0.95 2.75 33,550 35,300 34,350 21,930 756,585,000
13/10/2022 33,550 -0.05 -0.15 33,600 34,150 33,200 12,030 403,606,500
12/10/2022 33,600 0.90 2.68 32,700 34,350 32,650 16,920 568,512,000
11/10/2022 32,700 -1.90 -5.81 34,600 34,000 32,600 20,670 675,909,000
07/10/2022 32,600 -2.40 -7.36 35,000 34,700 32,550 43,800 1,427,880,000
06/10/2022 35,000 -1.00 -2.86 36,000 37,000 34,900 29,380 1,028,300,000
05/10/2022 36,000 1.80 5.00 34,200 36,150 34,700 15,140 545,040,000
04/10/2022 34,200 0.15 0.44 34,050 36,200 33,900 30,550 1,044,810,000
03/10/2022 34,050 -2.55 -7.49 36,600 36,700 34,050 29,360 999,708,000
02/10/2022 36,600 0.20 0.55 36,400 37,400 34,100 36,500 1,335,900,000
30/09/2022 36,600 0.20 0.55 36,400 37,400 34,100 36,500 1,335,900,000
29/09/2022 36,400 -2.70 -7.42 39,100 40,350 36,400 64,780 2,357,992,000
28/09/2022 39,100 -2.90 -7.42 42,000 42,000 39,100 61,650 2,410,515,000
27/09/2022 42,000 1.15 2.74 40,850 42,600 40,000 31,250 1,312,500,000
26/09/2022 40,850 -3.05 -7.47 43,900 43,000 40,850 57,370 2,343,564,500
23/09/2022 43,900 -1.60 -3.64 45,500 45,650 43,750 42,360 1,859,604,000
22/09/2022 45,500 2.10 4.62 43,400 45,500 42,600 32,400 1,474,200,000
21/09/2022 43,400 0.40 0.92 43,000 44,000 43,000 30,140 1,308,076,000
20/09/2022 43,000 -1.10 -2.56 44,100 44,500 42,000 45,260 1,946,180,000
19/09/2022 44,100 -1.80 -4.08 45,900 46,650 43,500 46,920 2,069,172,000
16/09/2022 45,900 1.30 2.83 44,600 46,700 44,150 59,430 2,727,837,000
15/09/2022 44,600 0.00 ■■ 0.00 44,600 45,000 43,800 39,510 1,762,146,000
14/09/2022 44,600 -0.30 -0.67 44,900 46,000 44,200 54,870 2,447,202,000
13/09/2022 44,900 1.30 2.90 43,600 45,500 43,500 49,130 2,205,937,000
12/09/2022 43,600 3.05 7.00 40,550 44,500 43,350 40,280 1,756,208,000
09/09/2022 43,350 2.80 6.46 40,550 43,350 41,000 93,900 4,070,565,000
08/09/2022 40,550 1.55 3.82 39,000 41,000 39,000 33,880 1,373,834,000
07/09/2022 39,000 -1.10 -2.82 40,100 41,200 39,000 40,560 1,581,840,000
06/09/2022 40,100 0.10 0.25 40,000 41,800 39,500 32,440 1,300,844,000
05/09/2022 40,000 0.15 0.38 39,850 40,400 39,750 24,610 984,400,000
04/09/2022 39,850 0.75 1.88 39,100 40,600 38,950 47,180 1,880,123,000
02/09/2022 39,850 0.75 1.88 39,100 40,600 38,950 47,180 1,880,123,000
01/09/2022 39,850 0.75 1.88 39,100 40,600 38,950 47,180 1,880,123,000
31/08/2022 39,850 0.75 1.88 39,100 40,600 38,950 47,180 1,880,123,000
30/08/2022 39,100 0.15 0.38 38,950 40,100 38,950 21,410 837,131,000
29/08/2022 38,950 0.45 1.16 38,500 38,950 37,750 29,980 1,167,721,000
28/08/2022 38,500 -0.25 -0.65 38,750 38,950 38,400 8,820 339,570,000
26/08/2022 38,500 -0.25 -0.65 38,750 38,950 38,400 8,820 339,570,000
25/08/2022 38,750 -0.15 -0.39 38,900 39,200 38,300 17,440 675,800,000
24/08/2022 38,900 -0.20 -0.51 39,100 39,150 38,600 15,710 611,119,000
23/08/2022 39,100 0.30 0.77 38,800 39,800 38,500 15,150 592,365,000
22/08/2022 38,800 0.60 1.55 38,200 39,000 38,000 15,400 597,520,000
21/08/2022 38,200 -0.30 -0.79 38,500 38,900 38,100 15,260 582,932,000
19/08/2022 38,200 -0.30 -0.79 38,500 38,900 38,100 15,260 582,932,000
18/08/2022 38,500 -0.80 -2.08 39,300 38,900 38,250 16,860 649,110,000
17/08/2022 39,300 -1.05 -2.67 40,350 40,350 39,200 19,680 773,424,000
16/08/2022 40,350 1.15 2.85 39,200 41,000 39,200 29,050 1,172,167,500
15/08/2022 39,200 0.75 1.91 38,450 39,350 38,300 21,630 847,896,000
12/08/2022 38,450 0.25 0.65 38,200 38,450 37,500 22,560 867,432,000
11/08/2022 38,200 -0.05 -0.13 38,250 39,000 38,200 27,270 1,041,714,000
10/08/2022 38,250 -0.70 -1.83 38,950 39,100 38,250 22,760 870,570,000
09/08/2022 38,950 -0.85 -2.18 39,800 40,000 38,800 16,220 631,769,000
08/08/2022 39,800 0.60 1.51 39,200 39,900 39,250 19,000 756,200,000
07/08/2022 39,200 0.60 1.53 38,600 39,500 38,300 12,760 500,192,000
05/08/2022 39,200 0.60 1.53 38,600 39,500 38,300 12,760 500,192,000
04/08/2022 38,600 -1.05 -2.72 39,650 39,750 38,600 20,680 798,248,000
03/08/2022 39,650 0.15 0.38 39,500 40,000 39,500 8,440 334,646,000
02/08/2022 39,500 1.50 3.80 38,000 39,500 38,100 13,160 519,820,000
01/08/2022 38,000 -1.30 -3.42 39,300 39,300 37,600 28,730 1,091,740,000
29/07/2022 39,300 -1.20 -3.05 40,500 40,200 39,300 17,330 681,069,000
28/07/2022 40,500 -0.50 -1.23 41,000 41,950 40,500 23,210 940,005,000
27/07/2022 41,000 0.90 2.20 40,100 41,000 39,100 23,620 968,420,000
26/07/2022 40,100 -2.90 -7.23 43,000 44,300 40,100 54,980 2,204,698,000
25/07/2022 43,000 0.45 1.05 42,550 45,000 42,500 17,160 737,880,000
24/07/2022 42,550 -0.95 -2.23 43,500 43,850 42,200 12,070 513,578,500
22/07/2022 42,550 -0.95 -2.23 43,500 43,850 42,200 12,070 513,578,500
21/07/2022 43,500 -1.30 -2.99 44,800 44,800 42,500 14,030 610,305,000
20/07/2022 44,800 0.85 1.90 43,950 45,550 43,500 22,980 1,029,504,000
19/07/2022 43,950 1.25 2.84 42,700 44,900 42,950 17,050 749,347,500
18/07/2022 42,700 3.70 8.67 39,000 43,750 42,350 23,480 1,002,596,000
17/07/2022 41,700 2.70 6.47 39,000 41,700 38,100 22,020 918,234,000
15/07/2022 41,700 2.70 6.47 39,000 41,700 38,100 22,020 918,234,000
14/07/2022 39,000 0.05 0.13 38,950 39,600 38,200 4,860 189,540,000
13/07/2022 38,950 0.05 0.13 38,900 40,100 38,750 19,030 741,218,500
12/07/2022 38,900 1.90 4.88 37,000 39,000 36,500 13,360 519,704,000
11/07/2022 37,000 -1.80 -4.86 38,800 40,500 37,000 14,730 545,010,000
10/07/2022 38,800 0.90 2.32 37,900 38,800 37,700 8,630 334,844,000
08/07/2022 38,800 0.90 2.32 37,900 38,800 37,700 8,630 334,844,000
07/07/2022 37,900 0.90 2.37 37,000 38,000 36,500 13,360 506,344,000
06/07/2022 37,000 -1.15 -3.11 38,150 39,900 36,850 15,040 556,480,000
05/07/2022 38,150 -2.85 -7.47 41,000 40,550 38,150 67,230 2,564,824,500
04/07/2022 41,000 -3.00 -7.32 44,000 43,950 41,000 24,830 1,018,030,000
03/07/2022 44,000 -1.00 -2.27 45,000 44,900 42,100 16,460 724,240,000
01/07/2022 44,000 -1.00 -2.27 45,000 44,900 42,100 16,460 724,240,000
30/06/2022 45,000 0.10 0.22 44,900 45,900 44,000 20,980 944,100,000
29/06/2022 44,900 0.40 0.89 44,500 45,700 43,200 12,620 566,638,000
28/06/2022 44,500 0.60 1.35 43,900 46,150 43,000 27,840 1,238,880,000
27/06/2022 43,900 0.10 0.23 43,800 44,500 42,000 17,600 772,640,000
24/06/2022 43,800 0.30 0.68 43,500 43,900 41,550 18,690 818,622,000
23/06/2022 43,500 1.65 3.79 41,850 44,500 39,700 27,710 1,205,385,000
22/06/2022 41,850 -3.15 -7.53 45,000 44,900 41,850 49,110 2,055,253,500
21/06/2022 45,000 -1.80 -4.00 46,800 46,000 43,550 89,790 4,040,550,000
20/06/2022 46,800 0.45 0.96 46,350 48,000 45,000 57,820 2,705,976,000
19/06/2022 46,350 2.10 4.53 44,250 46,350 44,250 31,670 1,467,904,500
17/06/2022 46,350 2.10 4.53 44,250 46,350 44,250 31,670 1,467,904,500
16/06/2022 44,250 2.85 6.44 41,400 44,250 41,400 101,620 4,496,685,000
15/06/2022 41,400 0.25 0.60 41,150 42,000 40,100 14,450 598,230,000
14/06/2022 41,150 0.45 1.09 40,700 42,100 39,800 20,750 853,862,500
13/06/2022 40,700 1.20 2.95 39,500 41,500 38,000 24,990 1,017,093,000
12/06/2022 39,500 -2.50 -6.33 42,000 44,000 39,500 36,780 1,452,810,000
10/06/2022 39,500 -2.50 -6.33 42,000 44,000 39,500 36,780 1,452,810,000
09/06/2022 42,000 0.80 1.90 41,200 42,000 40,150 25,960 1,090,320,000
08/06/2022 41,200 0.40 0.97 40,800 42,500 40,500 37,130 1,529,756,000
07/06/2022 40,800 1.75 4.29 39,050 41,400 38,900 38,950 1,589,160,000
06/06/2022 39,050 1.55 3.97 37,500 39,150 36,600 80,120 3,128,686,000
04/06/2022 37,500 0.50 1.33 37,000 37,500 35,550 29,780 1,116,750,000
03/06/2022 37,500 0.50 1.33 37,000 37,500 35,550 29,780 1,116,750,000
02/06/2022 37,000 0.00 ■■ 0.00 37,000 37,700 36,550 20,700 765,900,000
01/06/2022 37,000 1.00 2.70 36,000 37,000 35,200 27,130 1,003,810,000
31/05/2022 36,000 1.05 2.92 34,950 37,200 35,600 40,240 1,448,640,000
30/05/2022 34,950 2.25 6.44 32,700 34,950 33,300 68,580 2,396,871,000
29/05/2022 33,700 0.80 2.37 32,900 34,500 32,500 20,830 701,971,000
27/05/2022 33,700 0.80 2.37 32,900 34,500 32,500 20,830 701,971,000
26/05/2022 32,900 1.05 3.19 31,850 33,400 31,800 8,230 270,767,000
25/05/2022 31,850 0.85 2.67 31,000 32,800 31,300 9,380 298,753,000
24/05/2022 31,000 0.00 ■■ 0.00 31,000 31,700 29,000 15,260 473,060,000
23/05/2022 31,000 -1.40 -4.52 32,400 32,000 31,000 3,590 111,290,000
21/05/2022 32,400 -0.10 -0.31 32,500 33,500 31,500 5,140 166,536,000
20/05/2022 32,400 -0.10 -0.31 32,500 33,500 31,500 5,140 166,536,000
19/05/2022 32,500 1.60 4.92 30,900 32,600 29,800 16,750 544,375,000
18/05/2022 30,900 1.00 3.24 29,900 31,000 29,900 3,270 101,043,000
17/05/2022 29,900 1.95 6.52 27,950 29,900 27,400 16,030 479,297,000
16/05/2022 27,950 -2.10 -7.51 30,050 32,000 27,950 33,310 931,014,500
13/05/2022 30,050 -2.25 -7.49 32,300 32,300 30,050 27,890 838,094,500
12/05/2022 32,300 -2.40 -7.43 34,700 34,650 32,300 20,070 648,261,000
11/05/2022 34,700 1.20 3.46 33,500 34,700 33,000 12,000 416,400,000
10/05/2022 33,500 0.65 1.94 32,850 34,100 32,000 11,580 387,930,000
09/05/2022 32,850 -2.45 -7.46 35,300 35,350 32,850 38,060 1,250,271,000
29/04/2022 32,700 2.10 6.42 30,600 32,700 32,100 33,470 1,094,469,000
28/04/2022 30,600 2.00 6.54 28,600 30,600 30,000 11,800 361,080,000
27/04/2022 28,600 -1.20 -4.20 29,800 29,600 28,200 1,950 55,770,000
26/04/2022 29,800 1.20 4.03 28,600 30,000 27,050 2,670 79,566,000
25/04/2022 28,600 -2.00 -6.99 30,600 30,600 28,500 12,570 359,502,000
23/04/2022 30,600 -0.80 -2.61 31,400 32,000 30,100 6,560 200,736,000
22/04/2022 30,600 -0.80 -2.61 31,400 32,000 30,100 6,560 200,736,000
21/04/2022 31,400 -0.40 -1.27 31,800 32,800 30,500 5,340 167,676,000
20/04/2022 31,800 -0.85 -2.67 32,650 32,500 31,500 5,860 186,348,000
19/04/2022 32,650 -0.75 -2.30 33,400 35,000 32,650 10,640 347,396,000
18/04/2022 33,400 2.15 6.44 31,250 33,400 31,100 20,900 698,060,000
16/04/2022 31,250 -0.05 -0.16 31,300 31,300 30,500 3,160 98,750,000
15/04/2022 31,250 -0.05 -0.16 31,300 31,300 30,500 3,160 98,750,000
14/04/2022 31,300 0.10 0.32 31,200 31,650 30,500 2,780 87,014,000
13/04/2022 31,200 0.70 2.24 30,500 31,200 30,500 5,350 166,920,000
12/04/2022 30,500 -1.60 -5.25 32,100 32,100 30,500 11,680 356,240,000
08/04/2022 32,100 -0.55 -1.71 32,650 32,750 32,000 2,050 65,805,000
07/04/2022 32,650 0.65 1.99 32,000 32,700 31,650 12,200 398,330,000
06/04/2022 32,000 0.00 ■■ 0.00 32,000 32,700 31,100 15,770 504,640,000
05/04/2022 32,000 -1.00 -3.13 33,000 33,100 32,000 6,030 192,960,000
04/04/2022 33,000 2.00 6.06 31,000 33,150 32,250 28,830 951,390,000
01/04/2022 31,000 2.00 6.45 29,000 31,000 29,200 27,380 848,780,000
31/03/2022 29,000 0.20 0.69 28,800 29,000 28,600 3,390 98,310,000
30/03/2022 28,800 -0.10 -0.35 28,900 29,200 28,500 4,640 133,632,000
29/03/2022 28,900 0.10 0.35 28,800 28,950 28,800 2,020 58,378,000
28/03/2022 28,800 0.10 0.35 28,700 28,800 28,200 4,700 135,360,000
25/03/2022 28,700 0.00 ■■ 0.00 28,700 28,700 28,000 8,360 239,932,000
24/03/2022 28,700 0.00 ■■ 0.00 28,700 29,600 28,600 2,670 76,629,000
23/03/2022 28,700 0.00 ■■ 0.00 28,700 28,800 28,700 3,990 114,513,000
22/03/2022 28,700 -0.20 -0.70 28,900 28,900 28,700 1,850 53,095,000
21/03/2022 28,900 0.20 0.69 28,700 28,900 28,700 810 23,409,000
18/03/2022 28,700 -0.10 -0.35 28,800 28,900 28,700 1,660 47,642,000
17/03/2022 28,800 0.10 0.35 28,700 28,800 28,350 2,760 79,488,000
16/03/2022 28,700 0.30 1.05 28,400 28,700 28,400 3,720 106,764,000
15/03/2022 28,400 0.00 ■■ 0.00 28,400 28,600 28,400 5,110 145,124,000
14/03/2022 28,400 -0.15 -0.53 28,550 28,600 28,400 5,350 151,940,000
11/03/2022 28,550 0.05 0.18 28,500 29,000 28,300 650 18,557,500
10/03/2022 28,500 0.00 ■■ 0.00 28,500 28,750 28,300 960 27,360,000
09/03/2022 28,500 -0.30 -1.05 28,800 28,800 28,400 930 26,505,000
08/03/2022 28,800 0.00 ■■ 0.00 28,800 29,100 28,600 1,070 30,816,000
07/03/2022 28,800 0.30 1.04 28,500 28,850 28,600 3,750 108,000,000
06/03/2022 28,500 -0.15 -0.53 28,650 28,750 28,250 440 12,540,000
04/03/2022 28,500 -0.15 -0.53 28,650 28,750 28,250 440 12,540,000
03/03/2022 28,650 0.05 0.17 28,600 28,700 28,200 11,380 326,037,000
02/03/2022 28,600 0.10 0.35 28,500 28,600 28,000 830 23,738,000
01/03/2022 28,500 0.00 ■■ 0.00 28,500 28,700 28,500 2,400 68,400,000
28/02/2022 28,500 0.05 0.18 28,450 28,500 28,000 2,220 63,270,000
27/02/2022 28,450 0.20 0.70 28,250 28,500 28,150 1,560 44,382,000
25/02/2022 28,450 0.20 0.70 28,250 28,500 28,150 1,560 44,382,000
24/02/2022 28,250 -0.25 -0.88 28,500 28,500 28,250 1,120 31,640,000
23/02/2022 28,500 0.05 0.18 28,450 28,850 28,450 1,150 32,775,000
22/02/2022 28,450 -0.05 -0.18 28,500 28,500 28,100 1,890 53,770,500
21/02/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,300 4,340 123,690,000
20/02/2022 28,500 0.00 ■■ 0.00 28,500 28,600 28,100 730 20,805,000
18/02/2022 28,500 0.00 ■■ 0.00 28,500 28,600 28,100 730 20,805,000
17/02/2022 28,500 0.00 ■■ 0.00 28,500 28,800 26,550 2,420 68,970,000
16/02/2022 28,500 -0.05 -0.18 28,550 28,550 28,300 350 9,975,000
15/02/2022 28,550 0.15 0.53 28,400 28,550 28,250 1,030 29,406,500
14/02/2022 28,400 -0.20 -0.70 28,600 28,900 28,400 10,060 285,704,000
11/02/2022 28,600 0.00 ■■ 0.00 28,600 28,600 28,500 500 14,300,000
10/02/2022 28,600 -0.15 -0.52 28,750 28,750 28,350 1,370 39,182,000
09/02/2022 28,750 -0.05 -0.17 28,800 28,800 28,350 210 6,037,500
08/02/2022 28,800 0.35 1.22 28,450 28,900 28,500 1,510 43,488,000
07/02/2022 28,450 0.20 0.70 28,250 29,000 28,400 2,900 82,505,000
01/02/2022 28,250 -0.05 -0.18 28,300 29,000 27,600 1,730 48,872,500
31/01/2022 28,250 -0.05 -0.18 28,300 29,000 27,600 1,730 48,872,500
28/01/2022 28,250 -0.05 -0.18 28,300 29,000 27,600 1,730 48,872,500
27/01/2022 28,300 0.30 1.06 28,000 28,400 28,000 8,540 241,682,000
26/01/2022 28,000 0.20 0.71 27,800 28,400 27,800 8,460 236,880,000
25/01/2022 27,800 -0.90 -3.24 28,700 28,650 27,800 3,070 85,346,000
24/01/2022 28,700 -0.20 -0.70 28,900 28,800 27,400 1,650 47,355,000
21/01/2022 28,900 1.10 3.81 27,800 28,900 27,650 1,100 31,790,000
20/01/2022 27,700 -0.10 -0.36 27,800 27,750 27,600 7,650 211,905,000
19/01/2022 27,800 0.00 ■■ 0.00 27,800 27,950 27,500 4,270 118,706,000
18/01/2022 27,800 -0.40 -1.44 28,200 28,100 27,250 3,470 96,466,000
17/01/2022 28,150 -0.25 -0.89 28,400 28,700 27,000 940 26,461,000
16/01/2022 28,400 -0.10 -0.35 28,500 28,750 28,350 1,420 40,328,000
14/01/2022 28,400 -0.10 -0.35 28,500 28,750 28,350 1,420 40,328,000
13/01/2022 28,500 -0.20 -0.70 28,700 28,600 28,400 1,460 41,610,000
12/01/2022 28,700 0.00 ■■ 0.00 28,700 28,700 28,400 1,780 51,086,000
11/01/2022 28,700 0.10 0.35 28,600 28,800 28,400 3,290 94,423,000
10/01/2022 28,600 -0.20 -0.70 28,800 28,800 28,600 2,420 69,212,000
09/01/2022 28,800 -0.05 -0.17 28,850 29,000 28,500 4,420 127,296,000
07/01/2022 28,800 -0.05 -0.17 28,850 29,000 28,500 4,420 127,296,000
06/01/2022 28,850 0.05 0.17 28,800 28,850 28,700 1,360 39,236,000
05/01/2022 28,800 0.00 ■■ 0.00 28,800 29,200 28,700 1,380 39,744,000
04/01/2022 28,800 0.00 ■■ 0.00 28,700 28,850 28,700 3,900 112,320,000
03/01/2022 28,550 -0.15 -0.53 28,700 28,700 28,450 2,760 78,798,000
31/12/2021 28,700 -0.10 -0.35 28,800 28,800 28,650 770 22,099,000
30/12/2021 28,800 -0.15 -0.52 28,800 28,800 28,500 3,990 114,912,000
29/12/2021 28,800 0.20 0.69 28,600 28,800 28,500 1,950 56,160,000
23/12/2021 28,750 0.05 0.17 28,700 28,900 28,600 4,810 138,287,500
22/12/2021 28,750 0.05 0.17 28,700 28,900 28,600 4,810 138,287,500
21/12/2021 28,700 -0.10 -0.35 28,700 28,750 28,500 5,870 168,469,000
20/12/2021 28,700 -0.10 -0.35 28,800 28,850 28,500 4,150 119,105,000
17/12/2021 28,800 0.15 0.52 28,650 28,850 28,450 3,220 92,736,000
16/12/2021 28,650 -0.25 -0.87 28,900 28,900 28,300 1,310 37,531,500
15/12/2021 28,900 0.05 0.17 28,850 29,000 28,750 3,370 97,393,000
14/12/2021 28,850 0.05 0.17 28,850 29,000 28,800 1,660 47,891,000
13/12/2021 28,850 0.35 1.21 28,500 28,850 28,500 1,960 56,546,000
12/12/2021 28,500 0.30 1.05 28,200 28,600 28,200 3,570 101,745,000
10/12/2021 28,500 0.30 1.05 28,200 28,600 28,200 3,570 101,745,000
09/12/2021 28,200 -0.20 -0.71 28,400 28,600 28,200 620 17,484,000
08/12/2021 28,400 0.50 1.76 27,900 28,500 27,900 2,080 59,072,000
07/12/2021 27,900 0.10 0.36 27,800 28,000 27,600 1,590 44,361,000
06/12/2021 27,800 -0.75 -2.70 28,550 28,500 26,700 9,160 254,648,000
04/12/2021 28,550 -0.15 -0.53 28,700 28,700 28,450 2,760 78,798,000
03/12/2021 28,550 -0.15 -0.53 28,700 28,700 28,450 2,760 78,798,000
02/12/2021 28,700 0.10 0.35 28,600 28,700 28,450 5,490 157,563,000
01/12/2021 28,600 0.35 1.22 28,600 29,200 28,550 2,510 71,786,000
30/11/2021 28,600 0.10 0.35 28,600 29,400 28,600 2,970 84,942,000
29/11/2021 28,600 -0.25 -0.87 28,850 28,850 27,600 8,590 245,674,000
28/11/2021 28,850 -0.30 -1.04 29,150 29,150 28,800 3,190 92,031,500
26/11/2021 28,850 -0.30 -1.04 29,150 29,150 28,800 3,190 92,031,500
25/11/2021 29,150 0.15 0.51 29,000 29,450 28,800 6,540 190,641,000
24/11/2021 29,000 0.20 0.69 29,000 29,200 28,800 7,240 209,960,000
23/11/2021 29,000 0.30 1.03 28,700 29,450 28,600 8,810 255,490,000
22/11/2021 28,700 -0.80 -2.79 29,500 29,500 28,550 13,410 384,867,000
19/11/2021 29,500 -0.40 -1.36 29,900 30,400 29,500 12,860 379,370,000
18/11/2021 29,900 -0.30 -1.00 30,200 30,200 29,700 8,920 266,708,000
17/11/2021 30,200 0.10 0.33 30,100 30,400 30,000 9,430 284,786,000
16/11/2021 30,100 0.15 0.50 29,950 30,100 29,750 15,130 455,413,000
15/11/2021 29,950 -0.05 -0.17 29,950 30,100 29,800 16,790 502,860,500
14/11/2021 29,950 -0.05 -0.17 30,000 30,100 29,750 6,320 189,284,000
12/11/2021 29,950 -0.05 -0.17 30,000 30,100 29,750 6,320 189,284,000
11/11/2021 30,000 0.10 0.33 29,900 30,350 29,900 9,530 285,900,000
10/11/2021 29,900 -0.30 -1.00 30,200 30,200 29,800 10,950 327,405,000
09/11/2021 30,200 0.20 0.66 30,000 30,450 30,000 9,240 279,048,000
08/11/2021 30,000 0.20 0.67 29,800 30,250 29,800 12,980 389,400,000
07/11/2021 29,800 -0.10 -0.34 29,900 30,500 29,600 7,130 212,474,000
05/11/2021 29,800 -0.10 -0.34 29,900 30,500 29,600 7,130 212,474,000
04/11/2021 29,400 -0.50 -1.70 29,900 30,000 29,300 21,190 622,986,000
03/11/2021 29,400 -0.50 -1.70 29,900 30,000 29,300 21,190 622,986,000
02/11/2021 29,900 -0.90 -3.01 30,800 30,500 29,800 28,930 865,007,000
01/11/2021 30,800 -1.10 -3.57 31,900 31,600 30,500 20,860 642,488,000
30/10/2021 31,900 -0.20 -0.63 32,100 32,000 31,400 24,480 780,912,000
29/10/2021 31,900 -0.20 -0.63 32,100 32,000 31,400 24,480 780,912,000
28/10/2021 32,100 1.90 5.92 30,200 32,200 29,500 63,120 2,026,152,000
27/10/2021 30,200 0.30 0.99 29,900 30,600 29,700 18,860 569,572,000
26/10/2021 29,900 -0.20 -0.67 30,100 30,400 29,500 3,500 104,650,000
25/10/2021 30,100 0.10 0.33 30,000 30,500 29,700 7,390 222,439,000
22/10/2021 30,000 0.50 1.67 29,500 30,000 29,200 5,880 176,400,000
21/10/2021 29,500 -0.20 -0.68 29,700 30,400 29,200 4,370 128,915,000
20/10/2021 29,700 -0.35 -1.18 30,050 30,050 29,600 8,250 245,025,000
19/10/2021 30,050 -0.10 -0.33 30,150 30,500 29,600 10,250 308,012,500
18/10/2021 30,150 -0.50 -1.66 30,650 31,500 29,500 11,650 351,247,500
16/10/2021 30,650 1.15 3.75 29,500 30,800 29,550 19,570 599,820,500
15/10/2021 30,650 1.15 3.75 29,500 30,800 29,550 19,570 599,820,500
14/10/2021 29,500 0.20 0.68 29,300 30,000 29,150 6,220 183,490,000
13/10/2021 29,300 -0.55 -1.88 29,850 30,050 29,100 11,800 345,740,000
12/10/2021 29,850 -0.65 -2.18 30,500 30,600 29,850 9,240 275,814,000
11/10/2021 30,500 0.85 2.79 29,650 30,550 29,700 8,680 264,740,000
08/10/2021 29,650 -0.50 -1.69 30,150 30,400 29,300 9,040 268,036,000
07/10/2021 30,150 -0.55 -1.82 30,700 30,300 30,000 15,270 460,390,500
06/10/2021 30,700 0.30 0.98 30,400 30,800 30,350 12,220 375,154,000
05/10/2021 30,400 0.90 2.96 29,500 31,500 29,600 21,960 667,584,000
04/10/2021 29,500 1.90 6.44 27,600 29,500 27,500 38,620 1,139,290,000
01/10/2021 27,600 -0.10 -0.36 27,700 27,650 27,200 5,040 139,104,000
30/09/2021 27,700 0.40 1.44 27,300 27,900 27,200 5,470 151,519,000
29/09/2021 27,300 -0.30 -1.10 27,300 27,800 27,000 3,140 85,722,000
28/09/2021 27,300 0.10 0.37 27,200 27,800 27,000 6,890 188,097,000
27/09/2021 27,200 -0.80 -2.94 28,000 28,000 27,150 3,040 82,688,000
26/09/2021 28,000 -0.10 -0.36 28,100 28,300 27,600 4,620 129,360,000
24/09/2021 28,000 -0.10 -0.36 28,100 28,300 27,600 4,620 129,360,000
23/09/2021 28,100 0.50 1.78 27,600 28,500 27,250 12,270 344,787,000
22/09/2021 27,600 -0.05 -0.18 27,650 27,900 27,050 6,820 188,232,000
21/09/2021 27,650 -0.35 -1.27 28,000 27,700 27,100 14,470 400,095,500
20/09/2021 28,000 -0.20 -0.71 28,200 29,000 28,000 8,510 238,280,000
17/09/2021 28,200 0.45 1.60 27,750 29,000 27,700 13,220 372,804,000
16/09/2021 27,750 0.05 0.18 27,700 28,700 27,700 4,470 124,042,500
15/09/2021 27,700 0.05 0.18 27,650 27,700 27,000 8,700 240,990,000
14/09/2021 27,650 -0.35 -1.27 28,000 28,000 27,600 3,410 94,286,500
13/09/2021 28,000 -0.30 -1.07 28,300 28,500 27,900 4,070 113,960,000
11/09/2021 28,300 0.10 0.35 28,200 28,600 28,000 5,600 158,480,000
10/09/2021 28,300 0.10 0.35 28,200 28,600 28,000 5,600 158,480,000
09/09/2021 28,200 0.50 1.77 27,700 28,300 27,400 6,390 180,198,000
08/09/2021 27,700 0.05 0.18 27,650 28,700 27,400 7,060 195,562,000
07/09/2021 27,650 -1.35 -4.88 29,000 29,000 27,000 8,980 248,297,000
06/09/2021 29,000 -0.50 -1.72 29,500 29,500 28,400 13,930 403,970,000
05/09/2021 21,700 -0.30 -1.38 21,700 21,750 21,500 14,550 315,735,000
03/09/2021 21,700 0.00 ■■ 0.00 21,700 21,750 21,500 7,270 157,759,000
01/09/2021 29,500 1.90 6.44 27,600 29,500 27,700 19,920 587,640,000
31/08/2021 27,600 -0.40 -1.45 28,000 28,000 27,500 7,030 194,028,000
30/08/2021 28,000 -0.10 -0.36 28,100 28,300 27,500 7,970 223,160,000
27/08/2021 28,100 0.60 2.14 27,500 28,500 27,000 13,880 390,028,000
26/08/2021 27,500 -0.20 -0.73 27,700 28,000 27,400 6,960 191,400,000
25/08/2021 27,700 0.60 2.17 27,100 27,900 27,000 4,340 120,218,000
24/08/2021 27,100 0.50 1.85 26,600 27,800 26,650 16,340 442,814,000
23/08/2021 26,600 0.05 0.19 26,550 27,600 25,550 14,120 375,592,000
20/08/2021 26,550 -1.95 -7.34 28,500 28,500 26,550 20,310 539,230,500
19/08/2021 28,500 -0.55 -1.93 29,050 30,200 27,500 15,030 428,355,000
18/08/2021 29,050 1.90 6.54 27,150 29,050 28,200 43,580 1,265,999,000
17/08/2021 27,150 1.75 6.45 25,400 27,150 26,250 31,050 843,007,500
16/08/2021 25,400 0.75 2.95 24,650 25,400 24,600 5,200 132,080,000
13/08/2021 24,650 -0.35 -1.42 25,000 25,000 24,450 3,090 76,168,500
12/08/2021 25,000 0.20 0.80 24,800 25,100 24,600 7,450 186,250,000
11/08/2021 24,800 0.10 0.40 24,800 25,000 24,500 8,760 217,248,000
10/08/2021 24,800 1.60 6.45 23,200 24,800 23,300 18,170 450,616,000
09/08/2021 23,200 1.25 5.39 21,950 23,200 21,500 7,980 185,136,000
06/08/2021 21,950 0.25 1.14 21,700 22,000 21,700 5,480 120,286,000
05/08/2021 21,700 0.30 1.38 21,400 21,700 21,200 14,550 315,735,000
04/08/2021 21,400 -0.30 -1.40 21,700 21,700 21,200 2,470 52,858,000
03/08/2021 21,700 -0.20 -0.92 21,700 21,750 21,500 7,270 157,759,000
02/08/2021 21,700 0.40 1.84 21,300 21,900 21,300 2,630 57,071,000
30/07/2021 21,300 0.50 2.35 20,800 21,500 21,000 10,850 231,105,000
29/07/2021 20,800 0.05 0.24 20,750 21,000 20,750 1,990 41,392,000
28/07/2021 20,750 -0.15 -0.72 20,900 21,400 20,550 650 13,487,500
27/07/2021 20,900 -0.30 -1.44 20,900 20,900 20,600 810 16,929,000
26/07/2021 20,900 0.30 1.44 20,600 20,900 20,600 1,370 28,633,000
23/07/2021 20,600 0.10 0.49 20,500 20,700 20,550 2,280 46,968,000
21/07/2021 20,400 -0.60 -2.94 21,000 20,600 20,450 11,070 225,828,000
20/07/2021 21,000 0.75 3.57 20,250 21,000 20,000 1,010 21,210,000
19/07/2021 20,250 -0.65 -3.21 20,900 20,800 20,200 1,800 36,450,000
17/07/2021 20,900 -0.10 -0.48 21,000 21,450 20,900 11,780 246,202,000
16/07/2021 20,900 -0.10 -0.48 21,000 21,450 20,900 11,780 246,202,000
15/07/2021 21,000 -0.10 -0.48 21,000 21,300 20,800 4,250 89,250,000
14/07/2021 21,000 0.05 0.24 20,950 21,500 20,800 17,180 360,780,000
13/07/2021 20,950 1.30 6.21 19,650 20,950 19,850 12,530 262,503,500
12/07/2021 19,650 -1.15 -5.85 20,800 20,800 19,650 17,270 339,355,500
09/07/2021 20,800 -0.10 -0.48 20,800 20,800 20,600 2,230 46,384,000
08/07/2021 20,800 0.30 1.44 20,500 21,000 20,300 1,940 40,352,000
07/07/2021 20,500 0.40 1.95 20,100 21,400 20,300 3,970 81,385,000
06/07/2021 20,100 -1.40 -6.97 21,500 21,700 20,100 7,290 146,529,000
05/07/2021 21,500 -0.30 -1.40 21,800 21,700 21,500 5,310 114,165,000
02/07/2021 21,800 0.10 0.46 21,800 22,000 21,800 6,750 147,150,000
01/07/2021 21,800 -0.20 -0.92 22,000 22,150 21,800 2,370 51,666,000
30/06/2021 22,000 0.15 0.68 21,850 22,000 21,700 3,340 73,480,000
29/06/2021 21,850 0.15 0.69 21,700 21,900 21,700 3,400 74,290,000
28/06/2021 21,700 0.15 0.69 21,550 21,850 21,550 3,510 76,167,000
25/06/2021 21,550 0.15 0.70 21,400 21,600 21,400 11,760 253,428,000
24/06/2021 21,400 -0.20 -0.93 21,600 21,600 21,400 1,690 36,166,000
23/06/2021 21,600 -0.20 -0.93 21,600 21,950 21,350 2,620 56,592,000
22/06/2021 21,600 0.40 1.85 21,200 21,800 21,400 8,040 173,664,000
21/06/2021 21,200 0.40 1.89 21,600 21,600 21,000 12,050 255,460,000
18/06/2021 21,600 0.80 3.70 20,800 21,600 20,800 12,300 265,680,000
17/06/2021 20,800 -0.10 -0.48 20,800 20,900 20,000 3,370 70,096,000
16/06/2021 20,800 0.20 0.96 20,600 20,900 20,600 5,800 120,640,000
15/06/2021 20,600 0.10 0.49 20,600 20,750 20,150 1,380 28,428,000
14/06/2021 20,600 0.55 2.67 20,050 20,800 20,050 5,110 105,266,000
11/06/2021 20,050 0.05 0.25 20,000 20,400 20,050 3,610 72,380,500
10/06/2021 20,000 0.10 0.50 19,900 20,400 19,900 3,910 78,200,000
09/06/2021 19,900 0.10 0.50 19,900 20,100 19,900 10,830 215,517,000
08/06/2021 19,900 0.30 1.51 19,900 20,200 19,700 5,100 101,490,000
07/06/2021 19,900 -0.15 -0.75 20,050 20,400 19,900 3,080 61,292,000
05/06/2021 20,050 -0.05 -0.25 20,100 20,150 20,000 6,090 122,104,500
04/06/2021 20,050 -0.05 -0.25 20,100 20,150 20,000 6,090 122,104,500
03/06/2021 20,100 0.10 0.50 20,000 20,150 19,900 8,820 177,282,000
02/06/2021 20,000 0.10 0.50 20,000 20,100 20,000 5,110 102,200,000
01/06/2021 20,000 0.10 0.50 20,000 20,200 20,000 1,360 27,200,000
31/05/2021 20,000 0.15 0.75 19,850 20,000 19,850 4,040 80,800,000
28/05/2021 19,850 0.15 0.76 19,850 20,000 19,700 3,790 75,231,500
27/05/2021 19,850 0.25 1.26 19,600 19,900 19,700 6,020 119,497,000
26/05/2021 19,600 0.10 0.51 19,500 19,600 19,500 8,300 162,680,000
25/05/2021 19,500 0.10 0.51 19,500 19,600 19,500 3,520 68,640,000
24/05/2021 19,500 0.10 0.51 19,400 19,600 19,000 6,380 124,410,000
22/05/2021 19,400 -0.05 -0.26 19,450 19,700 19,350 2,710 52,574,000
21/05/2021 19,400 -0.05 -0.26 19,450 19,700 19,350 2,710 52,574,000
20/05/2021 19,450 -0.05 -0.26 19,500 19,550 19,300 850 16,532,500
19/05/2021 19,500 -0.05 -0.26 19,550 19,700 19,400 5,350 104,325,000
18/05/2021 19,550 -0.15 -0.77 19,700 19,700 19,500 4,130 80,741,500
17/05/2021 19,700 0.30 1.52 19,700 20,000 19,500 15,130 298,061,000
16/05/2021 19,700 0.45 2.28 19,250 19,800 19,300 6,750 132,975,000
14/05/2021 19,700 0.45 2.28 19,250 19,800 19,300 6,750 132,975,000
13/05/2021 19,250 -0.05 -0.26 19,300 19,350 19,250 4,070 78,347,500
12/05/2021 19,300 0.05 0.26 19,300 19,500 19,250 3,220 62,146,000
11/05/2021 19,300 -0.40 -2.07 19,700 19,700 19,100 11,650 224,845,000
10/05/2021 19,700 -0.10 -0.51 19,700 19,700 19,200 3,450 67,965,000
08/05/2021 19,700 -0.30 -1.52 20,000 19,900 19,700 2,640 52,008,000
07/05/2021 19,700 -0.30 -1.52 20,000 19,900 19,700 2,640 52,008,000
06/05/2021 20,000 0.10 0.50 19,900 20,400 19,900 10,150 203,000,000
05/05/2021 19,900 -0.10 -0.50 20,000 20,000 19,700 4,920 97,908,000
04/05/2021 20,000 0.60 3.00 19,400 20,000 18,400 14,140 282,800,000
03/05/2021 17,500 -1.30 -7.43 18,800 20,100 17,500 60 1,050,000
29/04/2021 19,400 0.15 0.77 19,250 19,500 19,050 5,970 115,818,000
28/04/2021 19,250 -0.25 -1.30 19,250 19,300 18,900 9,820 189,035,000
27/04/2021 19,250 0.15 0.78 19,100 19,350 19,100 6,410 123,392,500
26/04/2021 19,100 0.05 0.26 19,100 19,150 19,100 7,070 135,037,000
23/04/2021 19,100 -0.10 -0.52 19,100 19,100 18,900 3,900 74,490,000
22/04/2021 19,100 -0.10 -0.52 19,200 19,200 18,900 5,830 111,353,000
21/04/2021 19,200 -0.10 -0.52 19,200 19,200 19,000 13,840 265,728,000
20/04/2021 19,200 -0.10 -0.52 19,200 19,200 19,000 13,840 265,728,000
19/04/2021 19,200 0.30 1.56 18,900 19,200 18,800 7,370 141,504,000
16/04/2021 18,900 -0.20 -1.06 19,100 19,100 18,800 10,880 205,632,000
15/04/2021 19,100 -0.30 -1.57 19,400 19,400 19,100 8,020 153,182,000
14/04/2021 19,400 -0.05 -0.26 19,400 19,400 19,300 8,490 164,706,000
13/04/2021 19,400 -0.15 -0.77 19,550 19,500 19,000 16,440 318,936,000
12/04/2021 19,550 0.20 1.02 19,350 19,800 19,350 7,470 146,038,500
09/04/2021 19,350 0.15 0.78 19,200 19,350 19,200 6,060 117,261,000
08/04/2021 19,200 0.05 0.26 19,150 19,250 18,850 9,880 189,696,000
07/04/2021 19,150 0.20 1.04 18,950 19,150 18,850 13,370 256,035,500
06/04/2021 18,950 0.35 1.85 18,600 19,000 18,600 11,510 218,114,500
05/04/2021 18,600 -0.35 -1.88 18,950 18,900 18,500 7,670 142,662,000
02/04/2021 18,950 0.15 0.79 18,800 19,000 18,700 5,050 95,697,500
01/04/2021 18,800 -0.10 -0.53 18,900 19,100 18,750 1,490 28,012,000
31/03/2021 18,900 0.05 0.26 18,850 19,100 18,650 17,140 323,946,000
30/03/2021 18,850 0.20 1.06 18,650 19,100 18,250 5,910 111,403,500
29/03/2021 18,650 0.15 0.80 18,500 18,700 18,500 9,340 174,191,000
26/03/2021 18,500 -0.25 -1.35 18,750 18,500 18,400 2,050 37,925,000
25/03/2021 18,750 -0.20 -1.07 18,750 18,750 18,500 10,020 187,875,000
24/03/2021 18,750 -0.35 -1.87 18,750 18,900 18,400 8,480 159,000,000
23/03/2021 18,750 -0.15 -0.80 18,900 18,900 18,600 3,720 69,750,000
22/03/2021 18,900 0.10 0.53 18,800 18,900 18,800 2,120 40,068,000
21/03/2021 18,800 -0.10 -0.53 18,800 18,800 17,800 2,480 46,624,000
19/03/2021 18,800 -0.10 -0.53 18,800 18,800 17,800 2,480 46,624,000
18/03/2021 18,800 -0.10 -0.53 18,900 18,900 18,300 6,240 117,312,000
17/03/2021 18,900 0.10 0.53 18,800 19,100 18,800 2,550 48,195,000
16/03/2021 18,800 -0.30 -1.60 19,100 19,250 18,700 6,240 117,312,000
15/03/2021 19,100 0.10 0.52 19,100 19,200 19,100 5,480 104,668,000
12/03/2021 19,100 0.05 0.26 19,100 19,500 19,000 18,900 360,990,000
11/03/2021 19,100 1.00 5.24 18,100 19,200 18,100 14,870 284,017,000
10/03/2021 18,100 0.10 0.55 18,000 18,100 16,750 4,760 86,156,000
09/03/2021 18,000 0.20 1.11 17,800 18,100 17,800 5,770 103,860,000
08/03/2021 17,800 0.10 0.56 17,700 17,900 17,700 3,700 65,860,000
05/03/2021 17,700 0.10 0.56 17,700 17,900 17,700 6,070 107,439,000
04/03/2021 17,700 0.20 1.13 17,700 17,900 17,700 1,650 29,205,000
03/03/2021 17,700 -0.10 -0.56 17,800 18,000 17,700 2,630 46,551,000
02/03/2021 17,800 0.10 0.56 17,800 18,000 17,800 4,290 76,362,000
01/03/2021 17,800 0.10 0.56 17,700 17,800 17,700 1,500 26,700,000
26/02/2021 17,700 -0.10 -0.56 17,800 18,000 17,500 1,640 29,028,000
25/02/2021 17,800 -0.10 -0.56 17,900 18,000 17,800 3,300 58,740,000
24/02/2021 17,900 -0.10 -0.56 18,000 18,000 17,850 6,220 111,338,000
23/02/2021 18,000 -0.05 -0.28 18,000 18,100 17,950 8,370 150,660,000
22/02/2021 18,000 0.05 0.28 18,000 18,150 18,000 3,060 55,080,000
21/02/2021 18,000 -0.05 -0.28 18,000 18,100 17,900 4,340 78,120,000
19/02/2021 18,000 -0.05 -0.28 18,000 18,100 17,900 4,340 78,120,000
18/02/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,110 37,980,000
17/02/2021 18,000 0.20 1.11 17,800 18,300 17,800 4,370 78,660,000
09/02/2021 17,800 0.10 0.56 17,700 18,000 17,700 1,100 19,580,000
08/02/2021 17,700 -0.35 -1.98 18,050 18,000 17,600 3,170 56,109,000
05/02/2021 18,050 0.10 0.55 17,950 18,200 17,800 1,370 24,728,500
05/01/2021 18,800 -0.05 -0.27 18,850 18,850 18,600 1,320 24,816,000
04/01/2021 18,850 0.05 0.27 18,800 19,000 18,500 15,020 283,127,000
31/12/2020 18,800 0.05 0.27 18,800 18,950 18,700 120,740 2,269,912,000
30/12/2020 18,800 0.10 0.53 18,700 18,850 18,700 40,310 757,828,000
29/12/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,550 7,772 145,336,400
28/12/2020 18,700 0.10 0.53 18,600 18,700 18,550 6,424 120,128,800
27/12/2020 18,600 0.40 2.15 18,200 18,700 18,150 9,779 181,889,400
25/12/2020 18,600 0.40 2.15 18,200 18,700 18,150 9,779 181,889,400
24/12/2020 18,200 -0.30 -1.65 18,450 18,400 18,050 7,174 130,566,800
23/12/2020 18,450 0.10 0.54 18,350 18,450 18,250 4,727 87,213,150
22/12/2020 18,350 -0.30 -1.63 18,600 18,500 18,300 9,228 169,333,800
21/12/2020 18,600 0.10 0.54 18,500 18,600 18,350 4,376 81,393,600
20/12/2020 18,500 -0.10 -0.54 18,600 18,650 18,450 13,681 253,098,500
18/12/2020 18,500 -0.10 -0.54 18,600 18,650 18,450 13,681 253,098,500
17/12/2020 18,600 -0.10 -0.54 18,700 18,800 18,600 12,070 224,502,000
16/12/2020 18,700 0.10 0.53 18,650 18,900 18,600 30,794 575,847,800
15/12/2020 18,650 0.00 ■■ 0.00 18,600 19,000 18,650 7,911 147,540,150
14/12/2020 18,600 -0.10 -0.54 18,750 18,800 18,600 8,424 156,686,400
13/12/2020 18,750 0.10 0.53 18,700 18,800 18,650 4,752 89,100,000
11/12/2020 18,750 0.10 0.53 18,700 18,800 18,650 4,752 89,100,000
10/12/2020 18,700 -0.20 -1.07 18,850 18,850 18,700 4,752 88,862,400
09/12/2020 18,850 0.10 0.53 18,800 18,950 18,800 1,980 37,323,000
08/12/2020 18,800 0.00 ■■ 0.00 18,800 18,950 18,650 6,075 114,210,000
07/12/2020 18,800 0.20 1.06 18,600 18,800 18,600 1,707 32,091,600
04/12/2020 18,600 -0.20 -1.08 18,800 18,650 18,550 33,220 617,892,000
03/12/2020 18,800 -0.10 -0.53 18,850 18,900 18,600 1,565 29,422,000
02/12/2020 18,850 0.00 ■■ 0.00 18,900 18,900 18,650 1,798 33,892,300
01/12/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 1,075 20,317,500
30/11/2020 18,900 -0.10 -0.53 19,000 18,900 18,700 17,810 336,609,000
27/11/2020 18,900 -0.10 -0.53 19,000 18,900 18,700 17,810 336,609,000
26/11/2020 19,000 0.10 0.53 18,900 19,000 18,550 42,070 799,330,000
25/11/2020 18,900 0.20 1.06 18,700 18,950 18,500 52,540 993,006,000
24/11/2020 18,700 -0.20 -1.07 18,900 19,000 18,700 20,620 385,594,000
23/11/2020 18,900 0.10 0.53 18,800 19,000 18,500 26,940 509,166,000
20/11/2020 18,800 -0.30 -1.60 19,100 19,000 18,600 3,293 61,908,400
19/11/2020 19,100 0.50 2.62 18,600 19,100 18,050 14,146 270,188,600
18/11/2020 18,600 -0.20 -1.08 18,800 18,800 18,500 72,280 1,344,408,000
17/11/2020 18,800 -0.90 -4.79 19,750 19,800 18,400 16,771 315,294,800
16/11/2020 19,750 -0.40 -2.03 20,100 20,000 19,750 2,075 40,981,250
13/11/2020 20,100 0.30 1.49 19,850 20,100 19,800 2,196 44,139,600
12/11/2020 19,850 0.00 ■■ 0.00 19,900 20,250 19,850 3,382 67,132,700
11/11/2020 19,900 -0.20 -1.01 20,100 20,000 19,900 3,030 60,297,000
10/11/2020 20,100 -0.40 -1.99 20,500 20,450 19,900 5,933 119,253,300
09/11/2020 20,500 0.30 1.46 20,200 20,500 19,550 14,720 301,760,000
07/11/2020 20,200 0.80 3.96 19,350 20,200 19,000 5,570 112,514,000
06/11/2020 20,200 0.80 3.96 19,350 20,200 19,000 5,570 112,514,000
05/11/2020 19,350 0.10 0.52 19,300 19,350 18,500 11,437 221,305,950
04/11/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,000 6,256 120,740,800
03/11/2020 19,300 0.30 1.55 19,000 19,400 18,650 1,740 33,582,000
02/11/2020 19,000 -0.30 -1.58 19,300 19,300 18,800 1,193 22,667,000
30/10/2020 19,300 0.30 1.55 19,000 20,300 18,800 6,461 124,697,300
29/10/2020 19,000 -0.60 -3.16 19,650 19,450 19,000 3,853 73,207,000
28/10/2020 19,650 -0.10 -0.51 19,700 19,700 19,100 2,816 55,334,400
27/10/2020 19,700 -0.10 -0.51 19,750 19,750 18,450 4,205 82,838,500
26/10/2020 19,750 -0.30 -1.52 20,000 20,500 19,750 3,766 74,378,500
25/10/2020 20,000 1.10 5.50 18,900 20,200 18,800 18,026 360,520,000
23/10/2020 20,000 1.10 5.50 18,900 20,200 18,800 18,026 360,520,000
22/10/2020 18,900 -1.00 -5.29 19,900 19,900 18,900 12,151 229,653,900
21/10/2020 19,900 -0.90 -4.52 20,800 20,700 19,600 13,968 277,963,200
20/10/2020 20,800 -0.10 -0.48 20,900 20,800 20,000 5,548 115,398,400
19/10/2020 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 2,431 50,807,900
17/10/2020 20,900 0.00 ■■ 0.00 20,850 21,600 20,850 33,033 690,389,700
16/10/2020 20,900 0.00 ■■ 0.00 20,850 21,600 20,850 33,033 690,389,700
15/10/2020 20,850 -0.05 -0.24 20,900 21,300 20,800 72,720 1,516,212,000
14/10/2020 20,900 -0.10 -0.48 21,000 21,000 20,800 8,879 185,571,100
13/10/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,650 3,260 68,460,000
12/10/2020 21,000 0.10 0.48 20,950 21,100 20,900 3,226 67,746,000
10/10/2020 20,950 -0.10 -0.48 21,000 21,000 20,550 2,753 57,675,350
09/10/2020 20,950 -0.10 -0.48 21,000 21,000 20,550 2,753 57,675,350
08/10/2020 21,000 -0.40 -1.90 21,450 21,500 20,650 3,652 76,692,000
07/10/2020 21,450 -0.50 -2.33 21,950 21,700 21,200 12,769 273,895,050
06/10/2020 21,950 -0.10 -0.46 22,000 22,000 21,750 8,368 183,677,600
05/10/2020 22,000 0.00 ■■ 0.00 22,000 22,400 21,800 5,537 121,814,000
04/10/2020 22,000 -0.10 -0.45 22,100 22,700 21,900 20,687 455,114,000
02/10/2020 22,000 -0.10 -0.45 22,100 22,700 21,900 20,687 455,114,000
01/10/2020 22,100 0.20 0.90 21,900 22,100 21,450 12,934 285,841,400
30/09/2020 21,900 0.10 0.46 21,750 22,000 21,500 7,730 169,287,000
29/09/2020 21,750 -0.30 -1.38 22,000 22,000 21,400 6,352 138,156,000
28/09/2020 22,000 0.20 0.91 21,800 22,500 21,500 6,093 134,046,000
25/09/2020 21,800 0.50 2.29 21,300 22,000 21,500 6,162 134,331,600
24/09/2020 21,300 1.30 6.10 20,000 21,400 19,650 15,470 329,511,000
23/09/2020 20,000 0.50 2.50 19,500 20,000 19,500 4,483 89,660,000
22/09/2020 19,500 0.30 1.54 19,200 20,000 18,950 5,445 106,177,500
21/09/2020 19,200 0.10 0.52 19,100 19,250 19,100 3,245 62,304,000
18/09/2020 19,100 -0.10 -0.52 19,200 19,150 18,500 861 16,445,100
17/09/2020 19,200 -0.10 -0.52 19,250 0 0 9,812 188,390,400
16/09/2020 19,250 0.30 1.56 19,000 19,250 18,900 8,533 164,260,250
15/09/2020 19,000 0.60 3.16 18,400 19,600 18,500 7,391 140,429,000
14/09/2020 18,400 1.20 6.52 17,200 18,400 17,400 10,876 200,118,400
11/09/2020 17,200 0.10 0.58 17,150 17,250 17,150 2,569 44,186,800
10/09/2020 17,150 0.10 0.58 17,000 17,200 16,850 6,377 109,365,550
09/09/2020 17,000 -0.25 -1.47 17,250 17,000 17,000 12,160 206,720,000
08/09/2020 17,250 0.30 1.74 16,950 17,400 16,900 5,964 102,879,000
07/09/2020 16,950 0.00 ■■ 0.00 16,950 17,100 16,900 2,113 35,815,350
04/09/2020 16,950 -0.10 -0.59 17,000 17,000 16,800 2,752 46,646,400
03/09/2020 17,000 0.10 0.59 16,900 17,100 16,900 3,776 64,192,000
01/09/2020 16,900 0.00 ■■ 0.00 16,900 17,150 16,900 3,460 58,474,000
31/08/2020 16,900 -0.10 -0.59 16,950 17,100 16,900 4,909 82,962,100
28/08/2020 16,950 -0.10 -0.59 17,000 17,000 16,900 2,342 39,696,900
27/08/2020 17,000 0.00 ■■ 0.00 17,000 17,150 16,900 2,788 47,396,000
26/08/2020 17,000 0.10 0.59 16,900 17,150 16,900 3,227 54,859,000
25/08/2020 16,900 -0.10 -0.59 17,000 17,200 16,900 7,223 122,068,700
24/08/2020 17,000 0.10 0.59 16,950 17,300 16,950 4,886 83,062,000
21/08/2020 16,950 0.00 ■■ 0.00 16,950 17,000 16,900 523 8,864,850
20/08/2020 16,950 -0.10 -0.59 17,000 17,000 16,850 318 5,390,100
19/08/2020 17,000 0.00 ■■ 0.00 17,000 17,050 17,000 1,856 31,552,000
18/08/2020 17,000 0.10 0.59 16,950 17,000 16,950 153 2,601,000
17/08/2020 16,950 0.00 ■■ 0.00 16,950 17,000 16,950 909 15,407,550
15/08/2020 16,950 0.20 1.18 16,750 17,050 16,650 2,524 42,781,800
14/08/2020 16,950 0.20 1.18 16,750 17,050 16,650 2,524 42,781,800
13/08/2020 16,750 -0.10 -0.60 16,800 17,100 16,750 4,315 72,276,250
12/08/2020 16,800 -0.30 -1.79 17,100 17,100 16,800 240 4,032,000
11/08/2020 17,100 0.40 2.34 16,750 17,200 16,700 501 8,567,100
10/08/2020 16,750 0.10 0.60 16,700 17,000 16,700 173 2,897,750
09/08/2020 16,700 0.00 ■■ 0.00 16,700 17,050 16,650 3,869 64,612,300
07/08/2020 16,700 0.00 ■■ 0.00 16,700 17,050 16,650 3,869 64,612,300
06/08/2020 16,700 0.00 ■■ 0.00 16,700 17,300 16,700 1,415 23,630,500
05/08/2020 16,700 0.10 0.60 16,650 17,200 16,650 3,663 61,172,100
04/08/2020 16,650 0.00 ■■ 0.00 16,650 16,800 16,650 252 4,195,800
03/08/2020 16,650 0.00 ■■ 0.00 16,600 17,000 16,500 1,680 27,972,000
31/07/2020 16,600 -0.50 -3.01 17,100 17,150 16,550 275 4,565,000
30/07/2020 17,100 -0.10 -0.58 17,200 17,100 17,100 150 2,565,000
29/07/2020 17,200 -0.10 -0.58 17,300 17,200 16,500 506 8,703,200
28/07/2020 17,300 0.60 3.47 16,700 17,300 17,000 560 9,688,000
27/07/2020 16,700 -0.60 -3.59 17,250 16,800 16,700 303 5,060,100
25/07/2020 17,250 0.00 ■■ 0.00 17,250 17,300 16,800 11,655 201,048,750
24/07/2020 17,250 0.00 ■■ 0.00 17,250 17,300 16,800 11,655 201,048,750
23/07/2020 17,250 0.10 0.58 17,200 17,250 17,000 5,696 98,256,000
22/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 1,117 19,212,400
21/07/2020 17,200 0.10 0.58 17,100 17,200 17,000 692 11,902,400
20/07/2020 17,100 0.00 ■■ 0.00 17,150 17,200 17,050 4,941 84,491,100
17/07/2020 17,150 -0.10 -0.58 17,200 17,250 17,000 1,047 17,956,050
16/07/2020 17,200 -0.10 -0.58 17,250 17,250 17,100 2,284 39,284,800
15/07/2020 17,250 -0.10 -0.58 17,400 17,300 17,150 2,960 51,060,000
14/07/2020 17,400 -0.10 -0.57 17,450 17,400 17,400 681 11,849,400
13/07/2020 17,450 0.00 ■■ 0.00 17,450 17,450 17,150 652 11,377,400
10/07/2020 17,450 0.10 0.57 17,300 17,450 17,300 3,916 68,334,200
09/07/2020 17,300 0.10 0.58 17,250 17,300 17,250 2,605 45,066,500
08/07/2020 17,250 0.10 0.58 17,200 17,250 17,200 2,888 49,818,000
07/07/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 3,106 53,423,200
06/07/2020 17,200 -0.40 -2.33 17,600 17,600 17,200 720 12,384,000
04/07/2020 17,600 0.10 0.57 17,500 17,600 17,200 1,701 29,937,600
03/07/2020 17,600 0.10 0.57 17,500 17,600 17,200 1,701 29,937,600
02/07/2020 17,500 0.10 0.57 17,400 17,500 17,400 1,011 17,692,500
01/07/2020 17,400 -0.20 -1.15 17,600 17,800 17,400 1,321 22,985,400
30/06/2020 17,600 0.20 1.14 17,400 18,500 17,500 503 8,852,800
29/06/2020 17,400 0.10 0.57 17,300 17,400 17,350 480 8,352,000
28/06/2020 17,300 -0.05 -0.29 17,350 17,400 17,300 15,200 262,960,000
26/06/2020 17,300 -0.05 -0.29 17,350 17,400 17,300 15,200 262,960,000
25/06/2020 17,350 0.00 ■■ 0.00 17,400 17,550 17,300 77 1,335,950
24/06/2020 17,400 -0.10 -0.57 17,500 17,400 17,400 50 870,000
23/06/2020 17,500 -0.10 -0.57 17,650 17,500 17,400 940 16,450,000
22/06/2020 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 210 3,706,500
19/06/2020 17,650 0.10 0.57 17,550 17,650 17,600 470 8,295,500
18/06/2020 17,550 0.10 0.57 17,500 17,550 17,150 24 421,200
17/06/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 50 875,000
16/06/2020 17,500 0.00 ■■ 0.00 17,500 17,600 17,300 106 1,855,000
15/06/2020 17,500 -0.10 -0.57 17,600 17,600 17,300 1,201 21,017,500
14/06/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,000 372 6,547,200
12/06/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,000 372 6,547,200
11/06/2020 17,600 0.10 0.57 17,500 17,850 17,600 2,801 49,297,600
10/06/2020 17,500 -0.20 -1.14 17,700 17,950 17,400 1,092 19,110,000
09/06/2020 17,600 0.00 ■■ 0.00 17,600 17,700 17,600 1,579 27,790,400
08/06/2020 17,600 0.00 ■■ 0.00 17,600 18,000 17,050 2,360 41,536,000
06/06/2020 17,600 0.00 ■■ 0.00 17,600 17,800 17,000 3,802 66,915,200
05/06/2020 17,600 0.00 ■■ 0.00 17,600 17,800 17,000 3,802 66,915,200
04/06/2020 17,600 0.00 ■■ 0.00 17,600 17,650 17,600 1,271 22,369,600
03/06/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,500 1,686 29,673,600
02/06/2020 17,600 0.00 ■■ 0.00 17,600 17,950 17,600 891 15,681,600
01/06/2020 17,600 -0.10 -0.57 17,700 17,950 17,500 5,620 98,912,000
31/05/2020 17,700 0.10 0.56 17,650 18,100 17,700 1,518 26,868,600
29/05/2020 17,700 0.10 0.56 17,650 18,100 17,700 1,518 26,868,600
28/05/2020 17,650 0.10 0.57 17,550 18,000 17,650 2,786 49,172,900
27/05/2020 17,550 -0.50 -2.85 18,050 18,500 17,550 1,491 26,167,050
26/05/2020 18,050 -0.80 -4.43 18,800 19,000 18,050 2,676 48,301,800
25/05/2020 18,800 0.90 4.79 17,850 18,800 17,900 1,338 25,154,400
24/05/2020 17,850 0.00 ■■ 0.00 17,850 18,050 17,850 567 10,120,950
22/05/2020 17,850 0.00 ■■ 0.00 17,850 18,050 17,850 567 10,120,950
21/05/2020 17,850 0.10 0.56 17,800 18,250 17,850 584 10,424,400
20/05/2020 17,800 0.10 0.56 17,700 18,250 17,800 959 17,070,200
19/05/2020 17,700 -0.10 -0.56 17,800 18,000 17,700 525 9,292,500
18/05/2020 17,800 0.10 0.56 17,750 18,500 17,800 930 16,554,000
17/05/2020 17,750 0.00 ■■ 0.00 17,750 18,000 17,750 909 16,134,750
15/05/2020 17,750 0.00 ■■ 0.00 17,750 18,000 17,750 909 16,134,750
14/05/2020 17,750 -0.40 -2.25 18,100 18,300 17,750 613 10,880,750
13/05/2020 18,100 0.00 ■■ 0.00 18,100 18,200 18,050 717 12,977,700
12/05/2020 18,100 0.10 0.55 18,000 18,750 17,950 14,812 268,097,200
11/05/2020 18,000 0.10 0.56 17,850 18,800 17,850 995 17,910,000
10/05/2020 17,850 0.00 ■■ 0.00 17,850 18,200 17,850 1,345 24,008,250
08/05/2020 17,850 0.00 ■■ 0.00 17,850 18,200 17,850 1,345 24,008,250
07/05/2020 17,850 0.30 1.68 17,600 18,800 17,600 30,183 538,766,550
06/05/2020 17,600 -0.10 -0.57 17,700 18,100 17,600 880 15,488,000
05/05/2020 17,700 0.20 1.13 17,500 18,150 17,500 2,685 47,524,500
04/05/2020 18,000 0.50 2.78 17,500 18,150 17,500 1,118 20,124,000
01/05/2020 17,500 -0.20 -1.14 17,700 17,800 17,500 1,978 34,615,000
30/04/2020 17,500 -0.20 -1.14 17,700 17,800 17,500 1,978 34,615,000
29/04/2020 17,500 -0.20 -1.14 17,700 17,800 17,500 1,978 34,615,000
28/04/2020 17,700 -0.10 -0.56 17,800 18,000 17,700 1,232 21,806,400
27/04/2020 17,800 0.30 1.69 17,500 18,150 17,800 848 15,094,400
26/04/2020 17,500 -0.40 -2.29 17,900 17,500 17,500 484 8,470,000
24/04/2020 17,500 -0.40 -2.29 17,900 17,500 17,500 484 8,470,000
23/04/2020 17,900 0.00 ■■ 0.00 17,850 18,200 17,850 1,447 25,901,300
22/04/2020 17,850 0.60 3.36 17,300 18,000 17,850 928 16,564,800
21/04/2020 17,300 -0.70 -4.05 18,000 18,200 17,300 544 9,411,200
20/04/2020 18,000 0.10 0.56 17,900 18,500 17,900 2,421 43,578,000
19/04/2020 17,900 0.40 2.23 17,500 18,700 17,900 1,580 28,282,000
17/04/2020 17,900 0.40 2.23 17,500 18,700 17,900 1,580 28,282,000
16/04/2020 17,500 0.50 2.86 17,000 18,000 17,200 1,831 32,042,500
15/04/2020 17,000 0.20 1.18 16,800 17,950 16,800 1,263 21,471,000
14/04/2020 16,800 -0.70 -4.17 17,500 17,700 16,800 2,301 38,656,800
13/04/2020 17,500 0.10 0.57 17,400 17,500 17,200 530 9,275,000
12/04/2020 17,400 0.50 2.87 16,900 17,400 16,950 906 15,764,400
10/04/2020 17,400 0.50 2.87 16,900 17,400 16,950 906 15,764,400
09/04/2020 16,900 -0.30 -1.78 17,200 18,150 16,900 1,740 29,406,000
08/04/2020 17,200 -0.10 -0.58 17,250 17,500 17,200 1,281 22,033,200
07/04/2020 17,250 -0.60 -3.48 17,900 18,850 17,250 645 11,126,250
06/04/2020 17,900 1.10 6.15 16,800 17,950 17,400 579 10,364,100
03/04/2020 16,800 0.30 1.79 16,500 17,500 16,500 3,023 50,786,400
02/04/2020 16,500 -0.90 -5.45 17,400 18,350 16,500 1,074 17,721,000
01/04/2020 16,500 -0.90 -5.45 17,400 18,350 16,500 1,074 17,721,000
31/03/2020 17,400 -1.30 -7.47 18,650 19,400 17,400 2,327 40,489,800
30/03/2020 18,650 -0.80 -4.29 19,400 18,700 18,050 518 9,660,700
29/03/2020 19,400 0.40 2.06 18,950 19,450 18,700 1,222 23,706,800
27/03/2020 19,400 0.40 2.06 18,950 19,450 18,700 1,222 23,706,800
26/03/2020 18,950 0.90 4.75 18,000 18,950 18,000 132 2,501,400
25/03/2020 18,000 0.10 0.56 17,900 18,800 18,000 36 648,000
24/03/2020 17,900 -1.10 -6.15 19,000 18,500 17,700 1,877 33,598,300
23/03/2020 19,000 -1.00 -5.26 20,000 19,200 19,000 1,621 30,799,000
22/03/2020 20,000 0.10 0.50 19,950 21,000 19,050 696 13,920,000
20/03/2020 20,000 0.10 0.50 19,950 21,000 19,050 696 13,920,000
19/03/2020 19,950 1.20 6.02 18,800 19,950 18,500 998 19,910,100
18/03/2020 18,800 0.20 1.06 18,600 19,600 18,600 209 3,929,200
17/03/2020 18,600 -0.90 -4.84 19,500 20,350 18,500 4,944 91,958,400
16/03/2020 19,500 -1.10 -5.64 20,600 19,500 19,500 3,000 58,500,000
13/03/2020 20,600 -0.90 -4.37 21,500 21,000 20,000 9,550 196,730,000
12/03/2020 21,500 -1.30 -6.05 21,500 21,500 20,200 887,970 19,091,355,000
11/03/2020 21,500 0.10 0.47 21,400 21,500 19,950 38,490 827,535,000
10/03/2020 21,400 0.30 1.40 21,050 21,600 21,400 1,601 34,261,400
09/03/2020 21,050 0.10 0.48 21,000 21,600 21,000 12,870 270,913,500
07/03/2020 21,000 -0.90 -4.29 21,900 22,000 21,000 1,864 39,144,000
06/03/2020 21,000 -0.90 -4.29 21,900 22,000 21,000 1,864 39,144,000
04/03/2020 21,900 0.10 0.46 21,800 22,000 21,800 3,056 66,926,400
03/03/2020 21,800 0.00 ■■ 0.00 21,800 22,100 21,800 2,403 52,385,400
02/03/2020 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 152 3,313,600
28/02/2020 21,800 0.00 ■■ 0.00 21,800 22,500 21,800 3,438 74,948,400
27/02/2020 21,800 0.10 0.46 21,700 22,750 21,700 1,300 28,340,000
26/02/2020 21,700 0.10 0.46 21,600 22,000 21,600 1,855 40,253,500
25/02/2020 21,700 0.10 0.46 21,600 22,000 21,600 1,855 40,253,500
24/02/2020 21,600 0.00 ■■ 0.00 21,600 21,600 20,700 800 17,280,000
21/02/2020 21,600 0.10 0.46 21,500 21,600 21,600 330 7,128,000
20/02/2020 21,500 0.10 0.47 21,400 21,500 21,300 95 2,042,500
19/02/2020 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 1 21,400
18/02/2020 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 3 64,200
17/02/2020 21,400 -0.10 -0.47 21,500 22,000 21,400 2,106 45,068,400
15/02/2020 21,500 0.30 1.40 21,200 21,500 21,500 20 430,000
14/02/2020 21,500 0.30 1.40 21,200 21,500 21,500 20 430,000
13/02/2020 21,200 0.00 ■■ 0.00 21,200 22,000 21,200 1,044 22,132,800
12/02/2020 21,200 0.10 0.47 21,050 21,400 21,000 1,063 22,535,600
11/02/2020 21,050 0.00 ■■ 0.00 21,050 21,400 21,050 5,116 107,691,800
10/02/2020 21,050 0.00 ■■ 0.00 21,050 21,500 21,050 1,870 39,363,500
09/02/2020 21,050 -0.10 -0.48 21,200 22,500 21,050 873 18,376,650
07/02/2020 21,050 -0.10 -0.48 21,200 22,500 21,050 873 18,376,650
06/02/2020 21,200 0.20 0.94 21,000 22,100 21,000 683 14,479,600
05/02/2020 21,000 0.00 ■■ 0.00 21,000 22,000 21,000 647 13,587,000
04/02/2020 21,000 -1.00 -4.76 22,000 21,000 21,000 52 1,092,000
03/02/2020 22,000 0.70 3.18 21,300 22,000 20,850 413 9,086,000
02/02/2020 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 860 18,318,000
31/01/2020 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 860 18,318,000
30/01/2020 21,300 0.10 0.47 21,200 22,600 21,300 27 575,100
29/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
28/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
27/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
26/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
24/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
23/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
22/01/2020 21,200 -1.30 -6.13 22,450 22,500 21,200 313 6,635,600
21/01/2020 22,450 0.05 0.22 22,400 23,000 22,450 2,220 49,839,000
20/01/2020 22,400 0.50 2.23 22,400 22,900 22,400 24,770 554,848,000
17/01/2020 22,400 0.50 2.23 22,400 22,900 22,100 18,120 405,888,000
16/01/2020 22,400 0.60 2.68 21,800 22,400 21,800 17,550 393,120,000
15/01/2020 21,800 1.15 5.28 20,650 21,800 21,800 100 2,180,000
14/01/2020 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 1,710 37,278,000
13/01/2020 21,800 0.10 0.46 21,750 22,000 21,800 552 12,033,600
10/01/2020 21,750 -0.60 -2.76 22,400 22,850 21,750 139 3,023,250
09/01/2020 21,750 -0.60 -2.76 22,400 22,850 21,750 139 3,023,250
08/01/2020 22,400 0.20 0.89 22,200 22,400 22,400 10 224,000
07/01/2020 22,200 -0.10 -0.45 22,300 22,200 22,200 1,650 36,630,000
06/01/2020 22,300 0.10 0.45 22,200 22,300 22,050 1,449 32,312,700
03/01/2020 22,200 0.60 2.70 21,600 22,200 21,650 745 16,539,000
02/01/2020 21,600 -0.40 -1.85 22,000 22,200 21,600 3,270 70,632,000
31/12/2019 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 1,638 36,036,000
30/12/2019 22,000 0.10 0.45 21,900 22,250 22,000 5,334 117,348,000
28/12/2019 21,900 -0.80 -3.65 22,700 22,300 21,900 958 20,980,200
27/12/2019 21,900 -0.80 -3.65 22,700 22,300 21,900 958 20,980,200
26/12/2019 22,700 0.70 3.18 22,300 22,900 22,300 22,100 501,670,000
25/12/2019 22,000 -0.30 -1.35 22,300 22,750 20,750 9,970 219,340,000
24/12/2019 22,300 0.00 ■■ 0.00 22,300 22,600 22,300 14,620 326,026,000
23/12/2019 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 19,740 440,202,000
20/12/2019 22,300 0.00 ■■ 0.00 22,400 22,400 22,300 31,250 696,875,000
19/12/2019 22,300 0.30 1.36 22,100 22,300 22,100 10,500 234,150,000
18/12/2019 22,000 0.40 1.85 21,600 22,750 21,600 7,950 174,900,000
17/12/2019 21,600 -0.70 -3.14 22,050 22,300 21,600 53,920 1,164,672,000
16/12/2019 22,300 0.40 1.83 22,300 22,300 22,000 12,670 282,541,000
13/12/2019 21,900 0.10 0.46 21,800 22,500 21,800 31,060 680,214,000
12/12/2019 21,800 0.15 0.69 21,650 21,800 21,650 10,170 221,706,000
11/12/2019 21,650 0.15 0.70 22,000 22,100 21,650 15,030 325,399,500
10/12/2019 21,500 -0.50 -2.27 22,000 22,000 21,500 22,950 493,425,000
09/12/2019 22,000 0.45 2.09 22,000 22,300 22,000 20,000 440,000,000
06/12/2019 21,550 0.05 0.23 21,500 21,900 21,500 13,810 297,605,500
05/12/2019 21,500 -0.50 -2.27 22,000 22,000 21,500 62,320 1,339,880,000
04/12/2019 22,000 0.30 1.38 21,800 22,000 21,500 30,060 661,320,000
03/12/2019 21,700 -0.30 -1.36 22,000 22,000 21,700 4,460 96,782,000
02/12/2019 22,000 0.50 2.33 21,500 22,000 21,500 1,610 35,420,000
29/11/2019 21,500 -1.20 -5.29 22,700 22,700 21,500 24,830 533,845,000
28/11/2019 22,700 1.10 5.09 22,000 22,900 22,000 32,270 732,529,000
27/11/2019 21,600 0.10 0.47 21,950 21,950 21,600 10,140 219,024,000
26/11/2019 21,500 0.90 4.37 20,600 21,500 20,600 27,190 584,585,000
25/11/2019 20,600 0.90 4.57 20,600 20,600 20,500 12,470 256,882,000
22/11/2019 19,700 -0.20 -1.01 19,700 21,150 19,700 28,960 570,512,000
21/11/2019 19,900 0.20 1.02 19,650 21,000 19,650 1,760 35,024,000
20/11/2019 19,700 -1.30 -6.19 21,000 21,000 19,700 9,810 193,257,000
19/11/2019 21,000 0.30 1.45 20,800 21,000 20,800 4,000 84,000,000
18/11/2019 20,700 -0.20 -0.96 20,700 20,700 20,700 2,640 54,648,000
15/11/2019 20,900 0.60 2.96 20,350 21,650 19,200 36,960 772,464,000
14/11/2019 20,300 1.10 5.73 19,500 20,300 19,500 600 12,180,000
13/11/2019 19,200 -1.20 -5.88 20,400 19,200 19,200 10 192,000
12/11/2019 20,400 1.20 6.25 20,500 20,500 20,400 5,560 113,424,000
11/11/2019 19,200 -0.30 -1.54 19,200 19,200 19,200 10 192,000
08/11/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
07/11/2019 19,500 -0.20 -1.02 19,500 20,700 19,500 3,330 64,935,000
06/11/2019 19,700 0.50 2.60 19,200 19,700 19,200 1,560 30,732,000
05/11/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
04/11/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
01/11/2019 19,200 0.10 0.52 19,100 19,500 19,100 720 13,824,000
31/10/2019 19,100 0.00 ■■ 0.00 19,100 19,300 19,100 7,110 135,801,000
30/10/2019 19,100 0.00 ■■ 0.00 19,200 19,300 19,100 3,920 74,872,000
29/10/2019 19,100 -0.10 -0.52 19,100 19,100 19,100 10 191,000
28/10/2019 19,200 -0.20 -1.03 19,500 19,500 19,200 16,230 311,616,000
25/10/2019 19,400 0.40 2.11 19,500 19,500 19,400 8,200 159,080,000
24/10/2019 19,000 -0.60 -3.06 19,000 19,000 19,000 10 190,000
23/10/2019 19,600 -0.20 -1.01 19,600 19,600 19,600 1,000 19,600,000
22/10/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 500 9,900,000
21/10/2019 19,800 0.40 2.06 19,450 19,800 19,450 5,580 110,484,000
18/10/2019 19,400 0.10 0.52 19,400 19,400 19,400 38,430 745,542,000
17/10/2019 19,300 0.00 ■■ 0.00 19,300 19,400 19,300 35,170 678,781,000
16/10/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 8,100 156,330,000
15/10/2019 19,300 0.00 ■■ 0.00 19,300 19,350 19,300 21,660 418,038,000
14/10/2019 19,300 0.30 1.58 19,350 19,400 19,100 22,150 427,495,000
11/10/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/10/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/10/2019 19,000 0.00 ■■ 0.00 19,150 19,150 19,000 1,050 19,950,000
08/10/2019 19,000 -0.35 -1.81 19,350 19,350 19,000 34,500 655,500,000
07/10/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 25,570 494,779,500
04/10/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 9,880 191,178,000
03/10/2019 19,350 0.25 1.31 19,350 19,400 19,350 94,450 1,827,607,500
02/10/2019 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
01/10/2019 19,100 -0.25 -1.29 19,100 19,100 19,100 8,000 152,800,000
30/09/2019 19,350 0.25 1.31 19,000 19,350 19,000 7,850 151,897,500
27/09/2019 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 3,000 57,300,000
26/09/2019 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 12,920 246,772,000
25/09/2019 19,100 -0.35 -1.80 19,450 19,450 19,100 50,060 956,146,000
24/09/2019 19,450 0.35 1.83 19,100 19,450 19,100 24,000 466,800,000
23/09/2019 19,100 -0.20 -1.04 19,100 19,100 19,100 2,580 49,278,000
20/09/2019 19,300 0.20 1.05 19,300 19,300 19,300 10 193,000
19/09/2019 19,100 0.10 0.53 19,100 19,100 19,100 500 9,550,000
18/09/2019 19,000 0.00 ■■ 0.00 18,550 19,000 19,000 37,580 714,020,000
17/09/2019 19,000 0.00 ■■ 0.00 18,550 19,000 19,000 7,300 138,700,000
16/09/2019 19,000 0.45 2.43 18,550 19,000 18,550 6,010 114,190,000
13/09/2019 18,550 -0.45 -2.37 19,200 19,200 18,550 4,450 82,547,500
12/09/2019 19,000 0.45 2.43 19,000 19,000 19,000 280 5,320,000
11/09/2019 18,550 -0.35 -1.85 19,000 19,000 18,550 8,010 148,585,500
10/09/2019 18,900 0.35 1.89 18,550 19,300 18,550 2,760 52,164,000
09/09/2019 18,550 -0.65 -3.39 19,200 19,200 18,550 9,230 171,216,500
06/09/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 58,000 1,113,600,000
05/09/2019 19,200 0.00 ■■ 0.00 18,500 19,200 18,500 27,050 519,360,000
04/09/2019 19,200 0.00 ■■ 0.00 19,450 19,450 19,200 7,610 146,112,000
03/09/2019 19,200 0.10 0.52 19,200 19,200 19,100 8,100 155,520,000
30/08/2019 19,100 -0.10 -0.52 19,100 19,300 19,100 24,400 466,040,000
29/08/2019 19,200 0.00 ■■ 0.00 19,100 19,200 19,100 7,070 135,744,000
28/08/2019 19,200 -0.05 -0.26 19,500 19,500 19,200 18,990 364,608,000
27/08/2019 19,250 -0.20 -1.03 19,200 19,300 19,200 10,440 200,970,000
26/08/2019 19,450 0.05 0.26 19,200 19,500 19,200 42,040 817,678,000
23/08/2019 19,400 0.15 0.78 19,200 19,400 19,200 3,460 67,124,000
22/08/2019 19,250 0.05 0.26 19,300 19,350 19,250 2,000 38,500,000
21/08/2019 19,200 0.00 ■■ 0.00 19,100 19,300 19,100 11,170 214,464,000
20/08/2019 19,200 0.10 0.52 19,000 19,300 19,000 10,060 193,152,000
19/08/2019 19,100 0.00 ■■ 0.00 19,000 19,100 19,000 1,400 26,740,000
16/08/2019 19,100 0.05 0.26 19,100 19,100 19,100 7,330 140,003,000
15/08/2019 19,050 -0.15 -0.78 19,100 19,100 19,050 7,450 141,922,500
14/08/2019 19,200 0.20 1.05 19,100 19,200 19,100 3,500 67,200,000
13/08/2019 19,000 -0.10 -0.52 19,000 19,000 19,000 17,900 340,100,000
12/08/2019 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 280 5,348,000
09/08/2019 19,100 0.10 0.53 19,100 19,100 19,100 1,230 23,493,000
08/08/2019 19,000 -0.10 -0.52 19,000 19,000 19,000 30,000 570,000,000
07/08/2019 19,100 0.10 0.53 19,000 19,300 19,000 3,160 60,356,000
06/08/2019 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 40,710 773,490,000
05/08/2019 19,000 0.00 ■■ 0.00 19,350 19,350 19,000 18,960 360,240,000
02/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 67,820 1,288,580,000
01/08/2019 19,000 -0.20 -1.04 19,000 19,050 19,000 86,150 1,636,850,000
31/07/2019 19,200 0.20 1.05 19,000 19,200 18,950 31,260 600,192,000
30/07/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,030 19,570,000
29/07/2019 19,000 0.00 ■■ 0.00 19,000 19,050 19,000 148,380 2,819,220,000
26/07/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 26,350 500,650,000
25/07/2019 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 2,940 55,860,000
24/07/2019 19,000 0.30 1.60 19,000 19,400 18,000 33,730 640,870,000
23/07/2019 18,700 0.20 1.08 19,000 19,000 18,700 13,400 250,580,000
22/07/2019 18,500 -0.50 -2.63 18,900 19,000 18,500 35,720 660,820,000
19/07/2019 19,000 0.20 1.06 18,800 19,000 19,000 12,900 245,100,000
18/07/2019 18,800 0.00 ■■ 0.00 18,800 18,850 18,800 24,730 464,924,000
17/07/2019 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 50,560 950,528,000
16/07/2019 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 14,730 276,924,000
15/07/2019 18,800 0.05 0.27 18,750 18,800 18,750 1,030 19,364,000
12/07/2019 18,750 0.00 ■■ 0.00 18,750 18,750 18,750 43,180 809,625,000
11/07/2019 18,750 0.00 ■■ 0.00 18,750 18,750 18,750 30,810 577,687,500
10/07/2019 18,750 0.15 0.81 18,600 19,000 18,600 12,210 228,937,500
09/07/2019 18,600 0.00 ■■ 0.00 19,000 19,000 18,600 37,680 700,848,000
08/07/2019 18,600 0.10 0.54 18,500 18,600 18,500 7,660 142,476,000
05/07/2019 18,500 0.00 ■■ 0.00 18,500 18,800 18,500 24,960 461,760,000
04/07/2019 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 10,620 196,470,000
03/07/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 27,530 509,305,000
02/07/2019 18,500 0.10 0.54 18,500 18,500 18,400 18,600 344,100,000
01/07/2019 18,400 0.50 2.79 17,900 18,400 17,900 18,850 346,840,000
28/06/2019 17,900 -0.20 -1.10 17,800 17,900 17,700 15,030 269,037,000
27/06/2019 18,100 -0.70 -3.72 18,500 18,500 18,100 16,930 306,433,000
26/06/2019 18,800 0.30 1.62 18,800 19,000 18,550 4,650 87,420,000
25/06/2019 18,500 -0.10 -0.54 18,600 18,900 18,500 20,710 383,135,000
24/06/2019 18,600 -0.40 -2.11 19,000 19,000 18,600 13,110 243,846,000
21/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,900 74,100,000
20/06/2019 19,000 0.00 ■■ 0.00 19,400 19,400 19,000 11,730 222,870,000
19/06/2019 19,000 -0.20 -1.04 19,000 19,300 19,000 19,330 367,270,000
18/06/2019 19,200 0.10 0.52 19,450 19,450 19,200 3,000 57,600,000
17/06/2019 19,100 -0.10 -0.52 19,250 19,250 19,100 15,370 293,567,000
14/06/2019 19,200 0.00 ■■ 0.00 19,500 19,500 19,200 23,000 441,600,000
13/06/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 13,000 249,600,000
12/06/2019 19,200 0.00 ■■ 0.00 19,200 19,500 19,200 34,160 655,872,000
11/06/2019 19,200 0.00 ■■ 0.00 19,200 19,500 19,200 36,450 699,840,000
10/06/2019 19,200 0.00 ■■ 0.00 19,200 19,250 19,200 14,950 287,040,000
07/06/2019 19,200 0.10 0.52 19,100 19,200 19,100 25,710 493,632,000
06/06/2019 19,100 -0.10 -0.52 19,300 19,300 19,100 41,060 784,246,000
05/06/2019 19,200 0.10 0.52 19,100 19,300 19,100 136,550 2,621,760,000
04/06/2019 19,100 0.05 0.26 19,100 19,100 19,100 10,130 193,483,000
03/06/2019 19,050 0.05 0.26 19,050 19,100 19,050 830 15,811,500
31/05/2019 19,000 -0.40 -2.06 19,700 19,800 19,000 73,030 1,387,570,000
30/05/2019 19,400 0.05 0.26 19,400 19,600 19,350 49,960 969,224,000
29/05/2019 19,350 0.05 0.26 19,500 19,500 19,000 55,880 1,081,278,000
28/05/2019 19,300 0.20 1.05 19,100 19,300 19,000 25,990 501,607,000
27/05/2019 19,100 -0.20 -1.04 19,350 19,350 19,000 18,570 354,687,000
24/05/2019 19,300 0.20 1.05 19,500 19,500 19,200 24,530 473,429,000
23/05/2019 19,100 0.00 ■■ 0.00 18,700 19,500 18,700 24,520 468,332,000
22/05/2019 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 54,870 1,048,017,000
21/05/2019 19,100 0.00 ■■ 0.00 19,350 19,350 19,100 12,540 239,514,000
20/05/2019 19,100 -0.10 -0.52 19,500 19,500 19,100 86,240 1,647,184,000
17/05/2019 19,200 0.05 0.26 19,350 19,350 19,150 41,980 806,016,000
16/05/2019 19,150 -0.25 -1.29 19,150 19,500 19,150 12,630 241,864,500
15/05/2019 19,400 0.70 3.74 18,700 19,400 18,700 215,930 4,189,042,000
14/05/2019 18,700 0.10 0.54 18,700 19,000 18,600 282,480 5,282,376,000
13/05/2019 18,600 -0.10 -0.53 18,800 19,000 18,600 91,890 1,709,154,000
10/05/2019 18,700 -0.20 -1.06 19,250 19,250 18,700 28,000 523,600,000
09/05/2019 18,900 0.10 0.53 19,450 19,450 18,800 54,770 1,035,153,000
08/05/2019 18,800 0.10 0.53 19,100 19,250 18,800 50,450 948,460,000
07/05/2019 18,700 -0.30 -1.58 19,200 19,300 18,700 28,670 536,129,000
06/05/2019 19,000 0.10 0.53 19,000 19,000 18,600 39,680 753,920,000
03/05/2019 18,900 0.90 5.00 18,500 19,100 18,500 115,860 2,189,754,000
02/05/2019 18,000 -0.50 -2.70 18,500 18,900 18,000 53,580 964,440,000
26/04/2019 18,500 0.00 ■■ 0.00 18,800 19,300 18,500 135,490 2,506,565,000
25/04/2019 18,500 0.00 ■■ 0.00 18,700 18,700 18,500 26,240 485,440,000
24/04/2019 18,500 0.35 1.93 18,500 18,800 18,150 32,700 604,950,000
23/04/2019 18,150 0.15 0.83 18,000 18,150 17,700 11,620 210,903,000
22/04/2019 18,000 0.50 2.86 18,000 18,100 17,500 113,370 2,040,660,000
19/04/2019 17,500 0.15 0.86 17,900 18,000 17,500 122,810 2,149,175,000
18/04/2019 17,350 -0.25 -1.42 17,550 18,000 17,350 118,870 2,062,394,500
17/04/2019 17,600 -0.30 -1.68 18,000 18,000 17,550 40,570 714,032,000
16/04/2019 17,900 0.60 3.47 17,900 17,950 17,500 28,340 507,286,000
12/04/2019 17,300 -0.30 -1.70 17,600 17,650 17,300 44,990 778,327,000
11/04/2019 17,600 0.05 0.28 17,700 17,900 17,400 10,770 189,552,000
10/04/2019 17,550 0.15 0.86 17,700 18,100 17,400 6,030 105,826,500
09/04/2019 17,400 0.05 0.29 17,500 17,700 17,350 181,060 3,150,444,000
08/04/2019 17,350 0.05 0.29 17,350 17,350 17,350 8,650 150,077,500
05/04/2019 17,300 0.15 0.87 17,300 17,300 17,300 5,010 86,673,000
04/04/2019 17,150 0.00 ■■ 0.00 17,150 17,150 17,150 400 6,860,000
03/04/2019 17,150 0.00 ■■ 0.00 17,150 17,150 17,150 3,300 56,595,000
02/04/2019 17,150 0.05 0.29 17,150 17,200 17,150 3,030 51,964,500
01/04/2019 17,100 -0.15 -0.87 17,300 17,300 17,100 7,460 127,566,000
29/03/2019 17,250 0.05 0.29 17,200 17,300 17,200 1,310 22,597,500
28/03/2019 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 4,430 76,196,000
27/03/2019 17,200 -0.10 -0.58 18,000 18,000 17,200 35,670 613,524,000
26/03/2019 17,300 0.00 ■■ 0.00 17,500 17,500 17,300 25,540 441,842,000
25/03/2019 17,300 -0.10 -0.57 17,400 17,400 17,300 10,950 189,435,000
22/03/2019 17,400 0.10 0.58 17,300 17,400 17,300 104,200 1,813,080,000
21/03/2019 17,300 0.15 0.87 17,200 17,400 17,200 40,630 702,899,000
20/03/2019 17,150 0.05 0.29 17,100 17,150 17,100 1,630 27,954,500
19/03/2019 17,100 -0.20 -1.16 17,300 17,300 17,100 94,620 1,618,002,000
18/03/2019 17,300 0.20 1.17 17,400 17,400 17,100 156,080 2,700,184,000
15/03/2019 17,100 -0.10 -0.58 17,300 17,300 17,000 5,990 102,429,000
14/03/2019 17,200 -0.40 -2.27 17,300 17,300 17,200 5,480 94,256,000
13/03/2019 17,600 0.20 1.15 17,400 17,600 17,400 3,160 55,616,000
12/03/2019 17,400 -0.05 -0.29 17,300 17,450 17,300 15,380 267,612,000
11/03/2019 17,450 0.15 0.87 17,300 17,450 17,300 4,100 71,545,000
08/03/2019 17,300 0.10 0.58 17,200 17,350 17,200 5,170 89,441,000
07/03/2019 17,200 0.05 0.29 17,200 17,200 17,200 300 5,160,000
06/03/2019 17,150 0.00 ■■ 0.00 17,300 17,300 17,150 23,510 403,196,500
05/03/2019 17,150 0.05 0.29 17,000 17,900 17,000 19,060 326,879,000
04/03/2019 17,100 0.00 ■■ 0.00 17,300 17,300 17,100 74,050 1,266,255,000
01/03/2019 17,100 0.10 0.59 17,000 17,250 17,000 2,020 34,542,000
28/02/2019 17,000 -0.25 -1.45 17,200 17,250 17,000 82,810 1,407,770,000
27/02/2019 17,250 0.20 1.17 17,050 17,250 17,050 46,830 807,817,500
26/02/2019 17,050 -0.15 -0.87 17,000 17,050 17,000 40,920 697,686,000
25/02/2019 17,200 0.20 1.18 17,000 17,200 17,000 99,740 1,715,528,000
22/02/2019 17,000 0.00 ■■ 0.00 17,300 17,300 17,000 1,030 17,510,000
21/02/2019 17,000 0.00 ■■ 0.00 17,000 17,050 17,000 212,000 3,604,000,000
20/02/2019 17,000 -0.30 -1.73 17,000 17,150 17,000 173,000 2,941,000,000
19/02/2019 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 34,430 595,639,000
18/02/2019 17,300 0.00 ■■ 0.00 17,200 17,300 17,200 31,240 540,452,000
15/02/2019 17,300 0.30 1.76 17,200 17,300 17,200 63,510 1,098,723,000
14/02/2019 17,000 -0.25 -1.45 17,250 17,250 17,000 13,880 235,960,000
13/02/2019 17,250 0.05 0.29 17,200 17,300 17,200 31,220 538,545,000
12/02/2019 17,200 0.05 0.29 17,150 17,200 17,150 34,800 598,560,000
11/02/2019 17,150 0.00 ■■ 0.00 17,100 17,300 17,100 10,710 183,676,500
01/02/2019 17,150 -0.05 -0.29 17,100 17,200 17,100 28,730 492,719,500
31/01/2019 17,200 0.15 0.88 17,200 17,200 17,200 10 172,000
30/01/2019 17,050 -0.05 -0.29 17,050 17,100 17,000 20,210 344,580,500
29/01/2019 17,100 0.05 0.29 17,000 17,150 17,000 45,360 775,656,000
28/01/2019 17,050 0.05 0.29 17,000 17,200 17,000 34,170 582,598,500
25/01/2019 17,000 -0.20 -1.16 17,000 17,000 17,000 10 170,000
24/01/2019 17,200 0.00 ■■ 0.00 17,200 17,250 17,200 47,100 810,120,000
23/01/2019 17,200 0.10 0.58 17,100 17,200 17,100 1,870 32,164,000
22/01/2019 17,100 0.10 0.59 17,150 17,200 17,000 25,800 441,180,000
21/01/2019 17,000 0.20 1.19 17,000 17,000 17,000 10,100 171,700,000
18/01/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 20 336,000
17/01/2019 16,800 -0.35 -2.04 17,000 17,000 16,700 67,260 1,129,968,000
16/01/2019 17,150 0.40 2.39 17,000 17,150 17,000 29,600 507,640,000
15/01/2019 16,750 -0.35 -2.05 17,000 17,100 16,750 11,650 195,137,500
14/01/2019 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 210 3,591,000
11/01/2019 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 11,000 188,100,000
10/01/2019 17,100 -0.05 -0.29 17,150 17,150 17,100 3,510 60,021,000
09/01/2019 17,150 -0.05 -0.29 16,600 17,200 16,600 5,830 99,984,500
08/01/2019 17,200 -0.10 -0.58 17,300 17,300 17,200 24,180 415,896,000
07/01/2019 17,300 0.70 4.22 16,750 17,300 16,750 60 1,038,000
04/01/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
03/01/2019 16,600 -0.90 -5.14 16,650 17,200 16,600 12,050 200,030,000
02/01/2019 17,500 0.75 4.48 17,500 17,500 17,500 10 175,000
28/12/2018 16,750 -0.25 -1.47 17,000 17,100 16,750 7,020 117,585,000
27/12/2018 17,000 0.10 0.59 17,000 17,000 17,000 2,700 45,900,000
26/12/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,680 28,392,000
25/12/2018 16,900 0.10 0.60 16,700 17,000 16,700 35,210 595,049,000
24/12/2018 16,800 -0.20 -1.18 17,000 17,050 16,500 10,760 180,768,000
21/12/2018 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 4,210 71,570,000
20/12/2018 17,000 0.10 0.59 16,500 17,000 16,500 1,010 17,170,000
19/12/2018 16,900 0.00 ■■ 0.00 17,100 17,100 16,900 54,810 926,289,000
18/12/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
17/12/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 30,800 520,520,000
14/12/2018 16,900 0.00 ■■ 0.00 16,900 16,950 16,900 16,830 284,427,000
13/12/2018 16,900 0.00 ■■ 0.00 16,900 17,100 16,900 31,600 534,040,000
12/12/2018 16,900 -0.10 -0.59 16,700 17,500 16,700 17,460 295,074,000
11/12/2018 17,000 -0.40 -2.30 17,700 17,700 17,000 710 12,070,000
10/12/2018 17,400 0.65 3.88 16,900 17,500 16,900 2,330 40,542,000
07/12/2018 16,750 -0.05 -0.30 16,650 16,900 16,650 58,090 973,007,500
06/12/2018 16,800 0.00 ■■ 0.00 16,700 17,100 16,700 26,710 448,728,000
05/12/2018 16,800 0.00 ■■ 0.00 16,700 16,900 16,700 34,780 584,304,000
04/12/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,750 31,930 536,424,000
03/12/2018 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 43,700 734,160,000
30/11/2018 16,800 0.20 1.20 16,800 16,800 16,700 15,110 253,848,000
29/11/2018 16,600 -0.20 -1.19 16,800 16,900 16,600 3,010 49,966,000
28/11/2018 16,800 0.00 ■■ 0.00 16,900 16,900 16,800 2,610 43,848,000
27/11/2018 16,800 -0.05 -0.30 16,800 16,900 16,800 6,460 108,528,000
26/11/2018 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 0 0
23/11/2018 16,850 0.15 0.90 16,850 16,950 16,700 36,540 615,699,000
22/11/2018 16,700 -0.30 -1.76 17,500 17,500 16,700 3,330 55,611,000
21/11/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/11/2018 17,000 0.30 1.80 16,500 17,000 16,500 7,520 127,840,000
19/11/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
16/11/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,000 33,400,000
15/11/2018 16,700 0.00 ■■ 0.00 16,900 16,900 16,700 3,990 66,633,000
14/11/2018 16,700 0.00 ■■ 0.00 16,700 16,750 16,500 21,790 363,893,000
13/11/2018 16,700 -0.30 -1.76 16,550 16,700 16,500 2,010 33,567,000
12/11/2018 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 6,120 104,040,000
09/11/2018 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 750 12,750,000
08/11/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/11/2018 17,000 0.10 0.59 16,500 17,000 16,500 9,610 163,370,000
06/11/2018 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 6,210 104,949,000
05/11/2018 16,900 0.00 ■■ 0.00 16,500 17,000 16,500 7,010 118,469,000
02/11/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 3,660 61,854,000
01/11/2018 16,900 -0.20 -1.17 17,100 17,100 16,900 39,280 663,832,000
31/10/2018 17,100 0.10 0.59 17,000 17,100 17,000 25,930 443,403,000
30/10/2018 17,000 0.00 ■■ 0.00 17,600 17,600 16,950 22,170 376,890,000
29/10/2018 17,000 -0.10 -0.58 16,600 17,000 16,600 39,130 665,210,000
26/10/2018 17,100 -0.10 -0.58 17,050 17,100 17,050 1,110 18,981,000
25/10/2018 17,200 -0.20 -1.15 17,450 17,450 17,000 45,360 780,192,000
24/10/2018 17,400 0.05 0.29 17,250 17,400 17,250 4,900 85,260,000
23/10/2018 17,350 -0.25 -1.42 17,700 17,700 17,300 10,880 188,768,000
22/10/2018 17,600 0.00 ■■ 0.00 17,800 17,800 17,500 63,730 1,121,648,000
19/10/2018 17,600 0.10 0.57 17,500 17,600 17,500 14,660 258,016,000
18/10/2018 17,500 -0.10 -0.57 17,400 17,800 17,400 15,500 271,250,000
17/10/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 49,500 871,200,000
16/10/2018 17,600 0.10 0.57 17,500 17,750 17,500 4,560 80,256,000
15/10/2018 17,500 -0.10 -0.57 17,500 17,500 17,500 2,000 35,000,000
12/10/2018 17,600 0.20 1.15 17,300 17,600 17,300 64,550 1,136,080,000
11/10/2018 17,400 -0.25 -1.42 17,600 17,600 17,300 147,880 2,573,112,000
10/10/2018 17,650 0.05 0.28 17,600 17,800 17,600 84,890 1,498,308,500
09/10/2018 17,600 -0.10 -0.56 17,650 17,650 17,600 18,450 324,720,000
08/10/2018 17,700 0.10 0.57 17,650 17,700 17,600 9,370 165,849,000
05/10/2018 17,600 0.05 0.28 17,550 17,600 17,550 9,210 162,096,000
04/10/2018 17,550 0.05 0.29 17,500 17,600 17,500 19,860 348,543,000
03/10/2018 17,500 -0.10 -0.57 17,600 17,600 17,500 33,530 586,775,000
02/10/2018 17,600 0.00 ■■ 0.00 17,500 17,700 17,500 5,150 90,640,000
01/10/2018 17,600 0.00 ■■ 0.00 17,700 17,700 17,600 21,000 369,600,000
28/09/2018 17,600 0.00 ■■ 0.00 18,000 18,000 17,500 67,030 1,179,728,000
27/09/2018 17,600 0.00 ■■ 0.00 17,600 17,900 17,600 3,840 67,584,000
26/09/2018 17,600 0.00 ■■ 0.00 17,250 17,700 17,250 54,370 956,912,000
25/09/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,500 6,930 121,968,000
24/09/2018 17,600 0.20 1.15 17,400 17,600 17,400 37,760 664,576,000
21/09/2018 17,400 0.00 ■■ 0.00 17,700 17,700 17,400 41,860 728,364,000
20/09/2018 17,400 0.00 ■■ 0.00 17,400 17,450 17,300 80,010 1,392,174,000
19/09/2018 17,400 -0.10 -0.57 17,450 17,500 17,400 47,500 826,500,000
18/09/2018 17,500 0.05 0.29 17,450 17,500 17,450 12,820 224,350,000
17/09/2018 17,450 0.05 0.29 18,000 18,000 17,400 11,390 198,755,500
14/09/2018 17,400 0.10 0.58 17,300 17,400 17,300 21,590 375,666,000
13/09/2018 17,300 -0.20 -1.14 17,300 17,350 17,250 26,080 451,184,000
12/09/2018 17,500 0.05 0.29 17,450 17,600 17,350 180 3,150,000
11/09/2018 17,450 0.10 0.58 17,250 17,450 17,250 29,130 508,318,500
10/09/2018 17,350 0.10 0.58 17,300 17,400 17,300 72,130 1,251,455,500
07/09/2018 17,250 0.05 0.29 17,250 17,300 17,250 6,500 112,125,000
06/09/2018 17,200 -0.10 -0.58 17,300 17,450 17,200 55,510 954,772,000
05/09/2018 17,300 0.05 0.29 17,600 17,600 17,300 1,650 28,545,000
04/09/2018 17,250 0.05 0.29 17,500 17,500 17,200 18,640 321,540,000
31/08/2018 17,200 0.00 ■■ 0.00 17,800 17,800 17,200 43,220 743,384,000
30/08/2018 17,200 0.00 ■■ 0.00 17,250 17,300 17,200 194,010 3,336,972,000
29/08/2018 17,200 0.05 0.29 17,150 17,800 17,150 153,320 2,637,104,000
28/08/2018 17,150 0.00 ■■ 0.00 17,150 17,250 17,100 135,220 2,319,023,000
27/08/2018 17,150 -0.05 -0.29 17,200 17,250 17,150 114,300 1,960,245,000
24/08/2018 17,200 0.00 ■■ 0.00 17,500 17,500 17,200 102,850 1,769,020,000
23/08/2018 17,200 -0.10 -0.58 17,300 17,350 17,200 104,170 1,791,724,000
22/08/2018 17,300 -0.15 -0.86 17,450 17,450 17,300 122,260 2,115,098,000
21/08/2018 17,450 -0.20 -1.13 17,650 17,750 17,450 112,540 1,963,823,000
20/08/2018 17,650 -0.15 -0.84 18,000 18,000 17,650 59,870 1,056,705,500
17/08/2018 17,800 0.05 0.28 18,000 18,200 17,800 24,290 432,362,000
16/08/2018 17,750 0.05 0.28 17,700 17,800 17,700 19,380 343,995,000
15/08/2018 17,700 -0.15 -0.84 17,900 17,900 17,700 10,750 190,275,000
14/08/2018 17,850 0.00 ■■ 0.00 17,900 17,900 17,850 63,030 1,125,085,500
13/08/2018 17,850 0.05 0.28 17,400 17,900 17,400 9,540 170,289,000
10/08/2018 17,800 0.15 0.85 17,500 17,800 17,500 44,280 788,184,000
09/08/2018 17,650 -0.15 -0.84 17,950 17,950 17,650 23,450 413,892,500
08/08/2018 17,800 0.10 0.56 17,950 17,950 17,800 7,760 138,128,000
07/08/2018 17,700 -0.15 -0.84 17,800 17,850 17,650 25,790 456,483,000
06/08/2018 17,850 0.25 1.42 17,600 18,000 17,600 15,440 275,604,000
03/08/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 2,320 40,832,000
02/08/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 18,620 327,712,000
01/08/2018 17,600 0.20 1.15 17,400 17,600 17,400 19,600 344,960,000
31/07/2018 17,400 0.05 0.29 17,350 17,400 17,350 7,560 131,544,000
30/07/2018 17,350 0.05 0.29 17,100 17,350 17,100 75,600 1,311,660,000
27/07/2018 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 19,910 344,443,000
26/07/2018 17,300 0.10 0.58 17,200 17,300 17,200 21,060 364,338,000
25/07/2018 17,200 0.10 0.58 17,200 17,200 17,200 1,000 17,200,000
24/07/2018 17,100 -0.20 -1.16 17,300 17,300 17,100 76,470 1,307,637,000
23/07/2018 17,300 0.10 0.58 17,200 17,300 17,200 52,970 916,381,000
20/07/2018 17,200 0.20 1.18 17,000 17,200 17,000 5,880 101,136,000
19/07/2018 17,000 0.05 0.29 17,300 17,300 16,950 11,280 191,760,000
18/07/2018 16,950 -0.25 -1.45 17,200 17,300 16,950 108,680 1,842,126,000
17/07/2018 17,200 0.00 ■■ 0.00 17,100 17,200 17,100 3,260 56,072,000
16/07/2018 17,200 0.20 1.18 17,100 17,200 17,000 9,960 171,312,000
13/07/2018 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 14,050 238,850,000
12/07/2018 17,000 0.65 3.98 16,700 17,000 16,700 32,850 558,450,000
11/07/2018 16,350 -0.65 -3.82 17,000 17,000 16,350 96,700 1,581,045,000
10/07/2018 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 40,530 689,010,000
09/07/2018 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 27,980 475,660,000
06/07/2018 17,000 0.00 ■■ 0.00 16,900 17,000 16,800 26,520 450,840,000
05/07/2018 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 34,800 591,600,000
04/07/2018 17,000 0.15 0.89 17,000 17,000 16,800 11,810 200,770,000
03/07/2018 16,850 -0.45 -2.60 17,300 17,300 16,850 43,540 733,649,000
02/07/2018 17,300 0.00 ■■ 0.00 17,300 17,400 17,150 17,850 308,805,000
29/06/2018 17,300 0.10 0.58 17,200 17,300 17,200 66,140 1,144,222,000
28/06/2018 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 56,870 978,164,000
27/06/2018 17,200 0.00 ■■ 0.00 17,150 17,200 17,150 103,660 1,782,952,000
26/06/2018 17,200 0.10 0.58 17,150 17,200 17,100 29,040 499,488,000
25/06/2018 17,100 0.05 0.29 17,200 17,200 17,000 31,110 531,981,000
22/06/2018 17,050 -0.15 -0.87 17,000 17,100 17,000 10,400 177,320,000
21/06/2018 17,200 0.20 1.18 17,000 17,200 16,900 82,170 1,413,324,000
20/06/2018 17,000 0.20 1.19 17,000 17,000 16,900 16,350 277,950,000
19/06/2018 16,800 -0.20 -1.18 17,000 17,150 16,800 56,640 951,552,000
18/06/2018 17,000 -0.20 -1.16 17,200 17,200 16,900 24,120 410,040,000
15/06/2018 17,200 -0.20 -1.15 17,400 17,400 17,000 48,470 833,684,000
14/06/2018 17,400 0.20 1.16 17,000 17,400 17,000 4,840 84,216,000
13/06/2018 17,200 0.20 1.18 16,800 17,200 16,800 6,750 116,100,000
12/06/2018 17,000 -0.55 -3.13 17,000 17,200 16,900 37,310 634,270,000
11/06/2018 17,550 0.15 0.86 17,350 17,650 17,350 5,850 102,667,500
08/06/2018 17,400 0.40 2.35 17,000 17,500 17,000 30,860 536,964,000
07/06/2018 17,000 0.15 0.89 16,850 17,000 16,850 27,700 470,900,000
06/06/2018 16,850 0.05 0.30 16,800 16,850 16,750 14,040 236,574,000
05/06/2018 16,800 -0.05 -0.30 16,850 16,850 16,800 8,250 138,600,000
04/06/2018 16,850 0.05 0.30 16,800 16,850 16,800 47,940 807,789,000
01/06/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 59,760 1,003,968,000
31/05/2018 16,800 0.10 0.60 16,600 16,800 16,600 30,430 511,224,000
30/05/2018 16,700 0.00 ■■ 0.00 16,400 16,700 16,400 1,550 25,885,000
29/05/2018 16,700 0.25 1.52 16,100 16,750 16,100 12,170 203,239,000
28/05/2018 16,450 -0.05 -0.30 16,500 16,950 16,300 39,980 657,671,000
25/05/2018 16,500 -0.15 -0.90 16,500 16,600 16,400 17,910 295,515,000
24/05/2018 16,650 -0.15 -0.89 16,700 16,700 16,600 3,580 59,607,000
23/05/2018 16,800 0.10 0.60 17,000 17,000 16,500 22,470 377,496,000
22/05/2018 16,700 -0.10 -0.60 17,000 17,000 16,450 34,950 583,665,000
21/05/2018 16,800 -0.10 -0.59 16,700 16,800 16,700 5,030 84,504,000
18/05/2018 16,900 -0.10 -0.59 16,700 16,900 16,700 26,340 445,146,000
17/05/2018 17,000 0.10 0.59 16,600 17,000 16,600 6,540 111,180,000
16/05/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 4,110 69,459,000
15/05/2018 16,900 0.20 1.20 16,750 16,900 16,700 3,080 52,052,000
14/05/2018 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 11,010 183,867,000
11/05/2018 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 6,240 104,208,000
10/05/2018 16,700 0.00 ■■ 0.00 16,700 16,900 16,700 21,770 363,559,000
09/05/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 16,270 271,709,000
08/05/2018 16,700 -0.30 -1.76 17,000 17,000 16,700 34,860 582,162,000
07/05/2018 17,000 0.00 ■■ 0.00 17,900 17,900 16,900 10,620 180,540,000
04/05/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 14,310 243,270,000
03/05/2018 17,000 0.00 ■■ 0.00 16,800 17,000 16,600 14,010 238,170,000
02/05/2018 17,000 0.10 0.59 17,000 17,000 16,500 25,390 431,630,000
27/04/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 3,210 54,249,000
26/04/2018 16,900 -0.10 -0.59 16,900 17,000 16,800 22,520 380,588,000
24/04/2018 17,000 -0.10 -0.58 16,900 17,000 16,800 12,360 210,120,000
23/04/2018 17,100 -0.30 -1.72 17,150 17,150 16,800 26,290 449,559,000
20/04/2018 17,400 -0.10 -0.57 17,300 17,400 17,200 46,690 812,406,000
19/04/2018 17,500 -0.70 -3.85 18,200 18,200 17,300 52,860 925,050,000
18/04/2018 18,200 0.10 0.55 18,000 18,200 18,000 33,660 612,612,000
17/04/2018 18,100 0.10 0.56 17,800 18,200 17,800 55,720 1,008,532,000
16/04/2018 18,000 0.20 1.12 17,850 18,000 17,850 20,640 371,520,000
13/04/2018 17,800 0.10 0.56 17,700 17,800 17,700 47,020 836,956,000
12/04/2018 17,700 0.20 1.14 17,500 17,800 17,500 33,980 601,446,000
11/04/2018 17,500 -0.20 -1.13 17,600 17,800 17,500 70,980 1,242,150,000
10/04/2018 17,700 -0.10 -0.56 17,900 17,900 17,700 59,000 1,044,300,000
09/04/2018 17,800 0.00 ■■ 0.00 17,850 17,900 17,800 13,860 246,708,000
06/04/2018 17,800 0.35 2.01 17,550 17,800 17,500 85,300 1,518,340,000
05/04/2018 17,450 -0.05 -0.29 17,500 17,500 17,400 28,530 497,848,500
04/04/2018 17,500 0.10 0.57 17,400 17,550 17,400 53,950 944,125,000
03/04/2018 17,400 -0.10 -0.57 17,450 17,500 17,400 26,650 463,710,000
02/04/2018 17,500 -0.10 -0.57 17,600 17,600 17,500 25,230 441,525,000
30/03/2018 17,600 0.05 0.28 17,550 17,600 17,500 7,830 137,808,000
29/03/2018 17,550 0.00 ■■ 0.00 17,600 17,600 17,300 19,070 334,678,500
28/03/2018 17,550 0.20 1.15 17,400 17,550 17,200 24,410 428,395,500
27/03/2018 17,350 0.15 0.87 17,200 17,350 17,150 26,460 459,081,000
26/03/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 7,900 135,880,000
23/03/2018 17,200 -0.30 -1.71 17,200 17,400 17,200 5,300 91,160,000
22/03/2018 17,500 -0.10 -0.57 17,400 17,500 17,100 105,590 1,847,825,000
21/03/2018 17,600 -0.10 -0.56 17,550 17,600 17,500 2,710 47,696,000
20/03/2018 17,700 -0.10 -0.56 17,650 17,700 17,250 51,290 907,833,000
19/03/2018 17,800 0.30 1.71 17,500 17,800 17,500 18,240 324,672,000
16/03/2018 17,500 -0.30 -1.69 17,600 17,700 17,450 164,620 2,880,850,000
15/03/2018 17,800 -0.10 -0.56 17,500 18,000 17,500 9,950 177,110,000
14/03/2018 17,900 0.40 2.29 17,800 17,900 17,650 17,680 316,472,000
13/03/2018 17,500 -0.30 -1.69 17,800 17,800 17,500 59,490 1,041,075,000
12/03/2018 17,800 0.35 2.01 17,550 17,800 17,550 15,530 276,434,000
09/03/2018 17,450 0.00 ■■ 0.00 17,500 17,600 17,450 116,990 2,041,475,500
08/03/2018 17,450 -0.05 -0.29 17,400 17,600 17,350 18,290 319,160,500
07/03/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,450 26,450 462,875,000
06/03/2018 17,500 0.10 0.57 17,500 17,600 17,400 36,790 643,825,000
05/03/2018 17,400 0.00 ■■ 0.00 17,500 17,600 17,400 35,010 609,174,000
02/03/2018 17,400 0.00 ■■ 0.00 17,300 17,400 17,300 11,860 206,364,000
01/03/2018 17,400 0.00 ■■ 0.00 17,400 17,450 17,300 22,920 398,808,000
28/02/2018 17,400 0.10 0.58 17,400 17,400 17,200 17,270 300,498,000
27/02/2018 17,300 0.10 0.58 17,200 17,300 17,200 112,260 1,942,098,000
26/02/2018 17,200 -0.15 -0.86 17,500 17,500 17,200 36,710 631,412,000
23/02/2018 17,350 0.20 1.17 17,200 17,350 17,200 54,600 947,310,000
22/02/2018 17,150 -0.05 -0.29 17,300 17,300 17,150 43,800 751,170,000
21/02/2018 17,200 0.10 0.58 17,200 17,300 17,200 19,070 328,004,000
13/02/2018 17,100 0.20 1.18 16,900 17,100 16,900 61,110 1,044,981,000
12/02/2018 16,900 0.10 0.60 16,850 17,100 16,850 19,620 331,578,000
09/02/2018 16,800 -0.10 -0.59 16,900 16,900 16,700 30,680 515,424,000
08/02/2018 16,900 0.00 ■■ 0.00 16,900 16,950 16,700 41,470 700,843,000
07/02/2018 16,900 0.20 1.20 16,500 16,900 16,500 54,550 921,895,000
06/02/2018 16,700 -0.30 -1.76 16,600 16,700 16,500 125,200 2,090,840,000
05/02/2018 17,000 0.15 0.89 16,750 17,000 16,750 38,410 652,970,000
02/02/2018 16,850 -0.05 -0.30 16,800 16,900 16,800 15,800 266,230,000
01/02/2018 16,900 -0.05 -0.29 16,900 16,950 16,800 17,990 304,031,000
31/01/2018 16,950 -0.15 -0.88 16,900 17,000 16,800 192,320 3,259,824,000
30/01/2018 17,100 -0.05 -0.29 17,150 17,150 17,000 51,270 876,717,000
29/01/2018 17,150 0.05 0.29 17,100 17,150 17,100 41,660 714,469,000
26/01/2018 17,100 0.00 ■■ 0.00 17,000 17,100 16,800 26,470 452,637,000
25/01/2018 17,100 0.20 1.18 16,950 17,100 16,850 47,670 815,157,000
22/01/2018 16,900 -0.10 -0.59 17,000 17,000 16,800 14,470 244,543,000
19/01/2018 17,000 0.10 0.59 17,150 17,150 16,650 104,910 1,783,470,000
18/01/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 45,600 770,640,000
17/01/2018 16,900 0.00 ■■ 0.00 16,700 17,100 16,700 66,560 1,124,864,000
16/01/2018 16,900 0.20 1.20 16,700 17,000 16,700 169,840 2,870,296,000
15/01/2018 16,700 -0.40 -2.34 16,900 17,000 16,600 158,360 2,644,612,000
12/01/2018 17,100 0.30 1.79 16,850 17,200 16,850 98,630 1,686,573,000
11/01/2018 16,800 -0.20 -1.18 16,800 16,900 16,750 130,960 2,200,128,000
10/01/2018 17,000 -0.10 -0.58 17,000 17,100 16,650 85,300 1,450,100,000
09/01/2018 17,100 0.30 1.79 16,850 17,100 16,650 37,000 632,700,000
08/01/2018 16,800 -0.10 -0.59 16,650 17,000 16,650 54,560 916,608,000
05/01/2018 16,900 -0.20 -1.17 17,100 17,200 16,700 259,960 4,393,324,000
04/01/2018 17,100 0.10 0.59 16,900 17,200 16,800 40,990 700,929,000
03/01/2018 17,000 -0.20 -1.16 17,100 17,300 17,000 50,210 853,570,000
02/01/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 49,420 850,024,000
29/12/2017 17,200 0.30 1.78 17,000 17,300 17,000 57,280 985,216,000
28/12/2017 16,900 0.10 0.60 16,800 17,100 16,800 25,390 429,091,000
27/12/2017 16,800 -0.50 -2.89 17,000 17,200 16,800 99,280 1,667,904,000
26/12/2017 17,300 -0.05 -0.29 17,000 17,350 16,900 13,060 225,938,000
25/12/2017 17,350 -0.05 -0.29 17,250 17,400 17,000 3,500 60,725,000
22/12/2017 17,400 0.30 1.75 17,100 17,400 17,000 49,100 854,340,000
21/12/2017 17,100 0.00 ■■ 0.00 17,000 17,200 17,000 11,650 199,215,000
20/12/2017 17,100 -0.10 -0.58 17,000 17,250 17,000 91,040 1,556,784,000
19/12/2017 17,200 0.00 ■■ 0.00 17,300 17,300 16,800 352,830 6,068,676,000
18/12/2017 17,200 0.00 ■■ 0.00 17,150 17,350 17,000 28,800 495,360,000
15/12/2017 17,200 0.00 ■■ 0.00 17,000 17,500 17,000 126,620 2,177,864,000
14/12/2017 17,200 0.35 2.08 17,300 17,300 16,900 4,150 71,380,000
13/12/2017 16,850 -0.45 -2.60 17,000 17,700 16,700 39,160 659,846,000
12/12/2017 17,300 0.10 0.58 17,200 17,300 16,900 53,700 929,010,000
11/12/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 360 6,192,000
08/12/2017 17,200 -0.70 -3.91 18,000 18,000 17,200 21,060 362,232,000
07/12/2017 17,900 1.00 5.92 16,800 17,900 16,800 24,580 439,982,000
06/12/2017 16,900 -0.70 -3.98 17,500 17,600 16,900 52,110 880,659,000
05/12/2017 17,600 -0.40 -2.22 18,000 18,000 17,500 53,660 944,416,000
04/12/2017 18,000 0.60 3.45 17,600 18,100 17,400 58,030 1,044,540,000
01/12/2017 17,400 0.40 2.35 17,000 17,500 17,000 37,440 651,456,000
30/11/2017 17,000 -0.05 -0.29 17,150 17,300 17,000 29,030 493,510,000
29/11/2017 17,050 0.05 0.29 16,900 17,300 16,800 13,310 226,935,500
28/11/2017 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 8,250 140,250,000
27/11/2017 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 26,680 453,560,000
24/11/2017 17,000 0.35 2.10 16,700 17,000 16,700 40,980 696,660,000
23/11/2017 16,650 0.10 0.60 16,550 16,700 16,550 101,390 1,688,143,500
22/11/2017 16,550 0.00 ■■ 0.00 16,550 16,700 16,500 20,310 336,130,500
21/11/2017 16,550 -0.15 -0.90 16,700 16,700 16,550 7,290 120,649,500
20/11/2017 16,700 0.25 1.52 16,600 16,700 16,500 3,050 50,935,000
17/11/2017 16,450 -0.15 -0.90 16,700 16,850 16,400 61,030 1,003,943,500
16/11/2017 16,600 -0.05 -0.30 16,700 16,700 16,600 6,100 101,260,000
15/11/2017 16,650 -0.05 -0.30 16,700 16,700 16,650 1,120 18,648,000
14/11/2017 16,700 0.10 0.60 16,500 16,700 16,400 24,610 410,987,000
13/11/2017 16,600 0.00 ■■ 0.00 16,700 16,850 16,500 47,000 780,200,000
10/11/2017 16,600 0.00 ■■ 0.00 16,400 16,800 16,400 11,520 191,232,000
09/11/2017 16,600 0.10 0.61 16,800 16,800 16,400 24,950 414,170,000
08/11/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 11,900 196,350,000
07/11/2017 16,500 -0.45 -2.65 16,600 16,900 16,500 20,420 336,930,000
06/11/2017 16,950 0.15 0.89 16,600 16,950 16,600 12,180 206,451,000
03/11/2017 16,800 0.20 1.20 16,900 16,900 16,550 25,790 433,272,000
02/11/2017 16,600 -0.20 -1.19 16,800 16,800 16,600 7,000 116,200,000
01/11/2017 16,800 0.30 1.82 16,700 16,900 16,600 39,380 661,584,000
31/10/2017 16,500 -0.50 -2.94 16,900 16,900 16,000 59,880 988,020,000
30/10/2017 17,000 -0.10 -0.58 17,200 17,200 17,000 52,080 885,360,000
27/10/2017 17,100 0.00 ■■ 0.00 17,200 17,250 17,000 114,970 1,965,987,000
26/10/2017 17,100 -0.25 -1.44 17,300 17,400 17,100 27,000 461,700,000
25/10/2017 17,350 -0.15 -0.86 17,400 17,400 17,300 24,730 429,065,500
24/10/2017 17,500 0.00 ■■ 0.00 17,600 17,700 17,400 82,580 1,445,150,000
23/10/2017 17,500 -0.15 -0.85 17,400 17,650 17,400 46,400 812,000,000
20/10/2017 17,650 -0.15 -0.84 17,600 17,800 17,600 19,760 348,764,000
19/10/2017 17,800 -0.10 -0.56 17,800 17,800 17,600 3,310 58,918,000
18/10/2017 17,900 -0.10 -0.56 18,000 18,000 17,600 4,420 79,118,000
17/10/2017 18,000 0.35 1.98 17,600 18,000 17,600 57,980 1,043,640,000
16/10/2017 17,650 -0.15 -0.84 17,600 17,700 17,600 16,700 294,755,000
13/10/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,450 181,100 3,223,580,000
12/10/2017 17,800 0.20 1.14 17,750 17,800 17,600 6,680 118,904,000
11/10/2017 17,600 -0.25 -1.40 17,550 18,000 17,550 19,630 345,488,000
10/10/2017 17,850 0.05 0.28 18,000 18,000 17,000 16,850 300,772,500
09/10/2017 17,800 0.20 1.14 17,550 17,800 17,550 3,650 64,970,000
06/10/2017 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 21,950 386,320,000
05/10/2017 17,600 -0.25 -1.40 17,850 17,850 17,500 102,140 1,797,664,000
04/10/2017 17,850 -0.20 -1.11 18,050 18,050 17,800 41,840 746,844,000
03/10/2017 18,050 -0.35 -1.90 18,500 18,500 18,000 36,080 651,244,000
02/10/2017 18,400 0.00 ■■ 0.00 18,500 18,900 18,400 3,200 58,880,000
29/09/2017 18,400 0.30 1.66 18,900 18,900 18,200 7,770 142,968,000
28/09/2017 18,100 -0.90 -4.74 18,800 19,000 18,100 38,450 695,945,000
27/09/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,800 12,350 234,650,000
26/09/2017 19,000 -0.60 -3.06 19,600 19,600 18,750 20,570 390,830,000
25/09/2017 19,600 0.30 1.55 19,000 19,700 19,000 120,450 2,360,820,000
22/09/2017 19,300 0.15 0.78 19,000 19,300 19,000 168,200 3,246,260,000
21/09/2017 19,150 0.15 0.79 19,100 19,300 18,700 162,250 3,107,087,500
20/09/2017 19,000 0.30 1.60 18,600 19,150 18,600 86,440 1,642,360,000
19/09/2017 18,700 0.30 1.63 18,400 18,850 18,400 147,230 2,753,201,000
18/09/2017 18,400 -0.10 -0.54 18,700 18,700 18,400 31,170 573,528,000
15/09/2017 18,500 0.30 1.65 18,500 18,900 18,150 68,080 1,259,480,000
14/09/2017 18,200 0.00 ■■ 0.00 18,200 18,400 18,050 5,820 105,924,000
13/09/2017 18,200 0.10 0.55 18,100 18,300 17,600 63,330 1,152,606,000
12/09/2017 18,100 0.00 ■■ 0.00 17,800 18,150 17,700 165,830 3,001,523,000
11/09/2017 18,100 0.20 1.12 17,900 18,100 17,700 32,020 579,562,000
08/09/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,700 7,450 133,355,000
07/09/2017 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 30,230 541,117,000
06/09/2017 17,900 -0.30 -1.65 18,100 18,100 17,700 34,540 618,266,000
05/09/2017 18,200 -0.05 -0.27 18,000 18,200 17,800 10,040 182,728,000
01/09/2017 18,250 -0.05 -0.27 18,400 18,400 17,950 3,820 69,715,000
31/08/2017 18,300 -0.35 -1.88 18,200 18,500 17,900 64,460 1,179,618,000
30/08/2017 18,650 0.15 0.81 18,300 18,650 18,300 2,420 45,133,000
29/08/2017 18,500 0.20 1.09 17,800 18,500 17,500 44,080 815,480,000
28/08/2017 18,300 0.00 ■■ 0.00 17,800 18,300 17,800 6,350 116,205,000
25/08/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
24/08/2017 18,300 0.00 ■■ 0.00 18,000 18,300 17,900 15,840 289,872,000
23/08/2017 18,300 0.00 ■■ 0.00 18,300 18,300 17,900 47,000 860,100,000
22/08/2017 18,300 0.00 ■■ 0.00 18,100 18,400 18,000 34,740 635,742,000
21/08/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,100 33,430 611,769,000
18/08/2017 18,300 -0.10 -0.54 18,600 18,600 18,300 11,690 213,927,000
17/08/2017 18,400 -0.30 -1.60 18,500 18,700 18,300 57,980 1,066,832,000
16/08/2017 18,700 -0.15 -0.80 18,700 18,950 18,350 144,410 2,700,467,000
15/08/2017 18,850 0.00 ■■ 0.00 18,800 19,000 18,600 11,070 208,669,500
14/08/2017 18,850 0.35 1.89 18,300 19,000 18,300 44,550 839,767,500
11/08/2017 18,500 0.45 2.49 18,250 19,000 18,000 36,610 677,285,000
10/08/2017 18,050 -0.20 -1.10 18,250 18,500 18,050 9,280 167,504,000
09/08/2017 18,250 0.00 ■■ 0.00 18,150 18,400 18,050 42,810 781,282,500
08/08/2017 18,250 -0.25 -1.35 18,500 18,600 18,200 85,260 1,555,995,000
07/08/2017 18,500 -0.35 -1.86 19,000 19,000 18,300 23,990 443,815,000
04/08/2017 18,850 0.05 0.27 18,500 19,200 18,300 69,640 1,312,714,000
03/08/2017 18,800 -0.10 -0.53 18,900 19,400 18,700 75,570 1,420,716,000
02/08/2017 18,900 -0.10 -0.53 19,000 19,350 18,750 102,610 1,939,329,000
01/08/2017 19,000 -0.60 -3.06 19,600 19,600 19,000 55,600 1,056,400,000
31/07/2017 19,600 0.85 4.53 18,700 19,600 18,600 150,680 2,953,328,000
28/07/2017 18,750 0.65 3.59 18,200 18,750 18,000 300,820 5,640,375,000
27/07/2017 18,100 -0.30 -1.63 18,400 18,400 17,900 116,760 2,113,356,000
26/07/2017 18,400 0.50 2.79 17,900 18,600 17,900 105,370 1,938,808,000
25/07/2017 17,900 0.00 ■■ 0.00 18,200 18,200 17,800 113,780 2,036,662,000
24/07/2017 17,900 0.50 2.87 17,400 17,900 17,400 111,400 1,994,060,000
21/07/2017 17,400 0.00 ■■ 0.00 17,400 17,500 17,400 20,680 359,832,000
20/07/2017 17,400 -0.10 -0.57 17,500 17,600 17,400 25,760 448,224,000
19/07/2017 17,500 0.00 ■■ 0.00 17,500 17,700 17,500 12,540 219,450,000
18/07/2017 17,500 -0.20 -1.13 17,500 17,800 17,500 82,800 1,449,000,000
17/07/2017 17,700 -0.10 -0.56 17,800 18,000 17,500 91,000 1,610,700,000
14/07/2017 17,800 0.65 3.79 17,250 18,000 17,200 183,860 3,272,708,000
13/07/2017 17,150 -0.05 -0.29 17,000 17,250 17,000 164,300 2,817,745,000
12/07/2017 17,200 0.00 ■■ 0.00 16,950 17,200 16,950 11,370 195,564,000
11/07/2017 17,200 0.20 1.18 17,000 17,200 16,900 43,880 754,736,000
10/07/2017 17,000 -0.20 -1.16 17,050 17,050 17,000 57,150 971,550,000
07/07/2017 17,200 0.00 ■■ 0.00 17,150 17,250 17,050 57,370 986,764,000
06/07/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 51,360 883,392,000
05/07/2017 17,200 0.00 ■■ 0.00 17,050 17,200 16,950 77,790 1,337,988,000
04/07/2017 17,200 -0.05 -0.29 17,200 17,300 17,000 49,470 850,884,000
03/07/2017 17,250 0.15 0.88 17,100 17,400 17,100 47,230 814,717,500
30/06/2017 17,100 0.15 0.88 16,950 17,100 16,950 273,270 4,672,917,000
29/06/2017 16,950 -0.25 -1.45 17,000 17,200 16,950 74,640 1,265,148,000
28/06/2017 17,200 -0.15 -0.86 17,100 17,200 16,950 69,430 1,194,196,000
27/06/2017 17,350 -0.05 -0.29 17,300 17,350 17,000 44,210 767,043,500
26/06/2017 17,400 0.50 2.96 16,850 17,500 16,850 172,580 3,002,892,000
23/06/2017 16,900 0.00 ■■ 0.00 17,000 17,000 16,850 2,800 47,320,000
22/06/2017 16,900 -0.10 -0.59 17,000 17,000 16,850 10,290 173,901,000
21/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 84,330 1,433,610,000
20/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,950 38,220 649,740,000
19/06/2017 17,000 0.30 1.80 16,700 17,100 16,700 76,530 1,301,010,000
16/06/2017 16,700 0.00 ■■ 0.00 16,600 16,700 16,500 24,330 406,311,000
15/06/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 11,370 189,879,000
14/06/2017 16,700 -0.30 -1.76 16,700 16,700 16,600 35,900 599,530,000
13/06/2017 17,000 0.30 1.80 16,600 17,000 16,600 22,890 389,130,000
12/06/2017 16,700 -0.10 -0.60 16,750 16,750 16,700 13,110 218,937,000
09/06/2017 16,800 -0.20 -1.18 16,800 16,900 16,800 32,950 553,560,000
08/06/2017 17,000 0.05 0.29 17,000 17,000 16,900 13,920 236,640,000
07/06/2017 16,950 -0.05 -0.29 17,000 17,000 16,900 14,530 246,283,500
06/06/2017 17,000 0.10 0.59 17,100 17,100 16,900 38,580 655,860,000
05/06/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,850 28,980 489,762,000
02/06/2017 16,900 -0.30 -1.74 17,000 17,000 16,700 69,270 1,170,663,000
01/06/2017 17,200 -0.10 -0.58 17,300 17,300 17,200 37,400 643,280,000
31/05/2017 17,300 0.30 1.76 16,900 17,300 16,800 67,480 1,167,404,000
30/05/2017 17,000 0.10 0.59 16,800 17,000 16,800 152,660 2,595,220,000
29/05/2017 16,900 -0.10 -0.59 16,500 16,900 16,500 71,570 1,209,533,000
26/05/2017 17,000 -0.30 -1.73 17,200 17,200 16,700 128,830 2,190,110,000
25/05/2017 17,300 0.00 ■■ 0.00 17,200 17,300 17,150 31,710 548,583,000
24/05/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 115,070 1,990,711,000
23/05/2017 17,300 0.05 0.29 17,250 17,300 17,100 92,320 1,597,136,000
22/05/2017 17,250 0.00 ■■ 0.00 17,300 17,300 17,000 191,120 3,296,820,000
19/05/2017 17,250 -0.05 -0.29 17,300 17,300 17,200 49,270 849,907,500
18/05/2017 17,300 -0.10 -0.57 17,500 17,500 17,100 60,430 1,045,439,000
17/05/2017 17,400 0.30 1.75 17,100 17,500 16,900 198,920 3,461,208,000
16/05/2017 17,100 0.10 0.59 16,500 17,100 16,500 125,010 2,137,671,000
15/05/2017 17,000 0.50 3.03 16,500 17,050 16,400 151,290 2,571,930,000
12/05/2017 16,500 0.50 3.12 15,900 16,500 15,900 240,150 3,962,475,000
11/05/2017 16,000 0.05 0.31 15,700 16,000 15,600 75,990 1,215,840,000
10/05/2017 15,950 -0.10 -0.62 15,900 16,000 15,700 85,660 1,366,277,000
09/05/2017 16,050 0.15 0.94 15,800 16,100 15,650 76,120 1,221,726,000
08/05/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 30,780 489,402,000
05/05/2017 15,900 0.25 1.60 15,700 15,900 15,550 115,900 1,842,810,000
04/05/2017 15,650 0.10 0.64 15,550 16,000 15,500 98,670 1,544,185,500
03/05/2017 15,550 -0.05 -0.32 15,600 15,600 15,000 75,240 1,169,982,000
28/04/2017 15,600 0.10 0.65 15,400 15,600 15,000 44,180 689,208,000
27/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 36,220 561,410,000
26/04/2017 15,500 0.00 ■■ 0.00 15,400 15,700 15,400 90,250 1,398,875,000
25/04/2017 15,500 0.20 1.31 15,200 15,600 15,200 58,050 899,775,000
24/04/2017 15,300 -0.20 -1.29 15,500 15,500 15,000 22,310 341,343,000
21/04/2017 15,500 0.40 2.65 15,700 15,700 15,200 85,930 1,331,915,000
20/04/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,900 11,570 186,277,000
19/04/2017 16,100 -0.10 -0.62 16,200 16,200 15,900 47,940 771,834,000
18/04/2017 16,200 -0.15 -0.92 16,200 16,300 15,950 78,250 1,267,650,000
17/04/2017 16,350 0.05 0.31 16,000 16,400 16,000 27,400 447,990,000
14/04/2017 16,300 -0.10 -0.61 16,300 16,300 16,000 59,150 964,145,000
13/04/2017 16,400 0.50 3.14 15,900 16,400 15,400 1,140,630 18,706,332,000
12/04/2017 15,900 0.20 1.27 15,700 16,000 15,500 31,920 507,528,000
11/04/2017 15,700 0.00 ■■ 0.00 15,700 15,750 15,700 66,850 1,049,545,000
10/04/2017 15,700 -0.05 -0.32 15,800 15,800 14,800 40,970 643,229,000
07/04/2017 15,750 -0.05 -0.32 15,800 15,800 15,700 14,460 227,745,000
05/04/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 36,340 574,172,000
04/04/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,550 20,230 319,634,000
03/04/2017 15,800 -0.05 -0.32 15,650 15,800 15,500 46,050 727,590,000
31/03/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,800 40,370 639,864,500
30/03/2017 15,850 0.00 ■■ 0.00 15,700 15,850 15,700 28,810 456,638,500
29/03/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,800 11,030 174,825,500
28/03/2017 15,850 0.00 ■■ 0.00 15,700 15,900 15,700 51,760 820,396,000
27/03/2017 15,850 -0.05 -0.31 15,800 15,900 15,800 30,550 484,217,500
24/03/2017 15,900 0.10 0.63 16,000 16,000 15,800 1,480 23,532,000
23/03/2017 15,800 0.10 0.64 15,750 15,800 15,500 72,810 1,150,398,000
22/03/2017 15,700 -0.20 -1.26 15,850 15,900 15,600 216,310 3,396,067,000
21/03/2017 15,900 0.00 ■■ 0.00 15,750 16,000 15,750 13,880 220,692,000
20/03/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,750 38,540 612,786,000
17/03/2017 15,900 0.00 ■■ 0.00 16,000 16,000 15,750 330 5,247,000
16/03/2017 15,900 0.00 ■■ 0.00 15,750 15,900 15,750 45,020 715,818,000
15/03/2017 15,900 -0.10 -0.62 15,700 16,000 15,650 17,700 281,430,000
14/03/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 92,930 1,486,880,000
13/03/2017 16,000 0.30 1.91 15,700 16,000 15,600 25,880 414,080,000
10/03/2017 15,700 -0.30 -1.88 16,000 16,050 15,700 53,290 836,653,000
09/03/2017 16,000 0.10 0.63 15,600 16,000 15,600 22,410 358,560,000
08/03/2017 15,900 0.00 ■■ 0.00 15,550 15,900 15,550 600 9,540,000
07/03/2017 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 24,760 393,684,000
06/03/2017 15,900 -0.10 -0.62 15,800 16,000 15,800 24,770 393,843,000
03/03/2017 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 30,490 487,840,000
02/03/2017 16,000 0.00 ■■ 0.00 15,600 16,000 15,550 35,700 571,200,000
01/03/2017 16,000 -0.10 -0.62 15,800 16,000 15,500 5,410 86,560,000
28/02/2017 16,100 0.00 ■■ 0.00 16,000 16,100 15,850 141,160 2,272,676,000
27/02/2017 16,100 0.00 ■■ 0.00 16,050 16,100 15,900 59,740 961,814,000
24/02/2017 16,100 0.05 0.31 15,800 16,200 15,800 33,990 547,239,000
23/02/2017 16,050 0.00 ■■ 0.00 16,050 16,100 15,800 30,430 488,401,500
22/02/2017 16,050 0.15 0.94 16,000 16,050 15,900 94,710 1,520,095,500
21/02/2017 15,900 0.00 ■■ 0.00 15,900 15,950 15,800 44,840 712,956,000
20/02/2017 15,900 0.20 1.27 15,700 16,000 15,700 29,030 461,577,000
17/02/2017 15,700 -0.05 -0.32 15,650 15,700 15,600 177,720 2,790,204,000
16/02/2017 15,750 0.15 0.96 15,500 15,750 15,500 122,820 1,934,415,000
15/02/2017 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 18,120 282,672,000
14/02/2017 15,600 0.10 0.65 15,500 15,600 15,500 35,550 554,580,000
13/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 45,870 710,985,000
10/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 13,420 208,010,000
09/02/2017 15,500 0.00 ■■ 0.00 15,500 15,550 15,500 7,160 110,980,000
08/02/2017 15,500 0.10 0.65 15,500 15,550 15,500 41,060 636,430,000
07/02/2017 15,400 0.10 0.65 15,300 15,400 15,250 19,740 303,996,000
06/02/2017 15,300 -0.20 -1.29 15,500 15,500 15,250 130,350 1,994,355,000
03/02/2017 15,500 0.20 1.31 15,500 15,500 15,200 185,070 2,868,585,000
02/02/2017 15,300 0.20 1.32 15,200 15,400 15,200 47,340 724,302,000
25/01/2017 15,100 -0.30 -1.95 15,700 15,700 15,100 73,200 1,105,320,000
24/01/2017 15,400 0.20 1.32 15,400 15,500 15,400 55,310 851,774,000
23/01/2017 15,200 -0.05 -0.33 15,350 15,400 15,200 70,350 1,069,320,000
20/01/2017 15,250 0.00 ■■ 0.00 15,300 15,300 15,250 55,200 841,800,000
19/01/2017 15,250 -0.10 -0.65 15,300 15,400 15,250 61,650 940,162,500
18/01/2017 15,350 -0.25 -1.60 15,600 15,600 15,350 30,720 471,552,000
17/01/2017 15,600 0.00 ■■ 0.00 15,350 15,600 15,350 16,440 256,464,000
16/01/2017 15,600 0.20 1.30 15,350 15,600 15,350 22,000 343,200,000
13/01/2017 15,400 -0.10 -0.65 15,400 15,550 15,400 18,380 283,052,000
12/01/2017 15,500 0.00 ■■ 0.00 15,350 15,500 15,350 40,580 628,990,000
11/01/2017 15,500 -0.10 -0.64 15,600 15,600 15,400 36,110 559,705,000
10/01/2017 15,600 0.10 0.65 15,350 15,600 15,300 6,220 97,032,000
09/01/2017 15,500 0.05 0.32 15,600 15,600 15,350 30,020 465,310,000
06/01/2017 15,450 0.25 1.64 15,200 15,500 15,200 12,100 186,945,000
05/01/2017 15,200 -0.30 -1.94 15,300 15,600 15,200 76,560 1,163,712,000
04/01/2017 15,500 -0.15 -0.96 15,400 15,600 15,400 25,600 396,800,000
03/01/2017 15,650 0.15 0.97 15,500 15,650 15,450 49,200 769,980,000
30/12/2016 15,500 0.20 1.31 15,400 15,500 15,200 76,640 1,187,920,000
29/12/2016 15,300 -0.35 -2.24 15,650 15,650 15,300 91,730 1,403,469,000
28/12/2016 15,650 -0.05 -0.32 15,400 15,700 15,300 31,030 485,619,500
27/12/2016 15,700 0.05 0.32 15,600 15,700 15,600 7,510 117,907,000
26/12/2016 15,650 0.05 0.32 15,600 15,800 15,500 55,450 867,792,500
23/12/2016 15,600 -0.05 -0.32 15,600 15,600 15,400 39,220 611,832,000
22/12/2016 15,650 -0.05 -0.32 15,550 15,700 15,550 25,460 398,449,000
21/12/2016 15,700 0.00 ■■ 0.00 15,800 15,800 15,550 28,530 447,921,000
20/12/2016 15,700 0.10 0.64 15,800 15,800 15,600 38,500 604,450,000
19/12/2016 15,600 -0.20 -1.27 15,800 15,800 15,600 26,660 415,896,000
16/12/2016 15,800 0.20 1.28 15,600 15,800 15,500 111,730 1,765,334,000
15/12/2016 15,600 -0.30 -1.89 15,900 15,900 15,600 24,430 381,108,000
14/12/2016 15,900 0.10 0.63 15,700 16,000 15,600 92,480 1,470,432,000
13/12/2016 15,800 -0.30 -1.86 16,100 16,100 15,700 65,750 1,038,850,000
12/12/2016 16,100 0.10 0.63 15,900 16,300 15,900 99,170 1,596,637,000
09/12/2016 16,000 -0.30 -1.84 16,600 16,600 15,900 90,480 1,447,680,000
08/12/2016 16,300 0.30 1.88 15,900 16,300 15,800 228,120 3,718,356,000
07/12/2016 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 72,760 1,164,160,000
06/12/2016 16,000 -0.40 -2.44 16,400 16,400 15,900 53,240 851,840,000
05/12/2016 16,400 0.60 3.80 15,800 16,550 15,800 410,020 6,724,328,000
02/12/2016 15,800 0.10 0.64 15,700 16,000 15,600 91,730 1,449,334,000
01/12/2016 15,700 0.00 ■■ 0.00 15,550 15,700 15,550 2,420 37,994,000
30/11/2016 15,700 -0.10 -0.63 15,500 15,700 15,400 54,960 862,872,000
29/11/2016 15,800 0.20 1.28 15,600 15,800 15,450 37,870 598,346,000
28/11/2016 15,600 0.00 ■■ 0.00 15,900 15,900 15,600 1,510 23,556,000
25/11/2016 15,600 0.00 ■■ 0.00 15,800 15,800 15,450 59,280 924,768,000
24/11/2016 15,600 0.15 0.97 15,600 15,650 15,500 50,570 788,892,000
23/11/2016 15,450 0.00 ■■ 0.00 15,450 15,500 15,450 24,700 381,615,000
22/11/2016 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 29,630 457,783,500
21/11/2016 15,450 0.05 0.32 15,400 15,600 15,400 37,350 577,057,500
18/11/2016 15,400 0.00 ■■ 0.00 15,400 15,500 15,350 129,490 1,994,146,000
17/11/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,350 134,250 2,067,450,000
16/11/2016 15,400 0.00 ■■ 0.00 15,450 15,450 15,400 48,250 743,050,000
15/11/2016 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 41,930 645,722,000
14/11/2016 15,400 -0.10 -0.65 15,500 15,850 15,400 138,820 2,137,828,000
11/11/2016 15,500 0.05 0.32 15,450 15,600 15,450 93,760 1,453,280,000
10/11/2016 15,450 0.00 ■■ 0.00 15,450 16,000 15,400 129,230 1,996,603,500
09/11/2016 15,450 0.00 ■■ 0.00 15,450 15,450 15,350 114,130 1,763,308,500
08/11/2016 15,450 0.00 ■■ 0.00 15,450 15,500 15,450 65,270 1,008,421,500
07/11/2016 15,450 0.05 0.32 15,400 15,450 15,300 216,440 3,343,998,000
04/11/2016 15,400 0.10 0.65 15,350 15,400 15,300 33,680 518,672,000
03/11/2016 15,300 0.00 ■■ 0.00 15,300 15,350 15,300 149,890 2,293,317,000
02/11/2016 15,300 0.10 0.66 15,200 15,300 15,200 182,130 2,786,589,000
01/11/2016 15,200 0.00 ■■ 0.00 15,200 15,250 15,200 155,030 2,356,456,000
31/10/2016 15,200 -0.25 -1.62 15,650 15,650 15,200 188,300 2,862,160,000
28/10/2016 15,450 0.05 0.32 15,450 15,600 15,450 15,260 235,767,000
27/10/2016 15,400 -0.20 -1.28 15,500 15,500 15,400 195,760 3,014,704,000
26/10/2016 15,600 -0.15 -0.95 15,750 16,000 15,500 71,600 1,116,960,000
25/10/2016 15,750 -0.05 -0.32 15,750 15,800 15,750 79,350 1,249,762,500
24/10/2016 15,800 0.05 0.32 15,750 15,800 15,750 182,900 2,889,820,000
21/10/2016 15,750 0.00 ■■ 0.00 15,750 15,750 15,700 202,370 3,187,327,500
20/10/2016 15,750 -0.15 -0.94 15,850 15,850 15,750 96,270 1,516,252,500
19/10/2016 15,900 0.15 0.95 15,750 15,900 15,750 60,220 957,498,000
18/10/2016 15,750 0.00 ■■ 0.00 15,750 15,900 15,750 333,200 5,247,900,000
17/10/2016 15,750 -0.05 -0.32 15,500 15,900 15,500 340,210 5,358,307,500
14/10/2016 15,800 0.00 ■■ 0.00 15,650 16,000 15,650 149,000 2,354,200,000
13/10/2016 15,800 -0.10 -0.63 15,900 15,900 15,700 471,940 7,456,652,000
12/10/2016 15,900 0.20 1.27 15,500 15,900 15,500 170,620 2,712,858,000
11/10/2016 15,700 0.00 ■■ 0.00 15,500 15,700 15,450 24,100 378,370,000
10/10/2016 15,700 0.25 1.62 15,800 15,800 15,450 32,310 507,267,000
07/10/2016 15,450 -0.15 -0.96 15,500 15,600 15,300 308,190 4,761,535,500
06/10/2016 15,600 -0.30 -1.89 15,700 15,800 15,600 22,620 352,872,000
05/10/2016 15,900 0.00 ■■ 0.00 15,900 16,100 15,700 115,950 1,843,605,000
04/10/2016 15,900 0.30 1.92 15,600 16,200 15,600 201,530 3,204,327,000
03/10/2016 15,600 0.15 0.97 15,400 15,600 15,300 122,870 1,916,772,000
30/09/2016 15,450 -0.10 -0.64 15,450 15,600 15,300 150,590 2,326,615,500
29/09/2016 15,550 0.10 0.65 15,450 15,600 15,450 137,460 2,137,503,000
28/09/2016 15,450 0.20 1.31 15,200 15,450 15,200 105,720 1,633,374,000
27/09/2016 15,250 0.00 ■■ 0.00 15,250 15,400 15,200 238,340 3,634,685,000
26/09/2016 15,250 -0.45 -2.87 15,700 15,700 15,150 84,450 1,287,862,500
23/09/2016 15,700 -0.10 -0.63 15,700 15,850 15,400 71,930 1,129,301,000
22/09/2016 15,800 0.40 2.60 15,500 15,800 15,300 124,850 1,972,630,000
21/09/2016 15,400 0.20 1.32 15,000 15,500 15,000 128,320 1,976,128,000
20/09/2016 15,200 -0.70 -4.40 15,800 15,800 15,000 173,530 2,637,656,000
19/09/2016 15,900 -0.30 -1.85 15,450 16,200 15,450 77,310 1,229,229,000
16/09/2016 16,200 -0.60 -3.57 16,500 16,550 15,650 503,280 8,153,136,000
15/09/2016 16,800 -0.20 -1.18 17,000 17,000 16,500 134,590 2,261,112,000
14/09/2016 17,000 0.35 2.10 16,650 17,200 16,600 251,700 4,278,900,000
13/09/2016 16,650 -0.10 -0.60 16,500 16,750 16,400 367,590 6,120,373,500
12/09/2016 16,750 -0.25 -1.47 16,600 17,050 16,500 391,250 6,553,437,500
09/09/2016 17,000 -0.10 -0.58 16,900 17,000 16,800 257,340 4,374,780,000
08/09/2016 17,100 0.50 3.01 17,000 17,200 16,700 250,820 4,289,022,000
07/09/2016 16,600 -0.40 -2.35 16,900 17,000 16,500 291,210 4,834,086,000
06/09/2016 17,000 0.30 1.80 17,000 17,400 16,800 376,980 6,408,660,000
05/09/2016 16,700 1.00 6.37 15,900 16,700 15,800 598,150 9,989,105,000
01/09/2016 15,700 0.30 1.95 15,400 16,300 15,400 188,520 2,959,764,000
31/08/2016 15,400 -0.20 -1.28 15,600 15,700 15,200 207,610 3,197,194,000
30/08/2016 15,600 0.10 0.65 16,400 16,400 15,500 182,940 2,853,864,000
29/08/2016 15,500 1.00 6.90 14,500 15,500 14,500 275,190 4,265,445,000
26/08/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 55,180 800,110,000
25/08/2016 14,500 0.10 0.69 14,300 14,500 14,300 70,760 1,026,020,000
24/08/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 92,930 1,338,192,000
23/08/2016 14,400 0.00 ■■ 0.00 14,300 14,500 14,300 17,010 244,944,000
22/08/2016 14,400 -0.10 -0.69 14,500 14,500 14,300 91,940 1,323,936,000
19/08/2016 14,500 0.10 0.69 14,500 14,600 14,400 46,120 668,740,000
18/08/2016 14,400 0.00 ■■ 0.00 14,300 14,400 14,200 212,960 3,066,624,000
17/08/2016 14,400 -0.20 -1.37 14,500 14,500 14,400 23,930 344,592,000
16/08/2016 14,600 0.00 ■■ 0.00 14,500 14,600 14,400 28,130 410,698,000
15/08/2016 14,600 0.20 1.39 14,400 14,600 14,400 76,120 1,111,352,000
12/08/2016 14,400 0.00 ■■ 0.00 14,500 14,500 14,300 74,010 1,065,744,000
11/08/2016 14,400 -0.10 -0.69 14,400 14,400 14,300 16,910 243,504,000
10/08/2016 14,500 0.10 0.69 14,400 14,500 14,400 27,970 405,565,000
09/08/2016 14,400 0.10 0.70 14,200 14,400 14,200 37,790 544,176,000
08/08/2016 14,300 -0.10 -0.69 14,200 14,300 14,100 20,430 292,149,000
05/08/2016 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 26,120 376,128,000
04/08/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 6,770 97,488,000
03/08/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 600 8,640,000
02/08/2016 14,400 -0.10 -0.69 14,200 14,400 14,100 8,220 118,368,000
01/08/2016 14,500 0.20 1.40 14,200 14,500 14,200 47,760 692,520,000
29/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 47,630 681,109,000
28/07/2016 14,300 0.00 ■■ 0.00 14,500 14,500 14,300 42,500 607,750,000
27/07/2016 14,300 -0.10 -0.69 14,200 14,500 14,200 36,570 522,951,000
26/07/2016 14,400 0.10 0.70 14,300 14,400 14,200 17,340 249,696,000
25/07/2016 14,300 -0.20 -1.38 14,500 14,500 14,200 21,620 309,166,000
22/07/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,300 19,110 277,095,000
21/07/2016 14,500 0.20 1.40 14,400 14,500 14,400 6,960 100,920,000
20/07/2016 14,300 -0.10 -0.69 14,400 14,400 14,300 10,240 146,432,000
19/07/2016 14,400 -0.10 -0.69 14,400 14,500 14,400 5,760 82,944,000
18/07/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 3,800 55,100,000
15/07/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,130 117,885,000
14/07/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 45,460 659,170,000
13/07/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 36,080 523,160,000
12/07/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 7,660 111,070,000
11/07/2016 14,500 -0.10 -0.68 14,600 14,600 14,400 18,140 263,030,000
08/07/2016 14,600 0.10 0.69 14,500 14,600 14,500 7,860 114,756,000
07/07/2016 14,500 0.00 ■■ 0.00 14,600 14,700 14,500 32,790 475,455,000
06/07/2016 14,500 -0.10 -0.68 14,500 14,500 14,500 13,260 192,270,000
05/07/2016 14,600 -0.10 -0.68 14,700 14,700 14,500 34,820 508,372,000
04/07/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 53,780 790,566,000
01/07/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 7,610 111,867,000
30/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 3,760 55,272,000
29/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 7,580 111,426,000
28/06/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 180 2,646,000
27/06/2016 14,700 -0.10 -0.68 14,500 14,700 14,500 2,050 30,135,000
24/06/2016 14,800 -0.20 -1.33 14,800 14,800 14,400 60,770 899,396,000
23/06/2016 15,000 0.10 0.67 14,600 15,000 14,600 46,570 698,550,000
22/06/2016 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 37,140 553,386,000
21/06/2016 14,900 0.30 2.05 14,500 14,900 14,500 107,240 1,597,876,000
20/06/2016 14,600 0.10 0.69 14,500 14,600 14,500 51,780 755,988,000
17/06/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 54,730 793,585,000
16/06/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 17,330 251,285,000
15/06/2016 14,500 -0.10 -0.68 14,700 14,700 14,500 35,960 521,420,000
14/06/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 16,870 246,302,000
13/06/2016 14,600 0.00 ■■ 0.00 14,400 14,600 14,400 29,080 424,568,000
10/06/2016 14,600 0.10 0.69 14,400 14,600 14,400 83,970 1,225,962,000
09/06/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 29,320 425,140,000
08/06/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 54,400 788,800,000
07/06/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,300 46,070 668,015,000
06/06/2016 14,500 0.00 ■■ 0.00 14,700 14,700 14,300 22,110 320,595,000
03/06/2016 14,500 0.20 1.40 14,300 14,600 14,300 94,310 1,367,495,000
02/06/2016 14,300 -0.20 -1.38 14,300 14,600 14,300 87,910 1,257,113,000
01/06/2016 14,500 0.10 0.69 14,500 14,500 14,500 12,610 182,845,000
31/05/2016 14,400 -0.20 -1.37 14,600 14,600 14,400 13,570 195,408,000
30/05/2016 14,600 0.00 ■■ 0.00 14,300 14,600 14,300 4,130 60,298,000
27/05/2016 14,600 0.10 0.69 14,100 14,600 14,100 24,690 360,474,000
26/05/2016 14,500 -0.20 -1.36 14,700 14,700 14,400 52,840 766,180,000
25/05/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 35,870 527,289,000
24/05/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 16,870 247,989,000
23/05/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,400 41,090 604,023,000
20/05/2016 14,700 0.10 0.68 14,500 14,700 14,500 80 1,176,000
19/05/2016 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 89,470 1,306,262,000
18/05/2016 14,600 0.10 0.69 14,700 14,700 14,400 58,710 857,166,000
17/05/2016 14,500 -0.50 -3.33 15,000 15,000 14,500 44,190 640,755,000
16/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 26,100 391,500,000
13/05/2016 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 14,370 215,550,000
12/05/2016 15,000 -0.10 -0.66 15,000 15,100 15,000 31,260 468,900,000
11/05/2016 15,100 0.10 0.67 15,000 15,100 15,000 42,050 634,955,000
10/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 19,250 288,750,000
09/05/2016 15,000 0.20 1.35 14,800 15,000 14,800 36,330 544,950,000
06/05/2016 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 18,150 268,620,000
05/05/2016 14,800 0.10 0.68 14,700 14,800 14,700 40,580 600,584,000
04/05/2016 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 19,890 292,383,000
29/04/2016 14,700 0.10 0.68 14,600 14,700 14,600 51,480 756,756,000
28/04/2016 14,600 -0.10 -0.68 14,700 14,700 14,400 15,130 220,898,000
27/04/2016 14,700 0.10 0.68 14,600 14,700 14,500 42,660 627,102,000
26/04/2016 14,600 -0.20 -1.35 14,500 14,700 14,300 28,890 421,794,000
25/04/2016 14,800 0.00 ■■ 0.00 14,600 14,800 14,500 29,780 440,744,000
22/04/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 86,590 1,281,532,000
21/04/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 10,010 148,148,000
20/04/2016 14,800 -0.10 -0.67 14,800 14,800 14,500 40,860 604,728,000
19/04/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 20,360 303,364,000
15/04/2016 14,900 0.10 0.68 14,600 14,900 14,600 5,850 87,165,000
14/04/2016 14,800 -0.60 -3.90 15,300 15,300 14,800 60,250 891,700,000
13/04/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 12,200 187,880,000
12/04/2016 15,400 0.00 ■■ 0.00 15,200 15,400 15,000 32,300 497,420,000
11/04/2016 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 9,270 142,758,000
08/04/2016 15,400 -0.10 -0.65 15,300 15,400 15,000 23,220 357,588,000
07/04/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 57,890 897,295,000
06/04/2016 15,500 0.00 ■■ 0.00 15,200 15,500 15,200 15,300 237,150,000
05/04/2016 15,500 0.10 0.65 15,500 15,600 15,400 14,720 228,160,000
04/04/2016 15,400 0.10 0.65 15,400 15,400 15,300 47,490 731,346,000
01/04/2016 16,300 0.30 1.88 16,000 16,300 16,000 93,800 1,528,940,000
31/03/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 53,140 850,240,000
30/03/2016 16,000 -0.10 -0.62 15,900 16,100 15,900 75,480 1,207,680,000
29/03/2016 16,100 -0.10 -0.62 16,000 16,200 16,000 59,350 955,535,000
28/03/2016 16,200 0.00 ■■ 0.00 16,500 16,500 16,000 25,580 414,396,000
25/03/2016 16,200 0.00 ■■ 0.00 16,000 16,300 16,000 68,510 1,109,862,000
24/03/2016 16,200 0.40 2.53 15,800 16,200 15,700 97,010 1,571,562,000
23/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 77,230 1,220,234,000
22/03/2016 15,800 0.00 ■■ 0.00 15,700 15,800 15,600 132,680 2,096,344,000
21/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 22,970 362,926,000
18/03/2016 15,800 -0.20 -1.25 15,900 16,000 15,800 83,820 1,324,356,000
17/03/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 48,530 776,480,000
16/03/2016 16,000 0.10 0.63 15,800 16,000 15,800 40,100 641,600,000
15/03/2016 15,900 -0.10 -0.62 16,000 16,000 15,800 42,250 671,775,000
14/03/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 21,770 348,320,000
11/03/2016 16,000 0.20 1.27 15,700 16,000 15,700 66,820 1,069,120,000
10/03/2016 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 26,880 424,704,000
09/03/2016 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 73,580 1,162,564,000
08/03/2016 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 76,760 1,212,808,000
07/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 85,260 1,347,108,000
04/03/2016 15,800 -0.10 -0.63 15,700 15,800 15,700 42,140 665,812,000
03/03/2016 15,900 0.10 0.63 15,800 15,900 15,700 44,350 705,165,000
02/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 33,250 525,350,000
01/03/2016 15,800 0.00 ■■ 0.00 15,700 15,800 15,600 76,870 1,214,546,000
29/02/2016 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 74,430 1,175,994,000
26/02/2016 15,800 -0.10 -0.63 15,900 15,900 15,700 44,910 709,578,000
25/02/2016 15,900 0.10 0.63 15,700 15,900 15,700 53,680 853,512,000
24/02/2016 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 79,160 1,250,728,000
23/02/2016 15,800 0.00 ■■ 0.00 15,900 16,100 15,800 91,950 1,452,810,000
22/02/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 43,930 694,094,000
19/02/2016 15,800 0.10 0.64 15,800 15,800 15,600 76,960 1,215,968,000
18/02/2016 15,700 0.30 1.95 15,400 15,900 15,400 284,570 4,467,749,000
17/02/2016 15,400 -0.40 -2.53 15,800 15,800 15,400 487,650 7,509,810,000
16/02/2016 15,800 -0.10 -0.63 15,800 15,800 15,500 76,650 1,211,070,000
15/02/2016 15,900 -0.20 -1.24 16,100 16,100 15,500 123,300 1,960,470,000
05/02/2016 16,100 0.10 0.63 16,000 16,100 16,000 24,120 388,332,000
04/02/2016 16,000 0.40 2.56 15,900 16,000 15,800 23,510 376,160,000
03/02/2016 15,600 -0.40 -2.50 15,700 16,000 15,600 36,060 562,536,000
02/02/2016 16,000 0.20 1.27 16,000 16,000 15,500 49,890 798,240,000
01/02/2016 15,800 -0.30 -1.86 16,100 16,100 15,800 65,850 1,040,430,000
29/01/2016 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 43,560 701,316,000
28/01/2016 16,100 0.10 0.63 16,000 16,100 15,900 31,940 514,234,000
27/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 19,780 316,480,000
26/01/2016 16,000 -0.10 -0.62 16,100 16,100 15,900 32,850 525,600,000
25/01/2016 16,100 0.30 1.90 16,200 16,200 15,900 71,510 1,151,311,000
22/01/2016 15,800 0.30 1.94 15,800 15,900 15,600 116,590 1,842,122,000
21/01/2016 15,500 -0.30 -1.90 15,600 15,900 15,500 120,130 1,862,015,000
20/01/2016 15,800 -0.10 -0.63 15,600 16,000 15,600 139,640 2,206,312,000
19/01/2016 15,900 0.10 0.63 15,500 16,000 15,500 118,210 1,879,539,000
18/01/2016 15,800 -0.10 -0.63 15,900 15,900 15,300 104,110 1,644,938,000
15/01/2016 15,900 -0.40 -2.45 16,300 16,300 15,900 52,720 838,248,000
14/01/2016 16,300 -0.30 -1.81 16,500 16,500 16,100 140,080 2,283,304,000
13/01/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,000 78,340 1,300,444,000
12/01/2016 16,600 0.60 3.75 16,000 16,600 15,900 78,590 1,304,594,000
11/01/2016 16,000 0.10 0.63 15,800 16,000 15,800 190,740 3,051,840,000
08/01/2016 15,900 0.00 ■■ 0.00 15,600 16,000 15,400 79,040 1,256,736,000
07/01/2016 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 214,060 3,403,554,000
06/01/2016 15,900 0.10 0.63 15,800 15,900 15,700 44,960 714,864,000
05/01/2016 15,800 -0.20 -1.25 15,900 15,900 15,800 41,340 653,172,000
04/01/2016 16,000 0.00 ■■ 0.00 16,100 16,100 15,800 148,450 2,375,200,000
31/12/2015 16,000 0.10 0.63 15,800 16,000 15,800 82,800 1,324,800,000
30/12/2015 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 14,310 227,529,000
29/12/2015 15,900 0.00 ■■ 0.00 16,100 16,100 15,800 15,560 247,404,000
28/12/2015 15,900 0.30 1.92 15,900 16,000 15,600 37,220 591,798,000
25/12/2015 15,600 -0.20 -1.27 15,900 15,900 15,500 238,060 3,713,736,000
24/12/2015 15,800 -0.10 -0.63 15,900 15,900 15,600 99,960 1,579,368,000
23/12/2015 15,900 -0.10 -0.62 15,900 15,900 15,700 7,200 114,480,000
22/12/2015 16,000 -0.10 -0.62 16,100 16,100 15,700 33,710 539,360,000
21/12/2015 16,100 0.00 ■■ 0.00 16,300 16,400 16,100 34,760 559,636,000
18/12/2015 16,100 -0.20 -1.23 16,300 16,300 16,100 13,740 221,214,000
17/12/2015 16,300 0.40 2.52 16,000 16,300 16,000 43,660 711,658,000
16/12/2015 15,900 0.00 ■■ 0.00 16,000 16,200 15,800 60,630 964,017,000
15/12/2015 15,900 0.20 1.27 15,700 15,900 15,700 149,880 2,383,092,000
14/12/2015 15,700 0.00 ■■ 0.00 15,400 15,700 15,400 26,910 422,487,000
11/12/2015 15,700 0.20 1.29 15,700 15,700 15,600 53,900 846,230,000
10/12/2015 15,500 0.00 ■■ 0.00 15,600 15,800 15,500 74,580 1,155,990,000
09/12/2015 15,500 -0.20 -1.27 15,700 16,000 15,000 117,710 1,824,505,000
08/12/2015 15,700 0.00 ■■ 0.00 15,500 15,700 15,300 211,240 3,316,468,000
07/12/2015 15,700 -0.30 -1.88 15,900 16,000 15,700 30,210 474,297,000
04/12/2015 16,000 -0.20 -1.23 16,200 16,200 15,700 122,070 1,953,120,000
03/12/2015 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 48,410 784,242,000
02/12/2015 16,200 0.00 ■■ 0.00 16,300 16,700 16,200 82,100 1,330,020,000
01/12/2015 16,200 -0.50 -2.99 16,300 16,700 16,200 211,630 3,428,406,000
30/11/2015 16,700 -0.20 -1.18 16,700 16,800 16,600 168,970 2,821,799,000
27/11/2015 16,900 -0.10 -0.59 17,000 17,000 16,700 147,350 2,490,215,000
26/11/2015 17,000 -0.10 -0.58 17,100 17,100 16,900 84,870 1,442,790,000
25/11/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 119,550 2,044,305,000
24/11/2015 17,100 0.00 ■■ 0.00 17,200 17,200 16,900 152,490 2,607,579,000
23/11/2015 17,100 -0.10 -0.58 17,000 17,600 17,000 246,640 4,217,544,000
20/11/2015 17,200 0.20 1.18 16,900 17,200 16,700 350,380 6,026,536,000
19/11/2015 17,000 0.00 ■■ 0.00 17,100 17,100 16,900 167,830 2,853,110,000
18/11/2015 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 184,220 3,131,740,000
17/11/2015 17,000 -0.30 -1.73 17,300 17,400 17,000 403,420 6,858,140,000
16/11/2015 17,300 0.00 ■■ 0.00 17,200 17,300 17,100 96,410 1,667,893,000
13/11/2015 17,300 0.00 ■■ 0.00 17,100 17,300 17,100 129,300 2,236,890,000
12/11/2015 17,300 0.20 1.17 17,100 17,300 16,900 324,310 5,610,563,000
11/11/2015 17,100 0.10 0.59 16,900 17,200 16,900 169,100 2,891,610,000
10/11/2015 17,000 -0.10 -0.58 17,100 17,200 16,900 211,500 3,595,500,000
09/11/2015 17,100 -0.30 -1.72 17,400 17,400 17,000 297,740 5,091,354,000
06/11/2015 17,400 0.20 1.16 17,000 17,400 16,900 320,210 5,571,654,000
05/11/2015 17,200 0.80 4.88 16,300 17,400 16,300 439,250 7,555,100,000
04/11/2015 16,400 -0.10 -0.61 16,400 16,500 16,300 409,990 6,723,836,000
03/11/2015 16,500 -0.30 -1.79 16,700 16,700 16,400 342,120 5,644,980,000
02/11/2015 16,800 0.00 ■■ 0.00 16,900 16,900 16,600 217,540 3,654,672,000
30/10/2015 16,800 0.20 1.20 16,800 16,800 16,600 281,030 4,721,304,000
29/10/2015 16,600 -0.10 -0.60 16,900 17,200 16,500 173,970 2,887,902,000
28/10/2015 16,700 0.60 3.73 16,200 17,200 16,200 791,160 13,212,372,000
27/10/2015 16,100 1.00 6.62 15,100 16,100 15,000 918,930 14,794,773,000
26/10/2015 15,100 0.20 1.34 14,900 15,100 14,800 220,540 3,330,154,000
23/10/2015 14,900 0.10 0.68 14,200 15,000 14,200 189,410 2,822,209,000
22/10/2015 14,800 0.10 0.68 14,800 14,800 14,700 44,140 653,272,000
21/10/2015 15,200 0.10 0.66 15,100 15,200 15,000 77,420 1,176,784,000
20/10/2015 15,100 0.10 0.67 15,000 15,100 14,900 215,460 3,253,446,000
19/10/2015 15,000 -0.10 -0.66 15,000 15,200 15,000 123,470 1,852,050,000
16/10/2015 15,100 0.00 ■■ 0.00 15,200 15,200 15,000 201,570 3,043,707,000
15/10/2015 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 132,200 1,996,220,000
14/10/2015 15,100 -0.10 -0.66 15,100 15,100 15,000 114,010 1,721,551,000
13/10/2015 15,200 0.20 1.33 14,900 15,200 14,900 216,560 3,291,712,000
12/10/2015 15,000 0.10 0.67 14,800 15,200 14,800 282,730 4,240,950,000
09/10/2015 14,900 -0.20 -1.32 15,200 15,200 14,900 204,960 3,053,904,000
08/10/2015 15,100 0.10 0.67 15,000 15,200 14,800 596,490 9,006,999,000
07/10/2015 15,000 -0.10 -0.66 15,200 15,200 15,000 465,490 6,982,350,000
06/10/2015 15,100 0.30 2.03 14,900 15,300 14,800 747,300 11,284,230,000
05/10/2015 14,800 0.40 2.78 14,400 14,800 14,400 338,360 5,007,728,000
02/10/2015 14,400 0.20 1.41 14,200 14,400 14,200 104,360 1,502,784,000
01/10/2015 14,200 0.10 0.71 14,300 14,300 14,200 18,510 262,842,000
30/09/2015 14,100 0.00 ■■ 0.00 14,300 14,300 14,100 65,900 929,190,000
29/09/2015 14,100 -0.30 -2.08 14,400 14,400 14,100 36,900 520,290,000
28/09/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 69,290 997,776,000
25/09/2015 14,400 0.10 0.70 14,300 14,400 14,200 189,210 2,724,624,000
24/09/2015 14,300 -0.10 -0.69 14,200 14,300 14,200 66,510 951,093,000
23/09/2015 14,400 0.00 ■■ 0.00 14,100 14,400 14,100 226,200 3,257,280,000
22/09/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 122,570 1,765,008,000
21/09/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 139,190 2,004,336,000
18/09/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,200 16,280 234,432,000
17/09/2015 14,400 0.10 0.70 14,300 14,400 14,300 242,170 3,487,248,000
16/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 76,590 1,095,237,000
15/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 59,130 845,559,000
14/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 14,930 213,499,000
11/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 56,040 801,372,000
10/09/2015 14,300 0.00 ■■ 0.00 14,100 14,300 14,100 17,340 247,962,000
09/09/2015 14,300 0.10 0.70 14,000 14,300 14,000 118,000 1,687,400,000
08/09/2015 14,200 0.10 0.71 14,100 14,400 14,100 376,700 5,349,140,000
07/09/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 157,340 2,218,494,000
04/09/2015 14,100 0.20 1.44 13,900 14,100 13,900 66,250 934,125,000
03/09/2015 13,900 -0.20 -1.42 14,000 14,100 13,900 105,620 1,468,118,000
01/09/2015 14,100 0.10 0.71 14,100 14,200 14,000 217,910 3,072,531,000
31/08/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 182,940 2,561,160,000
28/08/2015 14,000 0.10 0.72 14,000 14,000 13,800 153,930 2,155,020,000
27/08/2015 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 337,070 4,685,273,000
26/08/2015 13,900 0.30 2.21 13,500 14,000 13,500 378,540 5,261,706,000
25/08/2015 13,600 -0.20 -1.45 13,500 13,800 13,400 229,190 3,116,984,000
24/08/2015 13,800 -0.30 -2.13 13,800 13,900 13,200 544,330 7,511,754,000
21/08/2015 14,100 0.00 ■■ 0.00 14,100 14,100 13,700 320,530 4,519,473,000
20/08/2015 14,100 0.10 0.71 14,200 14,300 14,000 336,160 4,739,856,000
19/08/2015 14,000 -0.10 -0.71 14,000 14,000 13,800 203,630 2,850,820,000
18/08/2015 14,100 0.10 0.71 14,100 14,100 13,900 121,530 1,713,573,000
17/08/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 121,730 1,704,220,000
14/08/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 87,600 1,226,400,000
13/08/2015 14,000 -0.10 -0.71 13,900 14,100 13,800 96,550 1,351,700,000
12/08/2015 14,100 -0.20 -1.40 14,100 14,200 13,900 181,380 2,557,458,000
11/08/2015 14,300 0.10 0.70 14,100 14,300 14,100 238,270 3,407,261,000
10/08/2015 14,200 0.00 ■■ 0.00 14,100 14,300 14,100 322,090 4,573,678,000
07/08/2015 14,200 -0.10 -0.70 14,200 14,300 14,100 161,300 2,290,460,000
06/08/2015 14,300 0.00 ■■ 0.00 14,100 14,300 14,100 293,740 4,200,482,000
05/08/2015 14,300 0.30 2.14 14,000 14,300 14,000 332,720 4,757,896,000
04/08/2015 14,000 -0.10 -0.71 14,000 14,100 13,900 364,250 5,099,500,000
03/08/2015 14,100 -0.10 -0.70 14,100 14,100 13,800 316,980 4,469,418,000
31/07/2015 14,200 -0.10 -0.70 14,500 14,500 14,200 459,520 6,525,184,000
30/07/2015 14,300 0.40 2.88 13,900 14,700 13,900 1,181,030 16,888,729,000
29/07/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 776,390 10,791,821,000
28/07/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 369,140 5,131,046,000
27/07/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 372,320 5,175,248,000
24/07/2015 13,900 0.10 0.72 13,700 14,000 13,700 340,340 4,730,726,000
23/07/2015 13,800 0.00 ■■ 0.00 13,700 13,900 13,700 601,170 8,296,146,000
22/07/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 301,820 4,165,116,000
21/07/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 313,870 4,331,406,000
20/07/2015 13,800 0.10 0.73 13,600 13,800 13,500 188,950 2,607,510,000
17/07/2015 13,700 -0.10 -0.72 13,800 13,800 13,600 212,510 2,911,387,000
16/07/2015 13,800 0.10 0.73 13,600 13,800 13,500 157,460 2,172,948,000
15/07/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 587,500 8,048,750,000
14/07/2015 13,700 0.10 0.74 13,600 13,700 13,600 145,570 1,994,309,000
13/07/2015 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 60,560 823,616,000
10/07/2015 13,600 -0.20 -1.45 13,800 13,900 13,600 82,410 1,120,776,000
09/07/2015 13,800 0.10 0.73 13,600 13,800 13,500 357,360 4,931,568,000
08/07/2015 13,700 -0.10 -0.72 13,800 13,900 13,700 277,410 3,800,517,000
07/07/2015 13,800 0.00 ■■ 0.00 13,700 13,900 13,600 186,890 2,579,082,000
06/07/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 257,800 3,557,640,000
03/07/2015 13,800 0.30 2.22 13,600 13,800 13,600 187,810 2,591,778,000
02/07/2015 13,500 0.10 0.75 13,400 13,500 13,400 228,690 3,087,315,000
01/07/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 150,640 2,018,576,000
30/06/2015 13,400 -0.20 -1.47 13,500 13,600 13,400 236,860 3,173,924,000
29/06/2015 13,600 0.10 0.74 13,500 13,700 13,400 218,720 2,974,592,000
26/06/2015 13,500 0.00 ■■ 0.00 13,600 13,700 13,500 181,350 2,448,225,000
25/06/2015 13,500 -0.30 -2.17 13,800 13,800 13,500 510,930 6,897,555,000
24/06/2015 13,800 -0.10 -0.72 13,900 14,000 13,600 258,950 3,573,510,000
23/06/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 194,030 2,697,017,000
22/06/2015 13,900 0.10 0.72 13,900 14,100 13,800 281,270 3,909,653,000
19/06/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 119,740 1,652,412,000
18/06/2015 13,800 0.10 0.73 13,700 13,900 13,700 162,250 2,239,050,000
17/06/2015 13,700 -0.10 -0.72 13,700 13,900 13,600 330,330 4,525,521,000
16/06/2015 13,800 -0.10 -0.72 14,000 14,000 13,800 168,080 2,319,504,000
15/06/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 111,450 1,549,155,000
12/06/2015 13,900 -0.10 -0.71 14,000 14,100 13,900 259,560 3,607,884,000
11/06/2015 14,000 -0.10 -0.71 14,100 14,300 13,900 208,590 2,920,260,000
10/06/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 139,090 1,961,169,000
09/06/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 405,270 5,714,307,000
08/06/2015 14,100 -0.10 -0.70 14,300 14,300 14,100 360,770 5,086,857,000
05/06/2015 14,200 0.10 0.71 14,100 14,300 14,100 160,170 2,274,414,000
04/06/2015 14,100 0.20 1.44 14,000 14,200 14,000 483,960 6,823,836,000
03/06/2015 13,900 -0.10 -0.71 13,900 14,100 13,900 237,040 3,294,856,000
02/06/2015 14,000 -0.30 -2.10 14,300 14,500 14,000 627,860 8,790,040,000
01/06/2015 14,300 0.20 1.42 14,000 14,500 14,000 642,600 9,189,180,000
29/05/2015 14,100 -0.10 -0.70 14,100 14,200 14,000 251,250 3,542,625,000
28/05/2015 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 292,780 4,157,476,000
27/05/2015 14,200 -0.10 -0.70 14,300 14,300 14,000 355,010 5,041,142,000
26/05/2015 14,300 0.60 4.38 13,700 14,500 13,700 1,448,150 20,708,545,000
25/05/2015 13,700 -0.10 -0.72 13,600 13,800 13,600 221,580 3,035,646,000
22/05/2015 13,800 0.10 0.73 13,600 13,800 13,500 300,320 4,144,416,000
21/05/2015 13,700 -0.10 -0.72 13,800 13,800 13,600 256,930 3,519,941,000
20/05/2015 13,800 0.30 2.22 13,600 13,800 13,500 375,860 5,186,868,000
19/05/2015 13,500 -0.10 -0.74 13,500 13,700 13,500 116,710 1,575,585,000
18/05/2015 13,600 -0.10 -0.73 13,700 13,700 13,500 265,690 3,613,384,000
15/05/2015 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 305,180 4,180,966,000
14/05/2015 13,700 0.20 1.48 13,400 13,900 13,400 545,630 7,475,131,000
13/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 72,620 980,370,000
12/05/2015 13,500 -0.20 -1.46 13,600 13,600 13,400 156,830 2,117,205,000
11/05/2015 13,700 -0.10 -0.72 13,700 13,700 13,600 144,230 1,975,951,000
08/05/2015 13,800 0.00 ■■ 0.00 13,700 13,800 13,600 192,850 2,661,330,000
07/05/2015 13,800 0.30 2.22 13,500 13,900 13,500 404,330 5,579,754,000
06/05/2015 13,500 -0.40 -2.88 13,900 13,900 13,500 212,500 2,868,750,000
05/05/2015 13,900 -0.10 -0.71 14,100 14,100 13,700 495,870 6,892,593,000
04/05/2015 14,000 0.50 3.70 14,100 14,300 13,800 1,613,220 22,585,080,000
27/04/2015 13,500 0.10 0.75 13,400 13,500 13,400 184,550 2,491,425,000
24/04/2015 13,400 -0.10 -0.74 13,500 13,500 13,400 131,330 1,759,822,000
23/04/2015 13,500 0.20 1.50 13,100 13,500 13,100 165,130 2,229,255,000
22/04/2015 13,300 0.10 0.76 13,100 13,300 13,100 83,370 1,108,821,000
21/04/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 166,090 2,192,388,000
20/04/2015 13,200 -0.30 -2.22 13,400 13,400 13,200 152,510 2,013,132,000
17/04/2015 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 270,170 3,647,295,000
16/04/2015 13,500 0.00 ■■ 0.00 13,600 13,600 13,500 145,520 1,964,520,000
15/04/2015 13,500 -0.10 -0.74 13,600 13,600 13,500 68,690 927,315,000
14/04/2015 13,600 -0.10 -0.73 13,600 13,700 13,500 315,260 4,287,536,000
13/04/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 248,790 3,408,423,000
10/04/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 195,340 2,676,158,000
09/04/2015 13,700 0.10 0.74 13,600 13,700 13,500 230,140 3,152,918,000
08/04/2015 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 285,340 3,880,624,000
07/04/2015 13,600 0.10 0.74 13,500 13,600 13,500 337,180 4,585,648,000
06/04/2015 13,500 0.00 ■■ 0.00 13,400 13,700 13,400 241,460 3,259,710,000
03/04/2015 13,500 0.20 1.50 13,300 13,500 13,200 367,380 4,959,630,000
02/04/2015 13,300 0.10 0.76 13,200 13,300 13,000 474,460 6,310,318,000
01/04/2015 13,200 -0.10 -0.75 13,300 13,300 13,000 335,270 4,425,564,000
31/03/2015 13,300 0.10 0.76 13,200 13,400 13,100 471,820 6,275,206,000
30/03/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 190,840 2,519,088,000
27/03/2015 13,200 -0.10 -0.75 13,300 13,300 13,200 213,680 2,820,576,000
26/03/2015 13,300 0.00 ■■ 0.00 13,200 13,300 13,100 119,910 1,594,803,000
25/03/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 64,590 859,047,000
24/03/2015 13,300 -0.10 -0.75 13,400 13,400 13,100 199,560 2,654,148,000
23/03/2015 13,400 -0.10 -0.74 13,400 13,500 13,400 186,580 2,500,172,000
20/03/2015 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 141,480 1,909,980,000
19/03/2015 13,500 -0.10 -0.74 13,500 13,600 13,400 113,770 1,535,895,000
18/03/2015 13,600 0.10 0.74 13,500 13,700 13,500 417,600 5,679,360,000
17/03/2015 13,500 -0.10 -0.74 13,600 13,800 13,500 875,910 11,824,785,000
16/03/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 260,990 3,549,464,000
13/03/2015 13,600 0.10 0.74 13,600 13,600 13,500 346,360 4,710,496,000
12/03/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 424,180 5,726,430,000
11/03/2015 13,500 -0.10 -0.74 13,700 13,700 13,400 234,850 3,170,475,000
10/03/2015 13,600 0.10 0.74 13,600 13,600 13,400 173,480 2,359,328,000
09/03/2015 13,500 -0.30 -2.17 13,700 13,700 13,400 236,070 3,186,945,000
06/03/2015 13,800 0.30 2.22 13,800 14,100 13,700 766,950 10,583,910,000
05/03/2015 13,500 -0.10 -0.74 13,600 13,700 13,400 411,470 5,554,845,000
04/03/2015 13,600 -0.10 -0.73 13,700 13,700 13,500 343,000 4,664,800,000
03/03/2015 13,700 0.10 0.74 13,500 13,700 13,500 767,700 10,517,490,000
02/03/2015 13,600 -0.10 -0.73 13,700 13,700 13,400 148,040 2,013,344,000
27/02/2015 13,700 -0.10 -0.72 13,800 13,900 13,500 463,240 6,346,388,000
26/02/2015 13,800 0.50 3.76 13,300 13,800 13,300 739,970 10,211,586,000
25/02/2015 13,300 -0.10 -0.75 13,400 13,600 13,300 924,730 12,298,909,000
24/02/2015 13,400 0.40 3.08 13,200 13,500 13,200 291,500 3,906,100,000
13/02/2015 13,000 0.10 0.78 12,900 13,100 12,800 249,440 3,242,720,000
12/02/2015 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 118,130 1,523,877,000
11/02/2015 12,900 0.30 2.38 12,700 12,900 12,700 295,640 3,813,756,000
10/02/2015 12,600 0.10 0.80 12,500 12,800 12,400 312,300 3,934,980,000
09/02/2015 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 200,690 2,508,625,000
06/02/2015 12,500 -0.50 -3.85 12,800 12,900 12,500 381,440 4,768,000,000
05/02/2015 13,000 0.20 1.56 13,000 13,200 12,500 598,830 7,784,790,000
04/02/2015 14,300 0.10 0.70 14,200 14,400 14,100 553,880 7,920,484,000
03/02/2015 14,200 -0.20 -1.39 14,400 14,400 14,200 277,430 3,939,506,000
02/02/2015 14,400 0.00 ■■ 0.00 14,500 14,500 14,100 216,860 3,122,784,000
30/01/2015 14,400 -0.10 -0.69 14,500 14,500 14,300 353,940 5,096,736,000
29/01/2015 14,500 -0.10 -0.68 14,600 14,600 14,500 398,580 5,779,410,000
28/01/2015 14,600 0.20 1.39 14,700 15,000 14,600 1,277,350 18,649,310,000
27/01/2015 14,400 -0.10 -0.69 14,500 14,900 14,300 946,510 13,629,744,000
26/01/2015 14,500 0.30 2.11 14,200 14,700 14,000 396,580 5,750,410,000
23/01/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 330,740 4,696,508,000
22/01/2015 14,200 0.20 1.43 14,100 14,300 14,100 556,930 7,908,406,000
21/01/2015 14,000 -0.10 -0.71 14,000 14,100 13,900 77,990 1,091,860,000
20/01/2015 14,100 0.10 0.71 13,900 14,200 13,900 300,540 4,237,614,000
19/01/2015 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 262,090 3,669,260,000
16/01/2015 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 519,310 7,270,340,000
15/01/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 270,020 3,780,280,000
14/01/2015 14,000 0.40 2.94 13,700 14,200 13,500 738,260 10,335,640,000
13/01/2015 13,600 0.10 0.74 13,500 13,600 13,500 143,130 1,946,568,000
12/01/2015 13,500 -0.10 -0.74 13,700 13,700 13,500 255,790 3,453,165,000
09/01/2015 13,600 0.10 0.74 13,500 13,700 13,500 207,260 2,818,736,000
08/01/2015 13,500 -0.20 -1.46 13,700 13,700 13,500 166,620 2,249,370,000
07/01/2015 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 136,670 1,872,379,000
06/01/2015 13,700 0.10 0.74 13,500 13,700 13,500 147,890 2,026,093,000
05/01/2015 13,600 0.10 0.74 13,500 13,700 13,500 304,310 4,138,616,000
31/12/2014 13,500 0.10 0.75 13,500 13,800 13,400 416,760 5,626,260,000
30/12/2014 13,400 0.10 0.75 13,300 13,400 13,300 255,230 3,420,082,000
29/12/2014 13,300 -0.10 -0.75 13,200 13,600 13,200 258,400 3,436,720,000
26/12/2014 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 543,650 7,284,910,000
25/12/2014 13,400 -0.20 -1.47 13,500 13,600 13,200 483,860 6,483,724,000
24/12/2014 13,600 0.10 0.74 13,500 13,800 13,500 1,135,480 15,442,528,000
23/12/2014 13,500 0.30 2.27 13,100 13,800 13,100 405,790 5,478,165,000
22/12/2014 13,200 0.50 3.94 13,100 13,200 12,900 247,990 3,273,468,000
19/12/2014 12,700 -0.90 -6.62 13,600 13,600 12,700 5,217,300 66,259,710,000
18/12/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 146,880 1,997,568,000
17/12/2014 13,600 -0.20 -1.45 14,000 14,000 13,200 341,850 4,649,160,000
16/12/2014 13,800 -0.20 -1.43 13,900 14,000 13,800 452,490 6,244,362,000
15/12/2014 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 292,440 4,094,160,000
12/12/2014 14,000 0.40 2.94 13,600 14,000 13,600 364,010 5,096,140,000
11/12/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 167,720 2,280,992,000
10/12/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 414,640 5,639,104,000
09/12/2014 13,600 -0.20 -1.45 13,800 13,800 13,600 345,080 4,693,088,000
08/12/2014 13,800 -0.20 -1.43 13,900 14,000 13,800 113,350 1,564,230,000
05/12/2014 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 307,910 4,310,740,000
04/12/2014 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 211,050 2,954,700,000
03/12/2014 14,000 -0.30 -2.10 14,200 14,200 14,000 247,770 3,468,780,000
02/12/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 146,740 2,098,382,000
01/12/2014 14,300 0.20 1.42 14,100 14,300 14,100 217,850 3,115,255,000
28/11/2014 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 412,360 5,814,276,000
27/11/2014 14,100 -0.10 -0.70 14,200 14,200 13,800 662,930 9,347,313,000
26/11/2014 14,200 -0.20 -1.39 14,500 14,500 14,100 453,380 6,437,996,000
25/11/2014 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 261,670 3,768,048,000
24/11/2014 14,400 0.00 ■■ 0.00 14,600 14,600 14,400 423,380 6,096,672,000
21/11/2014 14,400 -0.20 -1.37 14,700 14,700 14,400 227,580 3,277,152,000
20/11/2014 14,600 0.10 0.69 14,600 14,800 14,500 687,120 10,031,952,000
19/11/2014 14,500 0.10 0.69 14,400 14,500 14,300 226,290 3,281,205,000
18/11/2014 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 297,100 4,278,240,000
17/11/2014 14,400 -0.10 -0.69 14,500 14,500 14,400 470,080 6,769,152,000
14/11/2014 14,500 -0.10 -0.68 14,700 14,700 14,500 375,480 5,444,460,000
13/11/2014 14,600 0.00 ■■ 0.00 14,800 14,800 14,500 457,250 6,675,850,000
12/11/2014 14,600 0.10 0.69 14,500 14,600 14,400 112,050 1,635,930,000
11/11/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 177,320 2,571,140,000
10/11/2014 14,500 -0.30 -2.03 14,700 14,700 14,500 465,440 6,748,880,000
07/11/2014 14,800 0.30 2.07 14,500 14,900 14,400 1,558,950 23,072,460,000
06/11/2014 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 290,670 4,214,715,000
05/11/2014 14,500 0.20 1.40 14,400 14,500 14,300 550,100 7,976,450,000
04/11/2014 14,300 -0.20 -1.38 14,400 14,500 14,300 909,870 13,011,141,000
03/11/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 169,680 2,460,360,000
31/10/2014 14,500 0.20 1.40 14,400 14,500 14,300 384,550 5,575,975,000
30/10/2014 14,300 -0.20 -1.38 14,400 14,500 14,300 289,940 4,146,142,000
29/10/2014 14,500 0.20 1.40 14,300 14,500 14,300 381,050 5,525,225,000
28/10/2014 14,300 0.10 0.70 14,200 14,300 14,000 570,010 8,151,143,000
27/10/2014 14,200 -0.10 -0.70 14,200 14,500 14,200 1,047,790 14,878,618,000
24/10/2014 14,300 0.00 ■■ 0.00 14,400 14,500 14,300 217,210 3,106,103,000
23/10/2014 14,300 -0.10 -0.69 14,500 14,500 14,300 665,310 9,513,933,000
22/10/2014 14,400 0.20 1.41 14,400 14,600 14,300 754,440 10,863,936,000
21/10/2014 14,200 0.20 1.43 13,900 14,200 13,900 407,770 5,790,334,000
20/10/2014 14,000 0.20 1.45 13,800 14,100 13,800 402,470 5,634,580,000
17/10/2014 13,800 0.00 ■■ 0.00 13,700 13,900 13,600 848,240 11,705,712,000
16/10/2014 13,800 -0.40 -2.82 14,200 14,200 13,800 624,710 8,620,998,000
15/10/2014 14,200 -0.10 -0.70 14,300 14,300 14,200 379,280 5,385,776,000
14/10/2014 14,300 -0.20 -1.38 14,500 14,500 14,300 289,890 4,145,427,000
13/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 231,200 3,352,400,000
10/10/2014 14,500 -0.10 -0.68 14,700 14,700 14,500 314,070 4,554,015,000
09/10/2014 14,600 0.10 0.69 14,600 14,700 14,500 208,420 3,042,932,000
08/10/2014 14,500 -0.10 -0.68 14,600 14,700 14,500 727,790 10,552,955,000
07/10/2014 14,600 -0.10 -0.68 14,700 14,700 14,500 353,050 5,154,530,000
06/10/2014 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 425,780 6,258,966,000
03/10/2014 14,700 0.10 0.68 14,600 14,700 14,500 362,240 5,324,928,000
02/10/2014 14,600 -0.10 -0.68 14,700 14,700 14,500 598,090 8,732,114,000
01/10/2014 14,700 0.10 0.68 14,500 14,800 14,500 407,880 5,995,836,000
30/09/2014 14,600 0.20 1.39 14,400 14,600 14,400 317,350 4,633,310,000
29/09/2014 14,400 -0.20 -1.37 14,600 14,600 14,400 474,710 6,835,824,000
26/09/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 210,870 3,078,702,000
25/09/2014 14,600 -0.10 -0.68 14,600 14,700 14,500 728,150 10,630,990,000
24/09/2014 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 901,710 13,255,137,000
23/09/2014 14,700 0.20 1.38 14,500 14,800 14,500 583,940 8,583,918,000
22/09/2014 14,500 0.20 1.40 14,400 14,600 14,300 767,790 11,132,955,000
19/09/2014 14,300 -0.30 -2.05 14,600 14,800 14,300 1,246,420 17,823,806,000
18/09/2014 14,600 -0.10 -0.68 14,700 14,900 14,600 603,150 8,805,990,000
17/09/2014 14,700 -0.10 -0.68 14,900 15,000 14,700 538,130 7,910,511,000
16/09/2014 14,800 -0.10 -0.67 14,900 14,900 14,700 458,860 6,791,128,000
15/09/2014 14,900 0.10 0.68 14,900 15,200 14,800 1,284,810 19,143,669,000
12/09/2014 14,800 0.10 0.68 14,700 14,800 14,600 687,530 10,175,444,000
11/09/2014 14,700 -0.10 -0.68 14,800 14,900 14,600 454,130 6,675,711,000
10/09/2014 14,800 0.20 1.37 14,700 14,800 14,400 304,130 4,501,124,000
09/09/2014 14,600 -0.20 -1.35 14,900 15,100 14,600 1,738,410 25,380,786,000
08/09/2014 14,800 -0.40 -2.63 15,100 15,200 14,800 1,084,750 16,054,300,000
05/09/2014 15,200 0.00 ■■ 0.00 15,300 15,300 15,100 757,570 11,515,064,000
04/09/2014 15,200 -0.40 -2.56 15,600 15,600 15,100 1,296,730 19,710,296,000
03/09/2014 15,600 0.80 5.41 14,900 15,600 14,800 2,951,400 46,041,840,000
29/08/2014 14,800 0.00 ■■ 0.00 14,700 14,900 14,700 844,320 12,495,936,000
28/08/2014 14,800 0.30 2.07 14,600 15,000 14,500 1,711,250 25,326,500,000
27/08/2014 14,500 -0.10 -0.68 14,600 14,700 14,500 762,690 11,059,005,000
26/08/2014 14,600 -0.10 -0.68 14,700 14,800 14,600 555,260 8,106,796,000
25/08/2014 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 763,420 11,222,274,000
22/08/2014 14,700 0.10 0.68 14,500 14,800 14,500 1,165,470 17,132,409,000
21/08/2014 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 735,630 10,740,198,000
20/08/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 634,560 9,264,576,000
19/08/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 721,790 10,538,134,000
18/08/2014 14,600 -0.10 -0.68 14,600 14,800 14,600 603,990 8,818,254,000
15/08/2014 14,700 -0.30 -2.00 14,900 15,000 14,700 612,350 9,001,545,000
14/08/2014 15,000 0.50 3.45 14,500 15,200 14,400 1,976,920 29,653,800,000
13/08/2014 14,500 0.10 0.69 14,400 14,600 14,300 641,310 9,298,995,000
12/08/2014 14,400 -0.10 -0.69 14,400 14,500 14,400 403,180 5,805,792,000
11/08/2014 14,500 -0.10 -0.68 14,600 14,700 14,500 424,350 6,153,075,000
08/08/2014 14,600 -0.20 -1.35 14,800 14,800 14,600 492,190 7,185,974,000
07/08/2014 14,800 0.10 0.68 14,700 14,800 14,500 1,253,590 18,553,132,000
06/08/2014 14,700 -0.10 -0.68 14,700 14,900 14,600 863,010 12,686,247,000
05/08/2014 14,800 0.20 1.37 14,600 14,800 14,600 502,480 7,436,704,000
04/08/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 101,670 1,484,382,000
01/08/2014 14,600 0.00 ■■ 0.00 14,500 14,600 14,400 149,280 2,179,488,000
31/07/2014 14,600 0.30 2.10 14,300 14,600 14,300 223,990 3,270,254,000
30/07/2014 14,300 -0.30 -2.05 14,400 14,700 14,300 266,720 3,814,096,000
29/07/2014 14,600 0.30 2.10 14,300 14,600 14,200 359,140 5,243,444,000
28/07/2014 14,300 -0.50 -3.38 14,800 14,900 14,300 636,810 9,106,383,000
25/07/2014 14,800 -0.20 -1.33 15,100 15,200 14,800 497,200 7,358,560,000
24/07/2014 15,000 -0.10 -0.66 15,200 15,200 15,000 249,330 3,739,950,000
23/07/2014 15,100 0.00 ■■ 0.00 15,100 15,300 15,100 416,590 6,290,509,000
22/07/2014 15,100 -0.10 -0.66 15,200 15,200 14,900 844,280 12,748,628,000
21/07/2014 15,200 -0.10 -0.65 15,300 15,500 15,200 642,510 9,766,152,000
18/07/2014 15,300 -0.10 -0.65 15,400 15,500 15,300 844,600 12,922,380,000
17/07/2014 15,400 -0.10 -0.65 15,500 15,500 15,400 462,290 7,119,266,000
16/07/2014 15,500 0.00 ■■ 0.00 15,700 15,700 15,500 569,440 8,826,320,000
15/07/2014 15,500 -0.10 -0.64 15,600 15,700 15,500 457,650 7,093,575,000
14/07/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 199,920 3,118,752,000
11/07/2014 15,600 0.00 ■■ 0.00 15,500 15,600 15,400 383,320 5,979,792,000
10/07/2014 15,600 -0.40 -2.50 15,900 16,000 15,500 834,330 13,015,548,000
09/07/2014 16,000 0.50 3.23 15,600 16,000 15,600 1,395,110 22,321,760,000
08/07/2014 15,500 -0.10 -0.64 15,500 15,600 15,300 564,180 8,744,790,000
07/07/2014 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 590,900 9,218,040,000
04/07/2014 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 949,050 14,805,180,000
03/07/2014 15,600 0.10 0.65 15,500 15,900 15,500 1,396,370 21,783,372,000
02/07/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,100 1,944,730 30,143,315,000
01/07/2014 15,500 -0.10 -0.64 15,500 15,800 15,300 637,940 9,888,070,000
30/06/2014 15,600 -0.50 -3.11 16,000 16,000 15,500 910,490 14,203,644,000
27/06/2014 16,100 -0.10 -0.62 16,200 16,200 16,000 204,540 3,293,094,000
26/06/2014 16,200 -0.20 -1.22 16,500 16,500 16,100 737,120 11,941,344,000
25/06/2014 16,400 0.30 1.86 16,400 16,500 16,100 676,060 11,087,384,000
24/06/2014 16,100 0.20 1.26 15,800 16,100 15,800 77,120 1,241,632,000
23/06/2014 15,900 0.10 0.63 16,000 16,200 15,900 78,060 1,241,154,000
20/06/2014 15,800 -0.80 -4.82 16,600 16,600 15,800 466,340 7,368,172,000
19/06/2014 16,600 0.00 ■■ 0.00 16,300 16,600 16,300 242,480 4,025,168,000
18/06/2014 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 174,370 2,894,542,000
17/06/2014 16,600 0.10 0.61 16,500 16,600 16,300 112,830 1,872,978,000
16/06/2014 16,500 0.10 0.61 16,100 16,600 16,100 212,210 3,501,465,000
13/06/2014 16,400 0.00 ■■ 0.00 16,000 16,400 16,000 134,360 2,203,504,000
12/06/2014 16,400 -0.10 -0.61 16,000 16,400 16,000 52,080 854,112,000
11/06/2014 16,500 0.50 3.12 16,000 16,500 15,800 233,550 3,853,575,000
10/06/2014 16,000 -0.10 -0.62 15,900 16,000 15,800 101,080 1,617,280,000
09/06/2014 16,100 -0.10 -0.62 16,100 16,200 15,900 120,380 1,938,118,000
06/06/2014 16,200 0.20 1.25 15,900 16,200 15,800 85,750 1,389,150,000
05/06/2014 16,000 -0.10 -0.62 15,900 16,100 15,800 73,330 1,173,280,000
04/06/2014 16,100 -0.10 -0.62 16,200 16,200 15,900 210,450 3,388,245,000
03/06/2014 16,200 0.00 ■■ 0.00 16,400 16,400 16,000 106,190 1,720,278,000
02/06/2014 16,200 -0.40 -2.41 16,200 16,500 16,000 198,100 3,209,220,000
30/05/2014 16,600 0.20 1.22 16,400 16,600 16,300 720,450 11,959,470,000
29/05/2014 16,400 0.20 1.23 16,200 16,700 16,000 565,990 9,282,236,000
28/05/2014 16,200 0.50 3.18 15,900 16,200 15,900 635,750 10,299,150,000
27/05/2014 15,700 0.30 1.95 15,400 15,900 15,300 516,220 8,104,654,000
26/05/2014 15,400 0.00 ■■ 0.00 15,300 15,400 15,100 181,530 2,795,562,000
23/05/2014 15,400 0.10 0.65 15,300 15,400 15,200 287,960 4,434,584,000
22/05/2014 15,300 -0.10 -0.65 15,200 15,500 15,000 415,460 6,356,538,000
21/05/2014 15,400 0.40 2.67 14,800 15,400 14,800 356,310 5,487,174,000
20/05/2014 15,000 0.20 1.35 14,700 15,000 14,500 307,490 4,612,350,000
19/05/2014 14,800 -0.40 -2.63 15,000 15,200 14,700 350,810 5,191,988,000
16/05/2014 15,200 0.50 3.40 14,300 15,200 14,300 316,060 4,804,112,000
15/05/2014 14,700 0.10 0.68 14,400 15,200 14,000 909,020 13,362,594,000
14/05/2014 14,600 0.50 3.55 14,000 14,900 14,000 1,088,580 15,893,268,000
13/05/2014 14,100 0.00 ■■ 0.00 14,100 14,200 13,700 1,476,770 20,822,457,000
12/05/2014 14,100 -1.00 -6.62 15,000 15,000 14,100 1,315,970 18,555,177,000
09/05/2014 15,100 0.00 ■■ 0.00 14,500 15,300 14,400 679,490 10,260,299,000
08/05/2014 15,100 -1.10 -6.79 15,800 15,800 15,100 710,300 10,725,530,000
07/05/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,800 132,380 2,144,556,000
06/05/2014 16,200 -0.10 -0.61 16,000 16,300 15,500 474,960 7,694,352,000
05/05/2014 16,300 -0.20 -1.21 16,400 16,500 15,900 105,540 1,720,302,000
29/04/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 38,180 629,970,000
28/04/2014 16,500 0.00 ■■ 0.00 16,300 16,700 16,300 223,070 3,680,655,000
25/04/2014 16,500 0.10 0.61 16,300 16,700 16,200 325,950 5,378,175,000
24/04/2014 16,400 0.10 0.61 16,300 16,400 16,200 79,300 1,300,520,000
23/04/2014 16,300 -0.10 -0.61 16,100 16,500 16,000 195,990 3,194,637,000
22/04/2014 16,400 0.30 1.86 16,100 16,400 15,800 301,020 4,936,728,000
21/04/2014 16,100 -0.10 -0.62 16,000 16,200 15,700 386,820 6,227,802,000
18/04/2014 16,200 -0.40 -2.41 16,500 16,500 15,800 254,240 4,118,688,000
17/04/2014 16,600 0.00 ■■ 0.00 16,600 16,800 16,300 372,710 6,186,986,000
16/04/2014 16,600 0.10 0.61 16,500 16,700 15,700 757,330 12,571,678,000
15/04/2014 16,500 -0.50 -2.94 17,100 17,100 16,500 428,320 7,067,280,000
14/04/2014 17,000 -0.40 -2.30 17,300 17,300 17,000 476,500 8,100,500,000
11/04/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,200 424,570 7,387,518,000
10/04/2014 17,400 -0.20 -1.14 17,600 17,700 17,400 551,600 9,597,840,000
08/04/2014 17,600 0.00 ■■ 0.00 17,600 17,800 17,400 1,248,470 21,973,072,000
07/04/2014 17,600 0.50 2.92 17,100 17,700 17,000 1,024,610 18,033,136,000
04/04/2014 17,100 -0.10 -0.58 17,100 17,200 17,000 522,550 8,935,605,000
03/04/2014 17,200 0.20 1.18 17,000 17,400 17,000 955,860 16,440,792,000
02/04/2014 17,000 -0.10 -0.58 17,000 17,200 16,700 656,090 11,153,530,000
01/04/2014 17,100 -0.40 -2.29 17,500 17,500 17,000 1,352,930 23,135,103,000
31/03/2014 17,500 0.10 0.57 17,400 17,600 17,300 1,227,650 21,483,875,000
28/03/2014 17,400 -0.20 -1.14 17,700 17,800 17,400 759,350 13,212,690,000
27/03/2014 17,600 0.60 3.53 17,200 17,600 17,000 967,900 17,035,040,000
26/03/2014 17,000 -0.90 -5.03 17,800 17,900 16,700 2,478,690 42,137,730,000
25/03/2014 17,900 -0.10 -0.56 18,000 18,300 17,600 1,947,800 34,865,620,000
24/03/2014 18,000 1.00 5.88 17,000 18,000 17,000 1,665,520 29,979,360,000
21/03/2014 17,000 0.40 2.41 16,500 17,600 16,500 3,513,060 59,722,020,000
20/03/2014 16,600 0.10 0.61 16,400 16,600 16,200 1,170,170 19,424,822,000
19/03/2014 16,500 0.00 ■■ 0.00 16,400 16,800 16,300 1,150,270 18,979,455,000
18/03/2014 16,500 0.50 3.12 16,100 16,800 16,100 3,882,400 64,059,600,000
17/03/2014 16,000 0.40 2.56 15,600 16,000 15,300 1,580,630 25,290,080,000
14/03/2014 15,600 -0.20 -1.27 15,600 15,800 15,500 617,320 9,630,192,000
13/03/2014 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 165,740 2,618,692,000
12/03/2014 15,800 -0.10 -0.63 15,800 15,900 15,600 637,050 10,065,390,000
11/03/2014 15,900 0.20 1.27 15,700 16,000 15,600 862,400 13,712,160,000
10/03/2014 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 394,560 6,194,592,000
07/03/2014 15,700 0.20 1.29 15,500 15,900 15,500 874,420 13,728,394,000
06/03/2014 15,500 0.10 0.65 15,300 15,500 15,300 382,000 5,921,000,000
05/03/2014 15,400 0.10 0.65 15,400 15,500 15,300 522,070 8,039,878,000
04/03/2014 15,300 -0.20 -1.29 15,300 15,500 15,100 745,250 11,402,325,000
03/03/2014 15,500 -0.40 -2.52 15,900 15,900 15,400 715,960 11,097,380,000
28/02/2014 15,900 -0.10 -0.62 16,000 16,100 15,800 520,970 8,283,423,000
27/02/2014 16,000 0.00 ■■ 0.00 16,100 16,500 15,900 996,770 15,948,320,000
26/02/2014 16,000 0.00 ■■ 0.00 16,100 16,200 15,800 380,970 6,095,520,000
25/02/2014 16,000 0.10 0.63 15,800 16,100 15,800 802,330 12,837,280,000
24/02/2014 15,900 -0.10 -0.62 15,900 16,000 15,700 542,640 8,627,976,000
21/02/2014 16,000 0.10 0.63 15,700 16,100 15,700 817,050 13,072,800,000
20/02/2014 15,900 -0.60 -3.64 16,600 16,600 15,400 1,993,280 31,693,152,000
19/02/2014 16,500 0.10 0.61 16,300 16,600 16,300 1,665,150 27,474,975,000
18/02/2014 16,400 0.00 ■■ 0.00 16,300 16,400 16,200 947,670 15,541,788,000
17/02/2014 16,400 0.00 ■■ 0.00 16,300 16,600 16,200 1,107,040 18,155,456,000
14/02/2014 16,400 0.10 0.61 16,400 16,600 16,200 1,879,830 30,829,212,000
13/02/2014 16,300 0.10 0.62 16,200 16,500 16,100 1,231,160 20,067,908,000
12/02/2014 16,200 0.20 1.25 16,000 16,200 15,800 1,345,560 21,798,072,000
11/02/2014 16,000 -0.10 -0.62 16,300 16,600 15,900 1,397,290 22,356,640,000
10/02/2014 16,100 -0.20 -1.23 16,100 16,400 16,000 1,349,130 21,720,993,000
07/02/2014 16,300 -0.30 -1.81 16,500 16,700 16,100 1,107,540 18,052,902,000
06/02/2014 16,600 -0.10 -0.60 16,600 16,800 16,300 693,600 11,513,760,000
27/01/2014 16,700 0.20 1.21 16,400 16,700 16,300 553,350 9,240,945,000
24/01/2014 16,500 0.00 ■■ 0.00 16,500 16,900 16,300 1,423,740 23,491,710,000
23/01/2014 16,500 0.50 3.12 16,000 16,500 15,700 1,243,270 20,513,955,000
22/01/2014 16,000 -0.20 -1.23 16,300 16,400 15,700 1,496,180 23,938,880,000
21/01/2014 16,200 0.50 3.18 15,600 16,200 15,500 1,537,740 24,911,388,000
20/01/2014 15,700 0.20 1.29 15,500 16,100 15,500 2,145,110 33,678,227,000
17/01/2014 15,500 0.00 ■■ 0.00 15,600 15,900 15,300 2,777,950 43,058,225,000
16/01/2014 15,500 0.50 3.33 15,000 15,500 14,900 1,590,390 24,651,045,000
15/01/2014 15,000 -0.10 -0.66 15,200 15,200 15,000 1,680,340 25,205,100,000
14/01/2014 15,100 0.20 1.34 15,000 15,200 15,000 1,882,530 28,426,203,000
13/01/2014 14,900 0.00 ■■ 0.00 14,900 15,100 14,800 739,060 11,011,994,000
10/01/2014 14,900 0.00 ■■ 0.00 15,000 15,300 14,900 3,038,680 45,276,332,000
09/01/2014 14,900 0.10 0.68 14,800 14,900 14,600 938,350 13,981,415,000
08/01/2014 14,800 -0.10 -0.67 14,900 14,900 14,700 367,440 5,438,112,000
07/01/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 431,890 6,435,161,000
06/01/2014 14,900 0.10 0.68 14,800 14,900 14,700 398,150 5,932,435,000
03/01/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 259,490 3,840,452,000
02/01/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,600 965,020 14,282,296,000
31/12/2013 14,800 0.20 1.37 14,600 14,800 14,500 391,310 5,791,388,000
30/12/2013 14,600 -0.20 -1.35 14,800 14,900 14,600 927,900 13,547,340,000
27/12/2013 14,800 -0.10 -0.67 14,900 15,000 14,700 572,590 8,474,332,000
26/12/2013 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 630,890 9,400,261,000
25/12/2013 14,900 -0.10 -0.67 14,900 15,000 14,800 580,180 8,644,682,000
24/12/2013 15,000 -0.10 -0.66 15,000 15,100 14,800 716,950 10,754,250,000
23/12/2013 15,100 0.10 0.67 15,100 15,200 15,000 737,940 11,142,894,000
20/12/2013 15,000 -0.30 -1.96 15,200 15,300 15,000 1,120,500 16,807,500,000
19/12/2013 15,300 0.10 0.66 15,200 15,400 15,100 812,620 12,433,086,000
18/12/2013 15,200 -0.10 -0.65 15,300 15,300 15,100 899,110 13,666,472,000
17/12/2013 15,300 0.30 2.00 15,200 15,300 15,000 877,760 13,429,728,000
16/12/2013 15,000 0.20 1.35 14,800 15,500 14,800 1,765,510 26,482,650,000
13/12/2013 14,800 0.40 2.78 14,500 14,800 14,400 1,858,100 27,499,880,000
12/12/2013 14,400 0.10 0.70 14,300 14,500 14,300 714,210 10,284,624,000
11/12/2013 14,300 -0.20 -1.38 14,500 14,600 14,300 1,215,630 17,383,509,000
10/12/2013 14,500 -0.10 -0.68 14,500 14,600 14,500 877,770 12,727,665,000
09/12/2013 14,600 0.10 0.69 14,600 14,600 14,500 661,990 9,665,054,000
06/12/2013 14,500 0.20 1.40 14,300 14,600 14,300 901,380 13,070,010,000
05/12/2013 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 1,031,820 14,755,026,000
04/12/2013 14,300 -0.20 -1.38 14,400 14,500 14,300 917,410 13,118,963,000
03/12/2013 14,500 0.30 2.11 14,400 14,600 14,300 1,323,800 19,195,100,000
02/12/2013 14,600 -0.10 -0.68 14,700 14,700 14,500 613,630 8,958,998,000
29/11/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 446,730 6,566,931,000
28/11/2013 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 239,970 3,527,559,000
27/11/2013 14,700 0.10 0.68 14,600 14,700 14,500 1,042,300 15,321,810,000
26/11/2013 14,600 0.00 ■■ 0.00 14,700 14,800 14,600 1,240,330 18,108,818,000
25/11/2013 14,600 -0.20 -1.35 14,700 14,800 14,500 710,960 10,380,016,000
22/11/2013 14,800 0.30 2.07 14,600 14,900 14,500 815,620 12,071,176,000
21/11/2013 14,500 -0.10 -0.68 14,600 15,100 14,500 2,222,780 32,230,310,000
20/11/2013 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 822,900 12,014,340,000
19/11/2013 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 895,870 13,079,702,000
18/11/2013 14,600 0.20 1.39 14,400 14,800 14,400 2,170,050 31,682,730,000
15/11/2013 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 631,760 9,097,344,000
14/11/2013 14,400 -0.10 -0.69 14,500 14,500 14,300 842,230 12,128,112,000
13/11/2013 14,500 0.30 2.11 14,200 14,600 14,200 3,262,060 47,299,870,000
12/11/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,053,240 14,956,008,000
11/11/2013 14,200 0.20 1.43 13,900 14,300 13,900 1,784,140 25,334,788,000
08/11/2013 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 372,740 5,218,360,000
07/11/2013 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 783,030 10,962,420,000
06/11/2013 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 777,760 10,888,640,000
05/11/2013 14,000 0.20 1.45 13,800 14,000 13,800 362,220 5,071,080,000
04/11/2013 13,800 -0.10 -0.72 14,000 14,000 13,800 380,390 5,249,382,000
01/11/2013 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 235,900 3,279,010,000
31/10/2013 13,900 -0.10 -0.71 14,000 14,000 13,800 316,470 4,398,933,000
30/10/2013 14,000 -0.20 -1.41 14,100 14,200 14,000 389,830 5,457,620,000
29/10/2013 14,200 0.30 2.16 13,900 14,200 13,700 695,150 9,871,130,000
28/10/2013 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 764,000 10,619,600,000
25/10/2013 13,900 -0.10 -0.71 14,000 14,100 13,800 829,860 11,535,054,000
24/10/2013 14,000 -0.20 -1.41 14,200 14,300 13,900 963,440 13,488,160,000
23/10/2013 14,200 0.10 0.71 14,200 14,300 14,000 1,473,900 20,929,380,000
22/10/2013 14,100 0.40 2.92 13,600 14,200 13,600 2,476,330 34,916,253,000
21/10/2013 13,700 0.00 ■■ 0.00 13,800 13,800 13,600 525,580 7,200,446,000
18/10/2013 13,700 0.20 1.48 13,500 13,700 13,500 467,000 6,397,900,000
17/10/2013 13,500 0.00 ■■ 0.00 13,600 13,700 13,500 756,630 10,214,505,000
16/10/2013 13,500 -0.10 -0.74 13,600 13,600 13,500 343,980 4,643,730,000
15/10/2013 13,600 0.10 0.74 13,500 13,600 13,400 254,710 3,464,056,000
14/10/2013 13,500 -0.10 -0.74 13,500 13,600 13,400 254,480 3,435,480,000
11/10/2013 13,600 0.00 ■■ 0.00 13,700 13,700 13,500 330,260 4,491,536,000
10/10/2013 13,600 -0.30 -2.16 14,000 14,100 13,600 901,300 12,257,680,000
09/10/2013 13,900 0.30 2.21 13,500 13,900 13,500 673,960 9,368,044,000
08/10/2013 13,600 0.00 ■■ 0.00 13,500 13,600 13,400 425,360 5,784,896,000
07/10/2013 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 635,800 8,646,880,000
04/10/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 501,090 6,814,824,000
03/10/2013 13,600 -0.10 -0.73 13,600 13,700 13,500 365,910 4,976,376,000
02/10/2013 13,700 0.10 0.74 13,600 13,800 13,600 815,040 11,166,048,000
01/10/2013 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 1,006,920 13,694,112,000
30/09/2013 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 445,500 6,058,800,000
27/09/2013 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 474,610 6,454,696,000
26/09/2013 13,600 0.10 0.74 13,500 13,800 13,500 469,260 6,381,936,000
25/09/2013 13,500 0.10 0.75 13,400 13,800 13,300 636,990 8,599,365,000
24/09/2013 13,400 0.10 0.75 13,200 13,600 13,200 617,060 8,268,604,000
23/09/2013 13,300 0.20 1.53 13,100 13,300 13,100 172,930 2,299,969,000
20/09/2013 13,100 -0.20 -1.50 13,300 13,300 13,100 988,790 12,953,149,000
19/09/2013 13,300 0.20 1.53 13,300 13,300 13,200 214,670 2,855,111,000
18/09/2013 13,100 0.00 ■■ 0.00 13,200 13,200 13,000 329,510 4,316,581,000
17/09/2013 13,100 0.00 ■■ 0.00 13,000 13,300 13,000 376,000 4,925,600,000
16/09/2013 13,100 -0.30 -2.24 13,400 13,400 13,000 420,170 5,504,227,000
13/09/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 179,980 2,411,732,000
12/09/2013 13,400 0.10 0.75 13,300 13,400 13,300 228,280 3,058,952,000
11/09/2013 13,300 0.10 0.76 13,200 13,400 13,200 256,610 3,412,913,000
10/09/2013 13,200 0.10 0.76 13,200 13,300 13,000 114,600 1,512,720,000
09/09/2013 13,100 -0.30 -2.24 13,200 13,200 13,000 533,900 6,994,090,000
06/09/2013 13,400 0.20 1.52 13,300 13,500 13,100 349,080 4,677,672,000
05/09/2013 13,200 0.10 0.76 13,000 13,400 13,000 340,100 4,489,320,000
04/09/2013 13,100 -0.20 -1.50 13,100 13,400 13,100 513,700 6,729,470,000
03/09/2013 13,300 0.20 1.53 13,200 13,300 13,100 464,450 6,177,185,000
30/08/2013 13,100 0.30 2.34 13,000 13,200 12,800 923,970 12,104,007,000
29/08/2013 12,800 -0.40 -3.03 13,200 13,400 12,800 588,570 7,533,696,000
28/08/2013 13,200 -0.50 -3.65 13,600 13,600 13,000 1,421,940 18,769,608,000
27/08/2013 13,700 -0.30 -2.14 14,000 14,000 13,700 408,000 5,589,600,000
26/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 588,360 8,237,040,000
23/08/2013 14,000 -0.20 -1.41 14,200 14,200 13,600 775,110 10,851,540,000
22/08/2013 14,200 0.00 ■■ 0.00 14,300 14,600 14,000 1,908,650 27,102,830,000
21/08/2013 14,200 -0.10 -0.70 14,300 14,300 13,900 1,037,760 14,736,192,000
20/08/2013 14,300 0.30 2.14 14,100 14,500 14,000 1,410,100 20,164,430,000
19/08/2013 14,000 0.20 1.45 14,000 14,300 13,900 1,095,160 15,332,240,000
16/08/2013 13,800 0.10 0.73 13,600 14,200 13,600 1,121,430 15,475,734,000
15/08/2013 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 838,000 11,480,600,000
14/08/2013 13,700 0.10 0.74 13,600 13,700 13,500 474,650 6,502,705,000
13/08/2013 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 459,510 6,249,336,000
12/08/2013 13,600 -0.10 -0.73 13,700 13,800 13,500 389,060 5,291,216,000
09/08/2013 13,700 0.00 ■■ 0.00 13,600 13,800 13,500 364,880 4,998,856,000
08/08/2013 13,700 0.00 ■■ 0.00 13,800 13,800 13,600 310,560 4,254,672,000
07/08/2013 13,700 0.20 1.48 13,700 13,800 13,500 326,580 4,474,146,000
06/08/2013 13,500 0.10 0.75 13,400 13,700 13,400 569,050 7,682,175,000
05/08/2013 13,400 -0.30 -2.19 13,700 13,700 13,400 202,990 2,720,066,000
02/08/2013 13,700 0.00 ■■ 0.00 13,800 13,800 13,600 239,420 3,280,054,000
01/08/2013 13,700 0.10 0.74 13,700 13,900 13,700 575,900 7,889,830,000
31/07/2013 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 323,750 4,403,000,000
30/07/2013 13,600 0.20 1.49 13,400 13,800 13,400 376,600 5,121,760,000
29/07/2013 13,400 -0.40 -2.90 13,500 13,800 13,300 475,540 6,372,236,000
26/07/2013 13,800 0.30 2.22 13,700 13,800 13,400 513,230 7,082,574,000
25/07/2013 13,500 -0.20 -1.46 13,700 13,900 13,500 899,380 12,141,630,000
24/07/2013 13,700 -0.40 -2.84 14,000 14,100 13,700 1,472,870 20,178,319,000
23/07/2013 14,100 0.10 0.71 13,900 14,200 13,900 534,230 7,532,643,000
22/07/2013 14,000 -0.20 -1.41 14,100 14,100 13,800 1,073,100 15,023,400,000
19/07/2013 14,200 0.60 4.41 14,200 14,400 14,000 1,710,420 24,287,964,000
18/07/2013 13,600 -0.20 -1.45 13,700 13,900 13,500 817,220 11,114,192,000
17/07/2013 13,800 0.30 2.22 13,500 14,000 13,400 861,720 11,891,736,000
16/07/2013 13,500 -0.20 -1.46 13,600 13,900 13,500 685,230 9,250,605,000
15/07/2013 13,700 0.00 ■■ 0.00 13,800 14,100 13,600 865,160 11,852,692,000
12/07/2013 13,700 0.70 5.38 13,100 13,800 13,100 1,608,820 22,040,834,000
11/07/2013 13,000 0.20 1.56 12,800 13,000 12,700 472,420 6,141,460,000
10/07/2013 12,800 0.10 0.79 12,800 12,900 12,700 727,950 9,317,760,000
09/07/2013 12,700 0.10 0.79 12,500 12,800 12,500 459,290 5,832,983,000
08/07/2013 12,600 -0.20 -1.56 12,900 12,900 12,600 297,910 3,753,666,000
05/07/2013 12,800 0.30 2.40 12,600 12,900 12,600 984,700 12,604,160,000
04/07/2013 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 487,660 6,095,750,000
03/07/2013 12,500 -0.30 -2.34 12,800 12,800 12,500 460,700 5,758,750,000
02/07/2013 12,800 0.40 3.23 12,200 12,800 12,200 702,390 8,990,592,000
01/07/2013 12,400 -0.20 -1.59 12,400 12,400 12,000 493,500 6,119,400,000
28/06/2013 12,600 -0.20 -1.56 12,800 12,900 12,500 474,500 5,978,700,000
27/06/2013 12,800 0.50 4.07 12,300 12,800 12,300 579,270 7,414,656,000
26/06/2013 12,300 0.10 0.82 12,100 12,300 11,900 666,430 8,197,089,000
25/06/2013 12,200 -0.50 -3.94 12,700 12,700 11,900 1,208,350 14,741,870,000
24/06/2013 12,700 -0.30 -2.31 13,000 13,100 12,500 890,730 11,312,271,000
21/06/2013 13,000 -0.10 -0.76 13,000 13,200 12,900 617,550 8,028,150,000
20/06/2013 13,100 -0.30 -2.24 13,300 13,400 13,000 335,430 4,394,133,000
19/06/2013 13,400 0.10 0.75 13,300 13,500 13,000 486,870 6,524,058,000
18/06/2013 13,300 0.10 0.76 13,200 13,300 13,000 586,010 7,793,933,000
17/06/2013 13,200 -0.80 -5.71 14,000 14,000 13,200 1,177,220 15,539,304,000
14/06/2013 14,000 -0.10 -0.71 14,300 14,300 14,000 791,400 11,079,600,000
13/06/2013 14,100 -0.20 -1.40 14,300 14,300 14,000 1,161,830 16,381,803,000
12/06/2013 14,300 -0.20 -1.38 14,400 14,700 14,300 797,740 11,407,682,000
11/06/2013 14,500 0.00 ■■ 0.00 14,500 14,800 14,400 595,610 8,636,345,000
10/06/2013 14,500 0.00 ■■ 0.00 14,900 15,000 14,400 1,375,240 19,940,980,000
07/06/2013 14,500 -0.20 -1.36 14,700 14,900 14,500 717,370 10,401,865,000
06/06/2013 14,700 0.20 1.38 14,300 15,000 14,300 669,300 9,838,710,000
05/06/2013 14,500 0.10 0.69 14,400 14,600 14,000 1,147,650 16,640,925,000
04/06/2013 14,400 -0.40 -2.70 14,800 14,800 14,400 1,496,740 21,553,056,000
03/06/2013 14,800 -0.30 -1.99 15,000 15,200 14,800 1,198,200 17,733,360,000
31/05/2013 15,100 -0.40 -2.58 15,800 15,900 15,000 2,905,400 43,871,540,000
30/05/2013 15,500 0.10 0.65 15,400 15,600 15,100 1,459,910 22,628,605,000
29/05/2013 15,400 0.10 0.65 15,800 15,900 15,300 2,114,400 32,561,760,000
28/05/2013 15,300 1.00 6.99 14,300 15,300 14,300 4,005,870 61,289,811,000
27/05/2013 14,300 0.30 2.14 14,200 14,600 14,100 2,395,980 34,262,514,000
24/05/2013 14,000 -0.20 -1.41 14,200 14,400 13,800 1,889,960 26,459,440,000
23/05/2013 14,200 -0.50 -3.40 14,700 14,800 14,000 1,616,190 22,949,898,000
22/05/2013 14,700 0.30 2.08 14,300 15,100 14,100 3,531,090 51,907,023,000
21/05/2013 14,400 0.90 6.67 13,600 14,400 13,600 2,312,710 33,303,024,000
20/05/2013 13,500 0.00 ■■ 0.00 13,400 13,600 13,300 1,058,630 14,291,505,000
17/05/2013 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 580,370 7,834,995,000
16/05/2013 13,500 0.60 4.65 12,900 13,700 12,900 1,906,530 25,738,155,000
15/05/2013 12,900 0.20 1.57 12,600 13,000 12,600 433,450 5,591,505,000
14/05/2013 12,700 -0.20 -1.55 12,900 12,900 12,700 215,740 2,739,898,000
13/05/2013 12,900 0.20 1.57 12,500 12,900 12,500 311,440 4,017,576,000
10/05/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 369,040 4,686,808,000
09/05/2013 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 364,650 4,631,055,000
08/05/2013 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 364,130 4,624,451,000
07/05/2013 12,700 -0.20 -1.55 13,000 13,100 12,700 731,550 9,290,685,000
06/05/2013 12,900 0.40 3.20 12,500 12,900 12,500 490,910 6,332,739,000
03/05/2013 12,500 0.20 1.63 12,400 12,600 12,300 74,580 932,250,000
02/05/2013 12,300 -0.10 -0.81 12,300 12,500 12,300 243,900 2,999,970,000
26/04/2013 12,400 -0.20 -1.59 12,500 12,600 12,400 228,290 2,830,796,000
25/04/2013 12,600 0.10 0.80 12,400 12,600 12,400 295,810 3,727,206,000
24/04/2013 12,500 -0.10 -0.79 12,400 12,600 12,300 549,230 6,865,375,000
23/04/2013 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 326,700 4,116,420,000
22/04/2013 12,600 0.00 ■■ 0.00 12,500 12,700 12,500 259,510 3,269,826,000
18/04/2013 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 588,870 7,419,762,000
17/04/2013 12,600 -0.20 -1.56 12,800 12,800 12,600 492,960 6,211,296,000
16/04/2013 12,800 0.10 0.79 12,600 12,800 12,300 559,930 7,167,104,000
15/04/2013 12,700 -0.30 -2.31 13,000 13,100 12,600 1,129,390 14,343,253,000
12/04/2013 13,000 0.80 6.56 12,200 13,000 12,000 2,733,570 35,536,410,000
11/04/2013 12,200 0.20 1.67 12,300 12,400 12,000 1,003,920 12,247,824,000
10/04/2013 12,000 -0.70 -5.51 12,600 12,700 12,000 885,750 10,629,000,000
09/04/2013 12,700 -0.20 -1.55 12,900 13,000 12,600 804,850 10,221,595,000
08/04/2013 12,900 0.40 3.20 12,700 13,000 12,300 838,750 10,819,875,000
05/04/2013 12,500 0.70 5.93 12,000 12,600 11,900 947,290 11,841,125,000
04/04/2013 11,800 0.10 0.85 11,700 12,100 11,700 377,280 4,451,904,000
03/04/2013 11,700 -0.20 -1.68 11,800 12,000 11,700 229,710 2,687,607,000
02/04/2013 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 584,320 6,953,408,000
01/04/2013 11,900 0.10 0.85 11,600 11,900 11,600 153,720 1,829,268,000
29/03/2013 11,800 -0.10 -0.84 11,700 12,000 11,600 184,240 2,174,032,000
28/03/2013 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 239,320 2,847,908,000
27/03/2013 11,900 0.40 3.48 11,700 12,200 11,600 606,440 7,216,636,000
26/03/2013 11,500 -0.20 -1.71 11,600 11,700 11,500 121,150 1,393,225,000
25/03/2013 11,700 0.20 1.74 11,400 11,700 11,400 160,700 1,880,190,000
22/03/2013 11,500 -0.20 -1.71 11,600 11,700 11,300 248,940 2,862,810,000
21/03/2013 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 188,260 2,202,642,000
20/03/2013 11,700 0.10 0.86 11,700 11,800 11,500 91,320 1,068,444,000
19/03/2013 11,600 -0.10 -0.85 11,500 11,800 11,500 106,860 1,239,576,000
18/03/2013 11,700 -0.30 -2.50 11,700 11,900 11,600 151,870 1,776,879,000
15/03/2013 12,000 0.50 4.35 11,500 12,000 11,500 657,890 7,894,680,000
14/03/2013 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 387,600 4,457,400,000
13/03/2013 11,500 0.00 ■■ 0.00 11,600 11,600 11,400 291,780 3,355,470,000
12/03/2013 11,500 0.00 ■■ 0.00 11,600 11,700 11,400 221,800 2,550,700,000
11/03/2013 11,500 0.20 1.77 11,400 11,700 11,400 193,710 2,227,665,000
08/03/2013 11,300 0.10 0.89 11,400 11,500 11,300 191,280 2,161,464,000
07/03/2013 11,200 -0.30 -2.61 11,500 11,600 11,200 201,100 2,252,320,000
06/03/2013 11,500 0.30 2.68 11,300 11,600 11,300 261,880 3,011,620,000
05/03/2013 11,200 -0.10 -0.88 11,200 11,300 11,000 134,990 1,511,888,000
04/03/2013 11,300 -0.20 -1.74 11,500 11,600 11,200 350,110 3,956,243,000
01/03/2013 11,500 0.20 1.77 11,400 11,700 11,400 423,100 4,865,650,000
28/02/2013 11,300 0.20 1.80 11,300 11,400 11,100 429,200 4,849,960,000
27/02/2013 11,100 -0.10 -0.89 11,200 11,400 10,900 722,040 8,014,644,000
26/02/2013 11,200 -0.70 -5.88 11,800 12,300 11,200 1,073,350 12,021,520,000
25/02/2013 11,900 0.10 0.85 12,000 12,000 11,800 373,500 4,444,650,000
22/02/2013 11,800 -0.20 -1.67 12,200 12,500 11,800 1,396,060 16,473,508,000
21/02/2013 12,000 -0.80 -6.25 12,800 12,800 12,000 915,720 10,988,640,000
20/02/2013 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 445,370 5,700,736,000
19/02/2013 12,800 0.20 1.59 12,600 13,000 12,500 997,070 12,762,496,000
18/02/2013 12,600 0.20 1.61 12,600 12,600 12,300 301,290 3,796,254,000
08/02/2013 12,400 -0.10 -0.80 12,500 12,700 12,300 337,870 4,189,588,000
07/02/2013 12,500 -0.10 -0.79 12,800 12,800 12,400 356,200 4,452,500,000
06/02/2013 12,600 0.60 5.00 12,000 12,600 12,000 691,890 8,717,814,000
05/02/2013 12,000 -0.10 -0.83 12,100 12,200 11,900 326,420 3,917,040,000
04/02/2013 12,100 0.20 1.68 12,000 12,400 12,000 503,310 6,090,051,000
01/02/2013 11,900 -0.10 -0.83 12,100 12,100 11,800 683,890 8,138,291,000
31/01/2013 12,000 -0.60 -4.76 12,600 12,600 12,000 859,350 10,312,200,000
30/01/2013 12,600 -0.30 -2.33 12,900 12,900 12,500 754,760 9,509,976,000
29/01/2013 12,900 0.60 4.88 12,100 13,100 12,100 1,667,930 21,516,297,000
28/01/2013 12,300 0.80 6.96 11,600 12,300 11,600 2,891,660 35,567,418,000
25/01/2013 11,500 0.30 2.68 11,100 11,500 11,100 1,110,190 12,767,185,000
24/01/2013 11,200 0.20 1.82 11,000 11,200 10,900 526,070 5,891,984,000
23/01/2013 11,000 0.20 1.85 10,800 11,000 10,800 356,880 3,925,680,000
22/01/2013 10,800 -0.20 -1.82 11,000 11,000 10,700 338,690 3,657,852,000
21/01/2013 11,000 -0.20 -1.79 11,200 11,200 10,900 539,520 5,934,720,000
18/01/2013 11,200 -0.10 -0.88 11,300 11,300 10,900 474,030 5,309,136,000
17/01/2013 11,300 -0.30 -2.59 11,500 11,600 11,300 508,240 5,743,112,000
16/01/2013 11,600 0.10 0.87 11,500 11,700 11,300 1,160,520 13,462,032,000
15/01/2013 11,500 0.40 3.60 11,100 11,600 11,000 1,030,380 11,849,370,000
14/01/2013 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 414,540 4,601,394,000
11/01/2013 11,100 -0.20 -1.77 11,400 11,400 10,900 799,660 8,876,226,000
10/01/2013 11,300 0.00 ■■ 0.00 11,000 11,300 10,800 1,353,100 15,290,030,000
09/01/2013 11,300 -0.10 -0.88 11,700 11,700 11,000 1,069,840 12,089,192,000
08/01/2013 11,400 0.50 4.59 11,400 11,400 11,200 2,337,780 26,650,692,000
07/01/2013 10,900 0.50 4.81 10,600 10,900 10,600 1,655,040 18,039,936,000
04/01/2013 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 392,830 4,085,432,000
03/01/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 383,370 3,987,048,000
02/01/2013 10,400 0.10 0.97 10,400 10,500 10,300 532,600 5,539,040,000
28/12/2012 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 209,810 2,161,043,000
27/12/2012 10,300 0.10 0.98 10,200 10,600 10,100 707,420 7,286,426,000
26/12/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 294,550 3,004,410,000
25/12/2012 10,200 -0.10 -0.97 10,300 10,300 10,200 145,170 1,480,734,000
24/12/2012 10,300 0.10 0.98 10,200 10,300 10,100 369,240 3,803,172,000
21/12/2012 10,200 0.10 0.99 10,100 10,200 10,000 546,430 5,573,586,000
20/12/2012 10,100 -0.10 -0.98 10,100 10,200 10,100 250,180 2,526,818,000
19/12/2012 10,200 0.20 2.00 10,100 10,200 10,000 343,520 3,503,904,000
18/12/2012 10,000 -0.20 -1.96 10,200 10,300 10,000 401,630 4,016,300,000
17/12/2012 10,200 -0.10 -0.97 10,400 10,400 10,200 522,710 5,331,642,000
14/12/2012 10,900 -0.10 -0.91 10,900 11,000 10,800 276,310 3,011,779,000
13/12/2012 11,000 0.10 0.92 10,900 11,000 10,800 281,060 3,091,660,000
12/12/2012 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 223,790 2,439,311,000
11/12/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 395,190 4,307,571,000
10/12/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 240,490 2,621,341,000
07/12/2012 10,900 0.10 0.93 10,900 11,000 10,900 226,870 2,472,883,000
06/12/2012 10,800 -0.10 -0.92 10,800 11,000 10,800 131,360 1,418,688,000
05/12/2012 10,900 0.10 0.93 10,800 11,000 10,800 222,130 2,421,217,000
04/12/2012 10,800 -0.10 -0.92 10,800 10,900 10,700 162,730 1,757,484,000
03/12/2012 10,900 0.10 0.93 10,800 10,900 10,700 199,520 2,174,768,000
30/11/2012 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 127,510 1,377,108,000
29/11/2012 10,800 -0.10 -0.92 10,800 10,900 10,800 57,590 621,972,000
28/11/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 214,840 2,341,756,000
27/11/2012 10,900 0.10 0.93 10,800 11,100 10,800 176,490 1,923,741,000
26/11/2012 10,800 -0.20 -1.82 10,900 10,900 10,800 142,050 1,534,140,000
23/11/2012 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 82,230 904,530,000
22/11/2012 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 60,660 667,260,000
21/11/2012 11,000 -0.20 -1.79 11,200 11,300 11,000 259,570 2,855,270,000
20/11/2012 11,200 0.10 0.90 11,200 11,300 11,200 214,720 2,404,864,000
19/11/2012 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 176,340 1,957,374,000
16/11/2012 11,100 -0.10 -0.89 11,200 11,300 11,100 97,250 1,079,475,000
15/11/2012 11,200 0.10 0.90 11,200 11,400 11,100 506,350 5,671,120,000
14/11/2012 11,100 0.20 1.83 10,800 11,400 10,800 545,020 6,049,722,000
13/11/2012 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 211,720 2,307,748,000
12/11/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 219,710 2,394,839,000
09/11/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 115,530 1,259,277,000
08/11/2012 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 339,070 3,695,863,000
07/11/2012 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 330,700 3,604,630,000
06/11/2012 10,900 0.10 0.93 10,900 11,000 10,800 476,960 5,198,864,000
05/11/2012 10,800 0.30 2.86 10,500 10,900 10,500 307,230 3,318,084,000
02/11/2012 10,500 -0.40 -3.67 10,600 10,800 10,500 293,600 3,082,800,000
01/11/2012 10,900 0.40 3.81 10,500 11,000 10,500 604,030 6,583,927,000
31/10/2012 10,500 0.10 0.96 10,400 10,500 10,400 270,320 2,838,360,000
30/10/2012 10,400 -0.10 -0.95 10,500 10,600 10,400 125,700 1,307,280,000
29/10/2012 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 185,120 1,943,760,000
26/10/2012 10,500 0.10 0.96 10,400 10,500 10,400 153,520 1,611,960,000
25/10/2012 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 272,350 2,832,440,000
24/10/2012 10,400 0.10 0.97 10,300 10,500 10,300 271,800 2,826,720,000
23/10/2012 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 287,990 2,966,297,000
22/10/2012 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 205,140 2,112,942,000
19/10/2012 10,300 -0.10 -0.96 10,300 10,400 10,200 223,230 2,299,269,000
18/10/2012 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 126,410 1,314,664,000
17/10/2012 10,400 -0.10 -0.95 10,500 10,500 10,300 195,320 2,031,328,000
16/10/2012 10,500 0.30 2.94 10,200 10,600 10,200 408,830 4,292,715,000
15/10/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 98,260 1,002,252,000
12/10/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 221,710 2,261,442,000
11/10/2012 10,200 -0.10 -0.97 10,300 10,400 10,200 352,530 3,595,806,000
10/10/2012 10,300 0.10 0.98 10,200 10,300 10,200 179,660 1,850,498,000
09/10/2012 10,200 -0.10 -0.97 10,400 10,400 10,200 335,130 3,418,326,000
08/10/2012 10,300 0.00 ■■ 0.00 10,200 10,400 10,200 361,070 3,719,021,000
05/10/2012 10,300 0.10 0.98 10,200 10,300 10,200 300,120 3,091,236,000
04/10/2012 10,200 -0.10 -0.97 10,200 10,300 10,200 403,000 4,110,600,000
03/10/2012 10,300 0.10 0.98 10,200 10,400 10,200 84,450 869,835,000
02/10/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 117,840 1,201,968,000
01/10/2012 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 174,630 1,781,226,000
28/09/2012 10,200 -0.10 -0.97 10,300 10,300 10,200 56,890 580,278,000
27/09/2012 10,300 -0.10 -0.96 10,400 10,400 10,200 61,480 633,244,000
26/09/2012 10,400 0.10 0.97 10,300 10,400 10,300 43,860 456,144,000
25/09/2012 10,300 0.10 0.98 10,200 10,400 10,200 71,910 740,673,000
24/09/2012 10,200 -0.50 -4.67 10,700 10,700 10,200 131,040 1,336,608,000
21/09/2012 10,700 0.50 4.90 10,300 10,700 10,200 436,460 4,670,122,000
20/09/2012 10,200 -0.20 -1.92 10,300 10,300 10,100 342,380 3,492,276,000
19/09/2012 10,400 0.20 1.96 10,200 10,400 10,200 172,820 1,797,328,000
18/09/2012 10,200 -0.20 -1.92 10,400 10,400 10,100 263,080 2,683,416,000
17/09/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 149,210 1,551,784,000
14/09/2012 10,400 0.10 0.97 10,500 10,500 10,300 359,220 3,735,888,000
13/09/2012 10,300 0.10 0.98 10,300 10,400 10,100 184,500 1,900,350,000
12/09/2012 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 205,000 2,091,000,000
11/09/2012 10,200 0.10 0.99 10,100 10,200 10,100 85,400 871,080,000
10/09/2012 10,100 -0.30 -2.88 10,400 10,400 10,100 447,700 4,521,770,000
07/09/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 143,760 1,495,104,000
06/09/2012 10,400 -0.10 -0.95 10,500 10,500 10,400 100,650 1,046,760,000
05/09/2012 10,500 -0.10 -0.94 10,600 10,600 10,400 120,400 1,264,200,000
04/09/2012 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 122,080 1,294,048,000
31/08/2012 10,600 -0.10 -0.93 10,700 10,700 10,600 120,290 1,275,074,000
30/08/2012 10,700 -0.10 -0.93 10,800 10,900 10,600 168,120 1,798,884,000
29/08/2012 10,800 0.30 2.86 10,600 10,900 10,600 373,340 4,032,072,000
28/08/2012 10,500 0.40 3.96 10,100 10,500 10,100 349,850 3,673,425,000
27/08/2012 10,100 -0.40 -3.81 10,500 10,500 10,100 1,056,570 10,671,357,000
24/08/2012 10,500 0.50 5.00 9,700 10,500 9,600 727,040 7,633,920,000
23/08/2012 10,000 -0.50 -4.76 10,400 10,500 10,000 1,580,350 15,803,500,000
22/08/2012 10,500 -0.30 -2.78 10,700 10,700 10,400 713,140 7,487,970,000
21/08/2012 10,800 -0.50 -4.42 11,000 11,000 10,800 925,220 9,992,376,000
20/08/2012 11,300 0.20 1.80 11,200 11,400 11,100 306,490 3,463,337,000
17/08/2012 11,100 0.20 1.83 10,900 11,100 10,900 402,100 4,463,310,000
16/08/2012 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 263,040 2,867,136,000
15/08/2012 10,900 0.10 0.93 10,900 11,000 10,800 369,150 4,023,735,000
14/08/2012 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 279,890 3,022,812,000
13/08/2012 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 281,350 3,038,580,000
10/08/2012 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 233,080 2,517,264,000
09/08/2012 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 254,500 2,748,600,000
08/08/2012 10,800 0.20 1.89 10,600 10,800 10,600 169,830 1,834,164,000
07/08/2012 10,600 -0.20 -1.85 10,800 10,800 10,600 161,120 1,707,872,000
06/08/2012 10,800 0.30 2.86 10,500 10,800 10,500 131,340 1,418,472,000
03/08/2012 10,500 -0.10 -0.94 10,600 10,700 10,500 114,850 1,205,925,000
02/08/2012 10,600 0.10 0.95 10,500 10,600 10,500 108,600 1,151,160,000
01/08/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 628,550 6,599,775,000
31/07/2012 10,500 0.10 0.96 10,500 10,600 10,400 159,520 1,674,960,000
30/07/2012 10,400 -0.10 -0.95 10,600 10,600 10,400 228,650 2,377,960,000
27/07/2012 10,500 -0.10 -0.94 10,700 10,700 10,500 394,400 4,141,200,000
26/07/2012 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 33,500 355,100,000
25/07/2012 10,600 0.10 0.95 10,500 10,600 10,400 259,950 2,755,470,000
24/07/2012 10,500 -0.20 -1.87 10,600 10,600 10,500 361,860 3,799,530,000
23/07/2012 10,700 -0.20 -1.83 10,900 10,900 10,600 417,620 4,468,534,000
20/07/2012 10,900 -0.30 -2.68 11,300 11,500 10,900 504,710 5,501,339,000
19/07/2012 11,200 0.50 4.67 10,700 11,200 10,600 906,360 10,151,232,000
18/07/2012 10,700 -0.10 -0.93 10,800 10,900 10,500 317,870 3,401,209,000
17/07/2012 10,800 0.40 3.85 10,400 10,900 10,400 748,340 8,082,072,000
16/07/2012 10,400 -0.20 -1.89 10,700 10,700 10,400 269,130 2,798,952,000
13/07/2012 10,600 0.20 1.92 10,400 10,800 10,400 608,710 6,452,326,000
12/07/2012 10,400 0.10 0.97 10,400 10,400 10,200 103,170 1,072,968,000
11/07/2012 10,300 0.10 0.98 10,300 10,400 10,200 245,830 2,532,049,000
10/07/2012 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 411,580 4,198,116,000
09/07/2012 10,200 -0.50 -4.67 10,600 10,700 10,200 917,260 9,356,052,000
06/07/2012 10,700 0.20 1.90 10,500 10,700 10,500 266,610 2,852,727,000
05/07/2012 10,500 0.10 0.96 10,400 10,500 10,300 334,160 3,508,680,000
04/07/2012 10,400 0.10 0.97 10,400 10,600 10,300 286,040 2,974,816,000
03/07/2012 10,300 -0.20 -1.90 10,500 10,600 10,300 412,050 4,244,115,000
02/07/2012 10,500 0.00 ■■ 0.00 10,700 10,900 10,500 1,145,960 12,032,580,000
29/06/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 194,750 2,044,875,000
28/06/2012 10,500 0.00 ■■ 0.00 10,500 10,700 10,300 476,570 5,003,985,000
27/06/2012 10,500 -0.30 -2.78 10,800 10,900 10,500 423,400 4,445,700,000
26/06/2012 10,800 -0.20 -1.82 11,000 11,000 10,800 0 0
25/06/2012 11,000 -0.30 -2.65 11,300 11,500 10,900 1,002,060 11,022,660,000
22/06/2012 11,300 -0.20 -1.74 11,500 11,500 11,300 775,410 8,762,133,000
21/06/2012 11,500 -0.10 -0.86 11,700 11,700 11,500 758,540 8,723,210,000
20/06/2012 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 841,490 9,761,284,000
19/06/2012 11,600 -0.40 -3.33 11,700 11,900 11,600 352,080 4,084,128,000
18/06/2012 12,000 0.20 1.69 12,100 12,200 11,800 904,790 10,857,480,000
15/06/2012 11,800 0.50 4.42 11,400 11,800 11,300 1,097,310 12,948,258,000
14/06/2012 11,300 -0.20 -1.74 11,500 11,700 11,300 869,220 9,822,186,000
13/06/2012 11,500 -0.20 -1.71 11,700 11,700 11,500 591,410 6,801,215,000
12/06/2012 11,700 -0.30 -2.50 11,800 11,900 11,700 486,710 5,694,507,000
11/06/2012 12,000 0.00 ■■ 0.00 11,800 12,100 11,800 442,860 5,314,320,000
08/06/2012 12,000 0.00 ■■ 0.00 12,300 12,300 11,900 675,710 8,108,520,000
07/06/2012 12,000 -0.10 -0.83 12,300 12,500 12,000 763,880 9,166,560,000
06/06/2012 12,100 0.40 3.42 11,700 12,100 11,700 204,000 2,468,400,000
05/06/2012 11,700 0.10 0.86 11,900 11,900 11,400 284,660 3,330,522,000
04/06/2012 11,600 -0.60 -4.92 12,100 12,100 11,600 1,166,890 13,535,924,000
01/06/2012 12,200 -0.30 -2.40 12,200 12,400 12,200 117,360 1,431,792,000
31/05/2012 12,500 0.10 0.81 12,200 12,500 12,100 332,240 4,153,000,000
30/05/2012 12,400 0.10 0.81 12,300 12,400 12,300 300,920 3,731,408,000
29/05/2012 12,300 -0.20 -1.60 12,300 12,500 12,200 109,140 1,342,422,000
28/05/2012 12,500 -0.20 -1.57 12,900 12,900 12,300 287,600 3,595,000,000
25/05/2012 12,700 0.60 4.96 12,300 12,700 12,300 794,700 10,092,690,000
24/05/2012 12,100 0.00 ■■ 0.00 12,100 12,300 11,900 718,400 8,692,640,000
23/05/2012 12,100 -0.40 -3.20 12,400 12,400 12,000 594,520 7,193,692,000
22/05/2012 12,500 -0.10 -0.79 12,800 12,900 12,500 341,350 4,266,875,000
21/05/2012 12,600 0.60 5.00 12,100 12,600 12,100 737,330 9,290,358,000
18/05/2012 12,000 -0.50 -4.00 12,500 12,500 11,900 1,293,050 15,516,600,000
17/05/2012 12,500 0.00 ■■ 0.00 12,400 12,600 12,200 890,940 11,136,750,000
16/05/2012 12,500 0.10 0.81 12,400 12,600 12,200 1,405,770 17,572,125,000
15/05/2012 12,400 -0.60 -4.62 12,600 12,900 12,400 1,970,110 24,429,364,000
14/05/2012 13,000 -0.60 -4.41 13,800 13,800 13,000 1,421,970 18,485,610,000
11/05/2012 13,600 0.20 1.49 13,300 14,000 13,300 1,300,200 17,682,720,000
10/05/2012 13,400 -0.40 -2.90 13,800 14,000 13,200 2,571,120 34,453,008,000
09/05/2012 13,800 -0.20 -1.43 13,800 14,200 13,800 1,427,420 19,698,396,000
08/05/2012 14,000 0.30 2.19 14,300 14,300 13,800 3,550,400 49,705,600,000
07/05/2012 13,700 0.60 4.58 13,700 13,700 13,500 1,423,620 19,503,594,000
04/05/2012 13,100 0.60 4.80 12,700 13,100 12,700 3,691,050 48,352,755,000
03/05/2012 12,500 -0.10 -0.79 12,600 12,700 12,200 964,760 12,059,500,000
02/05/2012 12,600 0.60 5.00 12,300 12,600 12,100 3,043,480 38,347,848,000
27/04/2012 12,000 0.10 0.84 12,000 12,200 11,900 589,040 7,068,480,000
26/04/2012 11,900 -0.20 -1.65 12,200 12,200 11,900 573,660 6,826,554,000
25/04/2012 12,100 0.10 0.83 12,100 12,300 12,000 585,580 7,085,518,000
24/04/2012 12,000 0.10 0.84 11,800 12,100 11,700 700,840 8,410,080,000
23/04/2012 11,900 0.00 ■■ 0.00 11,800 12,000 11,800 445,050 5,296,095,000
20/04/2012 11,900 -0.10 -0.83 12,000 12,300 11,800 387,500 4,611,250,000
19/04/2012 12,000 -0.60 -4.76 12,400 12,600 12,000 1,115,520 13,386,240,000
18/04/2012 12,600 0.30 2.44 12,600 12,900 12,600 2,696,960 33,981,696,000
17/04/2012 12,300 0.50 4.24 11,800 12,300 11,800 857,400 10,546,020,000
16/04/2012 11,800 0.30 2.61 11,600 11,900 11,400 649,790 7,667,522,000
13/04/2012 11,500 -0.10 -0.86 11,600 11,800 11,500 281,150 3,233,225,000
12/04/2012 11,600 -0.10 -0.85 11,800 11,800 11,600 446,360 5,177,776,000
11/04/2012 11,700 0.30 2.63 11,600 11,700 11,400 432,650 5,062,005,000
10/04/2012 11,400 -0.20 -1.72 11,600 11,700 11,400 582,030 6,635,142,000
09/04/2012 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 513,600 5,957,760,000
06/04/2012 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 392,600 4,554,160,000
05/04/2012 11,600 0.30 2.65 11,300 11,600 11,200 293,220 3,401,352,000
04/04/2012 11,300 -0.20 -1.74 11,300 11,600 11,300 205,170 2,318,421,000
03/04/2012 11,500 0.40 3.60 11,400 11,600 11,300 373,690 4,297,435,000
30/03/2012 11,100 -0.20 -1.77 11,300 11,300 11,100 809,340 8,983,674,000
29/03/2012 11,300 -0.30 -2.59 11,600 11,600 11,300 493,300 5,574,290,000
28/03/2012 11,600 0.20 1.75 11,400 11,600 11,300 883,640 10,250,224,000
27/03/2012 11,400 -0.40 -3.39 11,700 11,800 11,400 396,570 4,520,898,000
26/03/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 1,112,310 13,125,258,000
23/03/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 1,147,650 13,542,270,000
22/03/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 858,120 10,125,816,000
21/03/2012 11,800 0.20 1.72 11,500 12,100 11,500 1,938,010 22,868,518,000
20/03/2012 11,600 0.20 1.75 11,400 11,600 11,200 867,050 10,057,780,000
19/03/2012 11,400 -0.50 -4.20 11,700 11,800 11,400 1,096,870 12,504,318,000
16/03/2012 11,900 0.40 3.48 11,900 11,900 11,600 2,252,920 26,809,748,000
15/03/2012 11,500 0.50 4.55 10,800 11,500 10,800 1,539,460 17,703,790,000
14/03/2012 11,000 -0.20 -1.79 11,000 11,500 10,900 627,200 6,899,200,000
13/03/2012 11,200 0.50 4.67 10,700 11,200 10,400 1,515,250 16,970,800,000
12/03/2012 10,700 -0.50 -4.46 10,700 11,100 10,700 0 0
09/03/2012 11,200 -0.20 -1.75 11,400 11,600 11,000 601,980 6,742,176,000
08/03/2012 11,400 -0.60 -5.00 11,900 12,000 11,400 1,047,120 11,937,168,000
07/03/2012 12,000 0.30 2.56 12,200 12,200 11,300 3,033,820 36,405,840,000
06/03/2012 11,700 0.50 4.46 11,700 11,700 11,400 2,376,930 27,810,081,000
05/03/2012 11,200 0.50 4.67 11,200 11,200 11,200 47,610 533,232,000
02/03/2012 10,700 0.50 4.90 10,700 10,700 10,700 324,640 3,473,648,000
01/03/2012 10,200 0.40 4.08 9,900 10,200 9,800 1,049,110 10,700,922,000
29/02/2012 9,800 0.40 4.26 9,400 9,800 9,400 860,140 8,429,372,000
28/02/2012 9,400 -0.10 -1.05 9,700 9,800 9,300 465,530 4,375,982,000
27/02/2012 9,500 0.30 3.26 9,200 9,600 9,200 518,050 4,921,475,000
24/02/2012 9,200 0.20 2.22 9,000 9,200 8,900 625,820 5,757,544,000
23/02/2012 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 286,890 2,582,010,000
22/02/2012 9,000 0.30 3.45 8,700 9,000 8,700 528,170 4,753,530,000
21/02/2012 8,700 -0.20 -2.25 9,000 9,000 8,700 254,970 2,218,239,000
20/02/2012 8,900 0.20 2.30 8,800 8,900 8,800 216,610 1,927,829,000
17/02/2012 8,700 0.10 1.16 8,600 8,800 8,600 106,690 928,203,000
16/02/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 87,730 754,478,000
15/02/2012 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 188,110 1,617,746,000
14/02/2012 8,600 0.10 1.18 8,400 8,600 8,400 143,070 1,230,402,000
13/02/2012 8,500 -0.10 -1.16 8,600 8,600 8,500 205,610 1,747,685,000
10/02/2012 8,600 -0.30 -3.37 8,900 8,900 8,500 301,750 2,595,050,000
09/02/2012 8,900 0.30 3.49 8,700 8,900 8,600 360,430 3,207,827,000
08/02/2012 8,600 0.10 1.18 8,600 8,700 8,500 151,900 1,306,340,000
07/02/2012 8,500 0.10 1.19 8,300 8,500 8,300 107,140 910,690,000
06/02/2012 8,400 -0.10 -1.18 8,500 8,500 8,300 142,850 1,199,940,000
03/02/2012 8,500 -0.20 -2.30 8,900 8,900 8,500 269,490 2,290,665,000
02/02/2012 8,700 0.40 4.82 8,400 8,700 8,300 464,370 4,040,019,000
01/02/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 207,160 1,719,428,000
31/01/2012 8,300 0.10 1.22 8,300 8,400 8,200 321,870 2,671,521,000
30/01/2012 8,200 0.10 1.23 8,100 8,200 8,100 247,760 2,031,632,000
20/01/2012 8,100 -0.10 -1.22 8,200 8,200 8,000 111,300 901,530,000
19/01/2012 8,200 0.10 1.23 8,100 8,200 8,000 80,700 661,740,000
18/01/2012 8,100 0.10 1.25 8,100 8,100 7,900 520,050 4,212,405,000
17/01/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 361,050 2,888,400,000
16/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 495,660 3,965,280,000
13/01/2012 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 456,900 3,655,200,000
12/01/2012 8,000 -0.10 -1.23 8,000 8,100 7,800 364,740 2,917,920,000
11/01/2012 8,100 -0.10 -1.22 8,200 8,300 8,000 154,130 1,248,453,000
10/01/2012 8,200 -0.10 -1.20 8,200 8,300 8,100 67,500 553,500,000
09/01/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 31,580 262,114,000
06/01/2012 8,300 0.10 1.22 8,200 8,300 8,200 188,840 1,567,372,000
05/01/2012 8,200 -0.10 -1.20 8,400 8,400 8,200 208,500 1,709,700,000
04/01/2012 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 153,830 1,276,789,000
03/01/2012 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 129,020 1,070,866,000
30/12/2011 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 121,690 1,010,027,000
29/12/2011 8,300 -0.10 -1.19 8,400 8,400 8,200 152,180 1,263,094,000
28/12/2011 8,400 0.30 3.70 8,100 8,400 8,100 151,620 1,273,608,000
27/12/2011 8,100 -0.10 -1.22 8,200 8,200 8,100 284,080 2,301,048,000
26/12/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 442,120 3,625,384,000
23/12/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 388,980 3,189,636,000
22/12/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 358,960 2,943,472,000
21/12/2011 8,200 0.10 1.23 8,100 8,300 8,100 169,710 1,391,622,000
20/12/2011 8,100 -0.10 -1.22 8,200 8,300 8,100 562,650 4,557,465,000
19/12/2011 8,200 0.00 ■■ 0.00 8,100 8,300 8,100 203,790 1,671,078,000
16/12/2011 8,200 0.20 2.50 8,100 8,300 8,100 204,420 1,676,244,000
15/12/2011 8,000 -0.30 -3.61 8,200 8,300 7,900 1,153,000 9,224,000,000
14/12/2011 8,300 -0.30 -3.49 8,400 8,500 8,200 640,330 5,314,739,000
13/12/2011 10,600 -0.10 -0.93 10,700 10,800 10,500 723,940 7,673,764,000
12/12/2011 10,700 -0.10 -0.93 10,800 10,900 10,600 566,310 6,059,517,000
09/12/2011 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 485,010 5,238,108,000
08/12/2011 10,800 -0.10 -0.92 10,900 10,900 10,700 764,000 8,251,200,000
07/12/2011 10,900 0.30 2.83 10,800 11,000 10,600 952,830 10,385,847,000
06/12/2011 10,600 -0.50 -4.50 11,100 11,100 10,600 1,279,920 13,567,152,000
05/12/2011 11,100 0.10 0.91 11,400 11,400 10,900 1,237,620 13,737,582,000
02/12/2011 11,000 0.20 1.85 11,000 11,100 10,800 1,027,090 11,297,990,000
01/12/2011 10,800 0.30 2.86 10,700 10,900 10,600 707,040 7,636,032,000
30/11/2011 10,500 0.30 2.94 10,200 10,500 10,200 620,470 6,514,935,000
29/11/2011 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 127,840 1,303,968,000
28/11/2011 10,200 0.10 0.99 10,100 10,300 10,100 156,400 1,595,280,000
25/11/2011 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 152,670 1,541,967,000
24/11/2011 10,100 -0.20 -1.94 10,100 10,200 10,100 138,310 1,396,931,000
23/11/2011 10,300 0.20 1.98 10,100 10,300 10,100 179,900 1,852,970,000
22/11/2011 10,100 0.10 1.00 10,000 10,100 9,900 160,250 1,618,525,000
21/11/2011 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 186,010 1,860,100,000
18/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 127,490 1,274,900,000
17/11/2011 10,000 -0.10 -0.99 10,100 10,100 9,900 191,220 1,912,200,000
16/11/2011 10,100 0.10 1.00 9,900 10,100 9,900 126,760 1,280,276,000
15/11/2011 10,000 0.10 1.01 10,000 10,100 10,000 206,490 2,064,900,000
14/11/2011 9,900 -0.10 -1.00 10,000 10,000 9,900 293,710 2,907,729,000
11/11/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 294,310 2,943,100,000
10/11/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 152,710 1,527,100,000
09/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 97,670 976,700,000
08/11/2011 10,000 -0.10 -0.99 10,000 10,100 9,900 76,730 767,300,000
07/11/2011 10,100 0.10 1.00 10,100 10,100 9,900 266,520 2,691,852,000
04/11/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 102,560 1,025,600,000
03/11/2011 10,000 0.30 3.09 9,900 10,000 9,900 312,470 3,124,700,000
02/11/2011 9,700 -0.20 -2.02 9,900 9,900 9,700 230,010 2,231,097,000
01/11/2011 9,900 -0.10 -1.00 10,000 10,000 9,900 21,810 215,919,000
31/10/2011 10,000 -0.10 -0.99 10,100 10,100 10,000 103,470 1,034,700,000
28/10/2011 10,100 0.20 2.02 9,900 10,100 9,900 52,530 530,553,000
27/10/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 41,660 412,434,000
26/10/2011 9,900 0.10 1.02 9,900 9,900 9,800 27,560 272,844,000
25/10/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 72,530 710,794,000
24/10/2011 9,800 -0.10 -1.01 10,000 10,000 9,800 62,490 612,402,000
21/10/2011 9,900 0.00 ■■ 0.00 9,700 10,000 9,700 46,530 460,647,000
20/10/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 57,350 567,765,000
19/10/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 57,620 570,438,000
18/10/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 139,990 1,385,901,000
17/10/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 84,030 831,897,000
14/10/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 57,770 571,923,000
13/10/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 164,570 1,629,243,000
12/10/2011 9,900 -0.20 -1.98 10,100 10,100 9,900 129,060 1,277,694,000
11/10/2011 10,100 0.10 1.00 10,000 10,100 9,900 68,870 695,587,000
10/10/2011 10,000 -0.10 -0.99 10,100 10,200 10,000 27,030 270,300,000
07/10/2011 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 223,090 2,253,209,000
06/10/2011 10,100 0.10 1.00 10,000 10,200 10,000 212,120 2,142,412,000
05/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 406,880 4,068,800,000
04/10/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 472,960 4,729,600,000
03/10/2011 10,000 -0.20 -1.96 10,300 10,300 10,000 103,900 1,039,000,000
30/09/2011 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 137,690 1,404,438,000
29/09/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 160,400 1,636,080,000
28/09/2011 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 307,960 3,141,192,000
27/09/2011 10,200 -0.20 -1.92 10,200 10,400 10,200 510,120 5,203,224,000
26/09/2011 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 226,210 2,352,584,000
23/09/2011 10,400 -0.20 -1.89 10,400 10,500 10,300 408,850 4,252,040,000
22/09/2011 10,600 0.10 0.95 10,500 10,600 10,400 193,690 2,053,114,000
21/09/2011 10,500 -0.10 -0.94 10,600 10,600 10,500 413,990 4,346,895,000
20/09/2011 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 335,810 3,559,586,000
19/09/2011 10,600 0.20 1.92 10,400 10,600 10,300 442,230 4,687,638,000
16/09/2011 10,400 -0.10 -0.95 10,400 10,500 10,300 718,970 7,477,288,000
15/09/2011 10,500 -0.20 -1.87 10,500 10,600 10,300 689,280 7,237,440,000
14/09/2011 10,700 -0.20 -1.83 10,900 11,000 10,700 843,950 9,030,265,000
13/09/2011 10,900 0.10 0.93 10,900 11,000 10,800 498,280 5,431,252,000
12/09/2011 10,800 0.10 0.93 10,700 11,000 10,700 443,530 4,790,124,000
09/09/2011 10,700 0.40 3.88 10,300 10,700 10,200 811,360 8,681,552,000
08/09/2011 10,300 0.20 1.98 10,200 10,500 10,100 804,350 8,284,805,000
07/09/2011 10,100 0.10 1.00 10,000 10,200 10,000 637,140 6,435,114,000
06/09/2011 10,000 0.10 1.01 9,800 10,100 9,700 805,830 8,058,300,000
05/09/2011 9,900 -0.20 -1.98 10,100 10,100 9,900 775,900 7,681,410,000
01/09/2011 10,100 0.20 2.02 10,000 10,100 9,800 694,470 7,014,147,000
31/08/2011 9,900 0.10 1.02 9,800 9,900 9,700 649,660 6,431,634,000
30/08/2011 9,800 0.10 1.03 10,000 10,100 9,700 607,310 5,951,638,000
29/08/2011 9,700 0.40 4.30 9,400 9,700 9,400 532,330 5,163,601,000
26/08/2011 9,300 0.10 1.09 9,200 9,400 9,100 480,810 4,471,533,000
25/08/2011 9,200 0.10 1.10 9,100 9,200 9,000 246,520 2,267,984,000
24/08/2011 9,100 0.10 1.11 9,100 9,200 9,000 508,970 4,631,627,000
23/08/2011 9,000 0.10 1.12 9,000 9,100 8,900 730,640 6,575,760,000
22/08/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 109,390 973,571,000
19/08/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 277,610 2,470,729,000
18/08/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 162,510 1,446,339,000
17/08/2011 8,900 -0.10 -1.11 9,000 9,000 8,900 107,510 956,839,000
16/08/2011 9,000 0.10 1.12 8,900 9,000 8,800 76,780 691,020,000
15/08/2011 8,900 0.10 1.14 8,800 8,900 8,800 62,870 559,543,000
12/08/2011 8,800 -0.10 -1.12 8,900 8,900 8,800 86,740 763,312,000
11/08/2011 8,900 0.20 2.30 8,600 8,900 8,600 294,300 2,619,270,000
10/08/2011 8,700 0.10 1.16 8,800 8,800 8,700 51,850 451,095,000
09/08/2011 8,600 -0.20 -2.27 8,600 8,800 8,600 408,390 3,512,154,000
08/08/2011 8,800 -0.30 -3.30 9,100 9,100 8,800 839,780 7,390,064,000
05/08/2011 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 400,910 3,648,281,000
04/08/2011 9,100 0.20 2.25 9,000 9,100 8,900 337,050 3,067,155,000
03/08/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 453,200 4,033,480,000
02/08/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 595,910 5,303,599,000
01/08/2011 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 488,810 4,350,409,000
29/07/2011 8,900 0.10 1.14 8,900 9,100 8,800 385,860 3,434,154,000
28/07/2011 8,800 0.10 1.15 8,800 8,900 8,700 158,910 1,398,408,000
27/07/2011 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 173,220 1,507,014,000
26/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 206,520 1,796,724,000
25/07/2011 8,700 -0.30 -3.33 8,800 9,000 8,700 295,310 2,569,197,000
22/07/2011 9,000 -0.10 -1.10 9,200 9,200 9,000 505,220 4,546,980,000
21/07/2011 9,100 0.40 4.60 8,700 9,100 8,700 929,140 8,455,174,000
20/07/2011 8,700 0.10 1.16 8,600 8,700 8,500 138,530 1,205,211,000
19/07/2011 8,600 0.10 1.18 8,500 8,600 8,500 178,640 1,536,304,000
18/07/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 37,580 319,430,000
15/07/2011 8,500 -0.10 -1.16 8,500 8,600 8,500 168,650 1,433,525,000
14/07/2011 8,600 0.10 1.18 8,500 8,600 8,500 102,080 877,888,000
13/07/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 232,290 1,974,465,000
12/07/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 226,310 1,923,635,000
11/07/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 203,620 1,730,770,000
08/07/2011 8,500 0.10 1.19 8,500 8,600 8,400 257,860 2,191,810,000
07/07/2011 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 115,760 972,384,000
06/07/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 178,660 1,500,744,000
05/07/2011 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 131,260 1,102,584,000
04/07/2011 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 213,630 1,794,492,000
01/07/2011 8,400 -0.10 -1.18 8,400 8,400 8,200 517,000 4,342,800,000
30/06/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 162,970 1,385,245,000
29/06/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 224,260 1,906,210,000
28/06/2011 8,500 0.20 2.41 8,400 8,700 8,400 605,310 5,145,135,000
27/06/2011 8,300 -0.10 -1.19 8,400 8,500 8,300 675,880 5,609,804,000
24/06/2011 8,400 -0.10 -1.18 8,600 8,600 8,400 550,480 4,624,032,000
23/06/2011 8,500 -0.10 -1.16 8,500 8,600 8,300 226,220 1,922,870,000
22/06/2011 8,600 -0.10 -1.15 8,700 8,700 8,500 398,140 3,424,004,000
21/06/2011 8,700 0.20 2.35 8,500 8,800 8,400 427,160 3,716,292,000
20/06/2011 8,500 0.30 3.66 8,400 8,600 8,300 1,074,380 9,132,230,000
17/06/2011 8,200 -0.30 -3.53 8,500 8,700 8,200 1,641,530 13,460,546,000
16/06/2011 8,500 -0.10 -1.16 8,600 8,600 8,400 1,221,500 10,382,750,000
15/06/2011 8,600 -0.30 -3.37 9,000 9,000 8,500 955,710 8,219,106,000
14/06/2011 8,900 0.10 1.14 9,000 9,100 8,700 1,100,240 9,792,136,000
13/06/2011 8,800 -0.30 -3.30 9,200 9,200 8,800 925,160 8,141,408,000
10/06/2011 9,100 0.00 ■■ 0.00 9,200 9,300 9,100 713,870 6,496,217,000
09/06/2011 9,100 -0.20 -2.15 9,300 9,300 9,100 172,470 1,569,477,000
08/06/2011 9,300 0.00 ■■ 0.00 9,400 9,500 9,200 80,430 747,999,000
07/06/2011 9,300 0.30 3.33 9,400 9,400 9,200 175,810 1,635,033,000
06/06/2011 9,000 -0.30 -3.23 9,100 9,200 8,900 48,030 432,270,000
03/06/2011 9,300 -0.20 -2.11 9,700 9,700 9,200 131,620 1,224,066,000
02/06/2011 9,500 0.40 4.40 9,200 9,500 9,200 160,990 1,529,405,000
01/06/2011 9,100 0.40 4.60 8,700 9,100 8,700 150,850 1,372,735,000
31/05/2011 8,700 -0.10 -1.14 8,700 8,800 8,500 84,740 737,238,000
30/05/2011 8,800 -0.40 -4.35 9,300 9,300 8,800 118,910 1,046,408,000
27/05/2011 9,200 0.30 3.37 9,000 9,200 8,500 195,450 1,798,140,000
26/05/2011 8,900 0.40 4.71 8,100 8,900 8,100 300,850 2,677,565,000
25/05/2011 8,500 -0.40 -4.49 8,600 8,600 8,500 151,570 1,288,345,000
24/05/2011 8,900 -0.40 -4.30 9,000 9,100 8,900 191,370 1,703,193,000
23/05/2011 9,300 -0.40 -4.12 9,600 9,600 9,300 103,220 959,946,000
20/05/2011 9,700 -0.10 -1.02 9,800 9,800 9,500 182,510 1,770,347,000
19/05/2011 9,800 -0.10 -1.01 10,000 10,000 9,700 82,860 812,028,000
18/05/2011 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 108,520 1,074,348,000
17/05/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,700 49,980 494,802,000
16/05/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 55,300 547,470,000
13/05/2011 9,900 -0.10 -1.00 9,900 10,000 9,900 36,500 361,350,000
12/05/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 70,840 708,400,000
11/05/2011 10,000 -0.10 -0.99 10,100 10,100 10,000 75,350 753,500,000
10/05/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 65,310 659,631,000
09/05/2011 10,100 -0.10 -0.98 10,000 10,200 10,000 43,230 436,623,000
06/05/2011 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 66,580 679,116,000
05/05/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 90,090 918,918,000
04/05/2011 10,200 -0.10 -0.97 10,200 10,300 10,000 109,510 1,117,002,000
29/04/2011 10,300 0.20 1.98 10,100 10,400 10,100 80,440 828,532,000
28/04/2011 10,100 -0.20 -1.94 10,200 10,300 10,100 51,470 519,847,000
27/04/2011 10,300 0.10 0.98 10,300 10,300 10,100 93,260 960,578,000
26/04/2011 10,200 -0.30 -2.86 10,300 10,400 10,100 97,750 997,050,000
25/04/2011 10,500 0.40 3.96 10,100 10,500 10,100 50,930 534,765,000
22/04/2011 10,100 -0.30 -2.88 10,400 10,400 10,100 113,710 1,148,471,000
21/04/2011 10,400 -0.10 -0.95 10,600 10,600 10,300 105,690 1,099,176,000
20/04/2011 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 164,750 1,729,875,000
19/04/2011 10,500 0.20 1.94 10,300 10,500 10,300 68,200 716,100,000
18/04/2011 10,300 -0.50 -4.63 10,600 10,900 10,300 24,419 251,515,700
15/04/2011 10,800 0.10 0.93 10,900 10,900 10,700 119,040 1,285,632,000
14/04/2011 10,700 -0.20 -1.83 10,600 10,900 10,600 109,690 1,173,683,000
13/04/2011 10,900 -0.20 -1.80 11,000 11,000 10,900 201,090 2,191,881,000
08/04/2011 11,100 0.00 ■■ 0.00 10,900 11,100 10,900 68,600 761,460,000
07/04/2011 11,100 0.10 0.91 10,900 11,100 10,900 57,420 637,362,000
06/04/2011 11,000 0.10 0.92 11,000 11,000 10,900 169,710 1,866,810,000
05/04/2011 10,900 -0.10 -0.91 10,900 11,000 10,800 224,930 2,451,737,000
04/04/2011 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 140,920 1,550,120,000
01/04/2011 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 221,250 2,433,750,000
31/03/2011 11,000 -0.10 -0.90 11,000 11,200 11,000 77,220 849,420,000
30/03/2011 11,100 0.00 ■■ 0.00 11,000 11,400 11,000 64,940 720,834,000
29/03/2011 11,100 -0.30 -2.63 11,200 11,300 11,100 185,720 2,061,492,000
28/03/2011 11,400 0.00 ■■ 0.00 11,300 11,400 11,300 43,850 499,890,000
25/03/2011 11,400 -0.20 -1.72 11,600 11,600 11,300 163,640 1,865,496,000
24/03/2011 11,600 -0.10 -0.85 11,500 11,600 11,500 79,310 919,996,000
23/03/2011 11,700 0.40 3.54 11,400 11,700 11,300 236,090 2,762,253,000
22/03/2011 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 171,640 1,939,532,000
21/03/2011 11,300 0.30 2.73 11,300 11,500 11,300 118,640 1,340,632,000
18/03/2011 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 437,020 4,807,220,000
17/03/2011 11,000 -0.10 -0.90 11,100 11,200 11,000 179,750 1,977,250,000
16/03/2011 11,100 -0.10 -0.89 11,200 11,300 10,900 197,000 2,186,700,000
15/03/2011 11,200 -0.10 -0.88 11,200 11,400 11,200 106,920 1,197,504,000
14/03/2011 11,300 -0.40 -3.42 11,500 11,600 11,300 102,590 1,159,267,000
11/03/2011 11,700 0.10 0.86 11,700 11,900 11,700 139,460 1,631,682,000
10/03/2011 11,600 0.40 3.57 11,200 11,600 11,200 183,970 2,134,052,000
09/03/2011 11,200 -0.20 -1.75 11,300 11,300 11,100 162,510 1,820,112,000
08/03/2011 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 213,230 2,430,822,000
07/03/2011 11,400 0.00 ■■ 0.00 11,500 11,500 11,300 113,960 1,299,144,000
04/03/2011 11,400 -0.20 -1.72 11,600 11,700 11,400 203,520 2,320,128,000
03/03/2011 11,600 -0.30 -2.52 11,700 11,900 11,600 170,600 1,978,960,000
02/03/2011 11,900 -0.30 -2.46 12,100 12,100 11,700 269,660 3,208,954,000
01/03/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 83,250 1,015,650,000
28/02/2011 12,200 -0.10 -0.81 12,300 12,500 12,100 155,720 1,899,784,000
25/02/2011 12,300 -0.30 -2.38 12,600 12,600 12,300 181,690 2,234,787,000
24/02/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 441,260 5,559,876,000
23/02/2011 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 385,400 4,856,040,000
22/02/2011 12,600 0.40 3.28 12,000 12,700 12,000 636,010 8,013,726,000
21/02/2011 12,200 -0.50 -3.94 12,600 12,600 12,100 901,820 11,002,204,000
18/02/2011 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 573,260 7,280,402,000
17/02/2011 12,700 0.10 0.79 12,700 12,800 12,500 396,880 5,040,376,000
16/02/2011 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 248,890 3,136,014,000
15/02/2011 12,600 -0.10 -0.79 12,700 12,800 12,500 510,040 6,426,504,000
14/02/2011 12,700 0.60 4.96 12,200 12,700 12,200 1,010,710 12,836,017,000
11/02/2011 12,100 -0.10 -0.82 12,300 12,300 12,000 56,380 682,198,000
10/02/2011 12,200 0.20 1.67 12,100 12,200 12,000 78,230 954,406,000
09/02/2011 12,000 -0.20 -1.64 12,200 12,300 12,000 252,690 3,032,280,000
08/02/2011 12,200 -0.30 -2.40 12,500 12,500 12,200 167,030 2,037,766,000
28/01/2011 12,500 0.10 0.81 12,400 12,500 12,300 177,870 2,223,375,000
27/01/2011 12,400 0.20 1.64 12,200 12,400 12,100 195,340 2,422,216,000
26/01/2011 12,200 0.20 1.67 11,900 12,200 11,900 75,150 916,830,000
25/01/2011 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 109,780 1,317,360,000
24/01/2011 12,000 -0.10 -0.83 12,200 12,300 12,000 79,110 949,320,000
21/01/2011 12,100 0.00 ■■ 0.00 12,200 12,300 12,000 259,300 3,137,530,000
20/01/2011 12,100 -0.20 -1.63 12,100 12,300 12,000 443,330 5,364,293,000
19/01/2011 12,300 0.10 0.82 12,200 12,300 12,100 323,240 3,975,852,000
18/01/2011 12,200 -0.10 -0.81 12,200 12,300 12,100 151,440 1,847,568,000
17/01/2011 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 167,780 2,063,694,000
14/01/2011 12,300 0.10 0.82 12,200 12,300 12,100 199,560 2,454,588,000
13/01/2011 12,200 0.20 1.67 12,000 12,200 12,000 108,810 1,327,482,000
12/01/2011 12,000 0.10 0.84 11,900 12,000 11,900 95,780 1,149,360,000
11/01/2011 11,900 -0.10 -0.83 11,900 12,000 11,800 321,900 3,830,610,000
10/01/2011 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 142,040 1,704,480,000
07/01/2011 12,000 0.10 0.84 12,000 12,200 11,900 73,650 883,800,000
06/01/2011 11,900 -0.40 -3.25 12,100 12,200 11,900 326,740 3,888,206,000
05/01/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 103,920 1,278,216,000
04/01/2011 12,300 -0.10 -0.81 12,100 12,400 12,100 98,350 1,209,705,000
31/12/2010 12,400 0.00 ■■ 0.00 12,300 12,500 12,100 71,380 885,112,000
30/12/2010 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 116,380 1,443,112,000
29/12/2010 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 191,330 2,372,492,000
28/12/2010 12,400 0.20 1.64 12,200 12,500 12,200 93,700 1,161,880,000
27/12/2010 12,200 -0.10 -0.81 12,300 12,400 12,200 172,190 2,100,718,000
24/12/2010 12,300 -0.10 -0.81 12,300 12,400 12,200 159,160 1,957,668,000
23/12/2010 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 355,370 4,406,588,000
22/12/2010 12,400 -0.20 -1.59 12,600 12,700 12,400 290,100 3,597,240,000
21/12/2010 12,600 0.10 0.80 12,300 12,600 12,100 458,260 5,774,076,000
20/12/2010 12,500 -0.20 -1.57 12,600 12,700 12,400 331,620 4,145,250,000
17/12/2010 12,700 0.30 2.42 12,500 12,700 12,300 554,970 7,048,119,000
16/12/2010 12,400 -0.20 -1.59 12,200 12,600 12,200 395,190 4,900,356,000
15/12/2010 12,600 -0.30 -2.33 12,900 13,100 12,600 557,800 7,028,280,000
14/12/2010 12,900 -0.10 -0.77 12,800 13,100 12,400 1,178,620 15,204,198,000
13/12/2010 13,000 0.50 4.00 12,900 13,100 12,800 1,123,670 14,607,710,000
10/12/2010 12,500 0.40 3.31 12,100 12,500 12,100 687,040 8,588,000,000
09/12/2010 12,100 0.50 4.31 11,600 12,100 11,600 504,750 6,107,475,000
08/12/2010 11,600 -0.30 -2.52 11,900 12,000 11,600 765,840 8,883,744,000
07/12/2010 11,900 -0.10 -0.83 12,000 12,100 11,900 617,120 7,343,728,000
06/12/2010 12,000 0.00 ■■ 0.00 12,200 12,300 11,700 1,099,980 13,199,760,000
03/12/2010 12,000 -0.10 -0.83 12,300 12,500 12,000 849,380 10,192,560,000
02/12/2010 12,100 0.20 1.68 11,900 12,200 11,800 730,650 8,840,865,000
01/12/2010 11,900 -0.10 -0.83 12,000 12,000 11,900 544,570 6,480,383,000
30/11/2010 12,000 0.30 2.56 11,800 12,200 11,800 1,251,110 15,013,320,000
29/11/2010 11,700 0.10 0.86 11,500 11,700 11,500 888,530 10,395,801,000
26/11/2010 11,600 0.10 0.87 11,700 11,800 11,500 684,380 7,938,808,000
25/11/2010 11,500 0.30 2.68 11,200 11,500 11,200 621,270 7,144,605,000
24/11/2010 11,200 0.30 2.75 11,000 11,300 10,800 841,350 9,423,120,000
23/11/2010 10,900 0.10 0.93 10,800 10,900 10,700 357,240 3,893,916,000
22/11/2010 10,800 0.10 0.93 10,600 10,800 10,500 283,800 3,065,040,000
19/11/2010 10,700 -0.10 -0.93 10,900 11,000 10,700 392,840 4,203,388,000
18/11/2010 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 825,230 8,912,484,000
17/11/2010 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 502,980 5,432,184,000
16/11/2010 10,800 -0.20 -1.82 10,800 11,000 10,800 514,360 5,555,088,000
15/11/2010 11,000 -0.20 -1.79 11,200 11,200 10,900 282,320 3,105,520,000
12/11/2010 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 1,108,770 12,418,224,000
11/11/2010 11,200 -0.20 -1.75 11,300 11,400 11,200 371,340 4,159,008,000
10/11/2010 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 1,072,400 12,225,360,000
09/11/2010 11,400 -0.30 -2.56 11,700 11,700 11,400 694,900 7,921,860,000
08/11/2010 11,700 -0.40 -3.31 12,000 12,000 11,700 747,780 8,749,026,000
05/11/2010 12,100 0.00 ■■ 0.00 12,300 12,300 12,100 1,175,870 14,228,027,000
04/11/2010 12,100 0.40 3.42 11,700 12,200 11,700 2,544,500 30,788,450,000
03/11/2010 11,700 0.10 0.86 11,600 11,800 11,600 787,590 9,214,803,000
02/11/2010 11,600 0.10 0.87 11,500 11,600 11,400 666,100 7,726,760,000
01/11/2010 11,500 0.30 2.68 11,300 11,500 11,200 780,010 8,970,115,000
29/10/2010 11,200 0.20 1.82 11,000 11,300 11,000 688,310 7,709,072,000
28/10/2010 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 696,350 7,659,850,000
27/10/2010 11,000 -0.20 -1.79 11,200 11,300 11,000 424,140 4,665,540,000
26/10/2010 11,200 0.20 1.82 11,000 11,300 11,000 191,590 2,145,808,000
25/10/2010 11,000 -0.10 -0.90 11,100 11,100 10,900 209,530 2,304,830,000
22/10/2010 11,100 0.20 1.83 11,000 11,100 10,900 202,500 2,247,750,000
21/10/2010 10,900 -0.30 -2.68 11,200 11,300 10,900 792,920 8,642,828,000
20/10/2010 11,200 -0.40 -3.45 11,500 11,500 11,200 265,630 2,975,056,000
19/10/2010 11,600 -0.20 -1.69 11,600 11,800 11,500 346,280 4,016,848,000
18/10/2010 11,800 0.10 0.85 11,800 11,800 11,600 166,480 1,964,464,000
15/10/2010 11,700 -0.10 -0.85 11,800 11,800 11,600 300,520 3,516,084,000
14/10/2010 11,800 0.10 0.85 11,700 11,800 11,600 318,780 3,761,604,000
13/10/2010 11,700 0.10 0.86 11,700 11,800 11,600 246,660 2,885,922,000
12/10/2010 11,600 -0.20 -1.69 11,700 11,800 11,600 328,270 3,807,932,000
11/10/2010 11,800 -0.10 -0.84 11,800 11,900 11,800 303,700 3,583,660,000
08/10/2010 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 332,710 3,959,249,000
07/10/2010 11,900 -0.10 -0.83 11,800 12,000 11,800 513,170 6,106,723,000
06/10/2010 12,000 0.10 0.84 11,900 12,000 11,900 312,790 3,753,480,000
05/10/2010 11,900 0.10 0.85 11,700 11,900 11,700 512,980 6,104,462,000
04/10/2010 11,800 -0.10 -0.84 12,000 12,000 11,700 747,830 8,824,394,000
01/10/2010 11,900 -0.10 -0.83 11,900 12,000 11,900 292,470 3,480,393,000
30/09/2010 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 315,650 3,787,800,000
29/09/2010 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 714,350 8,572,200,000
28/09/2010 12,000 0.10 0.84 12,100 12,100 11,900 246,010 2,952,120,000
27/09/2010 11,900 0.10 0.85 11,900 12,000 11,800 593,420 7,061,698,000
24/09/2010 11,800 0.00 ■■ 0.00 11,700 11,900 11,700 245,280 2,894,304,000
23/09/2010 11,800 -0.10 -0.84 11,900 11,900 11,700 382,270 4,510,786,000
22/09/2010 11,900 0.10 0.85 11,900 12,000 11,800 350,000 4,165,000,000
21/09/2010 11,800 -0.20 -1.67 11,900 12,000 11,800 405,020 4,779,236,000
20/09/2010 12,000 -0.10 -0.83 12,100 12,200 11,900 614,230 7,370,760,000
17/09/2010 12,100 -0.10 -0.82 12,200 12,200 12,000 516,510 6,249,771,000
16/09/2010 12,200 -0.10 -0.81 12,400 12,400 11,900 918,470 11,205,334,000
15/09/2010 12,300 -0.10 -0.81 12,400 12,400 12,000 498,200 6,127,860,000
14/09/2010 12,400 0.20 1.64 12,000 12,400 11,900 690,570 8,563,068,000
13/09/2010 12,200 0.30 2.52 11,900 12,200 11,600 962,690 11,744,818,000
10/09/2010 11,900 -0.30 -2.46 12,100 12,100 11,900 890,140 10,592,666,000
09/09/2010 12,200 0.20 1.67 12,100 12,200 12,000 530,710 6,474,662,000
08/09/2010 12,000 -0.20 -1.64 12,000 12,100 11,800 1,347,980 16,175,760,000
07/09/2010 12,200 -0.20 -1.61 12,300 12,400 12,200 979,100 11,945,020,000
06/09/2010 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 1,387,910 17,210,084,000
01/09/2010 12,400 -0.30 -2.36 12,600 12,700 12,300 1,415,610 17,553,564,000
31/08/2010 12,700 0.20 1.60 12,500 12,800 12,300 1,611,910 20,471,257,000
30/08/2010 12,500 0.40 3.31 12,400 12,700 12,200 2,662,370 33,279,625,000
27/08/2010 12,500 0.20 1.63 12,300 12,500 12,000 1,070,800 13,385,000,000
26/08/2010 12,300 0.30 2.50 12,100 12,500 12,000 635,370 7,815,051,000
25/08/2010 12,000 0.10 0.84 11,800 12,000 11,800 1,893,490 22,721,880,000
24/08/2010 11,900 -0.10 -0.83 11,900 11,900 11,700 871,500 10,370,850,000
23/08/2010 12,000 -0.10 -0.83 11,900 12,100 11,900 534,610 6,415,320,000
20/08/2010 12,100 0.30 2.54 11,900 12,100 11,700 1,115,900 13,502,390,000
19/08/2010 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 635,880 7,503,384,000
18/08/2010 11,800 -0.40 -3.28 12,400 12,400 11,800 1,680,340 19,828,012,000
17/08/2010 12,200 0.20 1.67 12,000 12,400 11,900 1,388,930 16,944,946,000
16/08/2010 12,000 0.50 4.35 11,700 12,000 11,600 942,080 11,304,960,000
13/08/2010 11,500 0.20 1.77 11,100 11,500 11,100 756,170 8,695,955,000
12/08/2010 11,300 -0.50 -4.24 11,700 11,800 11,300 1,000,530 11,305,989,000
11/08/2010 11,800 0.00 ■■ 0.00 11,900 11,900 11,600 777,250 9,171,550,000
10/08/2010 11,800 -0.30 -2.48 12,000 12,100 11,500 719,480 8,489,864,000
09/08/2010 12,100 -0.30 -2.42 12,500 12,500 12,000 579,690 7,014,249,000
06/08/2010 12,400 -0.30 -2.36 12,800 12,800 12,400 606,200 7,516,880,000
05/08/2010 12,700 0.20 1.60 12,600 12,800 12,500 1,340,440 17,023,588,000
04/08/2010 12,500 0.10 0.81 12,400 12,500 12,300 542,810 6,785,125,000
03/08/2010 12,400 0.00 ■■ 0.00 12,500 12,600 12,400 761,420 9,441,608,000
02/08/2010 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 1,330,650 16,500,060,000
30/07/2010 12,400 0.10 0.81 12,400 12,500 12,300 2,500,030 31,000,372,000
29/07/2010 12,300 -0.50 -3.91 12,800 12,900 12,300 1,571,860 19,333,878,000
28/07/2010 12,800 -0.40 -3.03 13,100 13,100 12,700 610,800 7,818,240,000
27/07/2010 13,200 -0.20 -1.49 13,400 13,500 13,200 452,010 5,966,532,000
26/07/2010 13,400 -0.10 -0.74 13,600 13,600 13,400 188,790 2,529,786,000
23/07/2010 13,500 -0.10 -0.74 13,600 13,600 13,400 431,820 5,829,570,000
22/07/2010 13,600 0.00 ■■ 0.00 13,700 13,700 13,500 652,450 8,873,320,000
21/07/2010 13,600 -0.10 -0.73 13,700 13,700 13,500 1,751,790 23,824,344,000
20/07/2010 13,700 0.10 0.74 13,700 13,700 13,500 468,260 6,415,162,000
19/07/2010 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 640,520 8,711,072,000
16/07/2010 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 617,190 8,393,784,000
15/07/2010 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 385,460 5,242,256,000
14/07/2010 13,600 -0.10 -0.73 13,800 13,800 13,600 576,950 7,846,520,000
13/07/2010 13,700 0.10 0.74 13,800 13,800 13,600 570,580 7,816,946,000
12/07/2010 13,600 0.00 ■■ 0.00 13,700 13,700 13,500 162,440 2,209,184,000
09/07/2010 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 320,050 4,352,680,000
08/07/2010 13,600 -0.10 -0.73 13,800 13,800 13,600 512,590 6,971,224,000
07/07/2010 13,700 0.10 0.74 13,800 13,800 13,600 606,240 8,305,488,000
06/07/2010 13,600 -0.20 -1.45 13,800 13,800 13,600 273,870 3,724,632,000
05/07/2010 13,800 -0.10 -0.72 13,900 13,900 13,800 379,460 5,236,548,000
02/07/2010 13,900 0.10 0.72 13,900 13,900 13,700 793,990 11,036,461,000
01/07/2010 13,800 0.20 1.47 13,600 13,800 13,500 909,320 12,548,616,000
30/06/2010 13,600 -0.20 -1.45 13,500 13,700 13,500 363,290 4,940,744,000
29/06/2010 13,800 0.20 1.47 13,800 13,900 13,600 351,920 4,856,496,000
28/06/2010 13,600 -0.20 -1.45 13,900 13,900 13,600 1,029,500 14,001,200,000
25/06/2010 13,800 -0.20 -1.43 14,000 14,000 13,800 471,660 6,508,908,000
24/06/2010 14,000 0.10 0.72 14,000 14,100 13,900 707,300 9,902,200,000
23/06/2010 13,900 -0.10 -0.71 13,900 14,000 13,900 201,250 2,797,375,000
22/06/2010 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 392,060 5,488,840,000
21/06/2010 14,000 0.00 ■■ 0.00 14,100 14,200 14,000 399,070 5,586,980,000
18/06/2010 14,000 -0.10 -0.71 14,100 14,100 13,900 545,470 7,636,580,000
17/06/2010 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 275,310 3,881,871,000
16/06/2010 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 323,000 4,554,300,000
15/06/2010 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 337,140 4,753,674,000
14/06/2010 14,100 0.10 0.71 14,000 14,300 14,000 547,790 7,723,839,000
11/06/2010 14,000 0.10 0.72 14,100 14,100 13,900 270,620 3,788,680,000
10/06/2010 13,900 -0.10 -0.71 13,900 14,000 13,800 127,820 1,776,698,000
09/06/2010 14,000 0.10 0.72 14,000 14,100 13,900 326,190 4,566,660,000
08/06/2010 13,900 0.00 ■■ 0.00 13,700 14,000 13,700 291,380 4,050,182,000
07/06/2010 13,900 -0.40 -2.80 14,000 14,000 13,700 594,370 8,261,743,000
04/06/2010 14,300 -0.20 -1.38 14,500 14,500 14,300 324,660 4,642,638,000
03/06/2010 14,500 0.10 0.69 14,700 14,800 14,300 449,640 6,519,780,000
02/06/2010 14,400 -0.30 -2.04 14,700 14,700 14,300 382,150 5,502,960,000
01/06/2010 14,700 0.70 5.00 14,000 14,700 13,900 971,680 14,283,696,000
31/05/2010 14,000 -0.30 -2.10 14,200 14,300 14,000 204,180 2,858,520,000
28/05/2010 14,300 0.20 1.42 14,500 14,500 14,200 637,150 9,111,245,000
27/05/2010 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 409,930 5,780,013,000
26/05/2010 14,100 0.10 0.71 14,000 14,200 14,000 496,480 7,000,368,000
25/05/2010 14,000 -0.10 -0.71 14,000 14,100 13,900 429,920 6,018,880,000
24/05/2010 14,100 0.40 2.92 14,000 14,200 13,800 429,570 6,056,937,000
21/05/2010 13,700 -0.60 -4.20 13,800 14,100 13,700 636,420 8,718,954,000
20/05/2010 14,300 0.20 1.42 13,600 14,300 13,600 431,170 6,165,731,000
19/05/2010 14,100 -0.50 -3.42 14,600 14,600 14,100 836,040 11,788,164,000
18/05/2010 14,600 0.00 ■■ 0.00 14,500 14,600 14,400 637,170 9,302,682,000
17/05/2010 14,600 -0.40 -2.67 15,000 15,000 14,600 817,920 11,941,632,000
14/05/2010 15,000 0.00 ■■ 0.00 15,100 15,100 14,900 304,930 4,573,950,000
13/05/2010 15,000 -0.10 -0.66 15,200 15,300 15,000 806,540 12,098,100,000
12/05/2010 15,100 -0.10 -0.66 15,100 15,200 15,000 764,230 11,539,873,000
11/05/2010 15,200 0.10 0.66 15,400 15,400 15,100 590,360 8,973,472,000
10/05/2010 15,100 -0.30 -1.95 15,300 15,400 15,100 709,450 10,712,695,000
07/05/2010 15,400 -0.20 -1.28 15,600 15,600 15,100 865,850 13,334,090,000
06/05/2010 15,600 0.00 ■■ 0.00 15,500 15,900 15,500 721,050 11,248,380,000
05/05/2010 15,600 -0.40 -2.50 15,700 15,800 15,500 512,490 7,994,844,000
04/05/2010 16,000 0.30 1.91 16,100 16,100 15,800 1,171,350 18,741,600,000
29/04/2010 15,700 0.40 2.61 15,400 16,000 15,300 1,673,520 26,274,264,000
28/04/2010 15,300 0.10 0.66 15,200 15,400 15,100 764,490 11,696,697,000
27/04/2010 15,200 -0.10 -0.65 15,300 15,300 15,200 679,750 10,332,200,000
26/04/2010 15,300 0.10 0.66 15,400 15,400 15,200 840,870 12,865,311,000
22/04/2010 15,200 0.10 0.66 15,200 15,400 15,100 937,140 14,244,528,000
21/04/2010 15,100 -0.10 -0.66 15,300 15,300 15,100 711,200 10,739,120,000
20/04/2010 15,200 -0.10 -0.65 15,400 15,400 15,200 341,140 5,185,328,000
19/04/2010 15,300 -0.30 -1.92 15,500 15,600 15,200 589,730 9,022,869,000
16/04/2010 15,600 0.20 1.30 15,500 15,700 15,300 1,469,920 22,930,752,000
15/04/2010 15,400 0.40 2.67 15,200 15,500 15,100 1,120,470 17,255,238,000
14/04/2010 15,000 -0.10 -0.66 15,100 15,200 15,000 581,830 8,727,450,000
13/04/2010 15,100 -0.10 -0.66 15,200 15,300 15,100 667,860 10,084,686,000
12/04/2010 15,200 -0.10 -0.65 15,300 15,400 15,200 389,910 5,926,632,000
09/04/2010 15,300 0.10 0.66 15,300 15,400 15,200 588,280 9,000,684,000
08/04/2010 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 566,660 8,613,232,000
07/04/2010 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 286,800 4,359,360,000
06/04/2010 15,200 -0.10 -0.65 15,400 15,400 15,200 655,100 9,957,520,000
05/04/2010 15,300 -0.10 -0.65 15,400 15,500 15,300 286,700 4,386,510,000
02/04/2010 15,400 0.00 ■■ 0.00 15,500 15,500 15,300 475,960 7,329,784,000
01/04/2010 15,400 0.40 2.67 15,100 15,600 15,000 847,080 13,045,032,000
31/03/2010 15,000 -0.10 -0.66 15,200 15,200 15,000 313,830 4,707,450,000
30/03/2010 15,100 -0.20 -1.31 15,300 15,300 15,000 555,860 8,393,486,000
29/03/2010 15,300 0.00 ■■ 0.00 15,500 15,500 15,200 533,870 8,168,211,000
26/03/2010 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 551,440 8,437,032,000
25/03/2010 15,300 -0.30 -1.92 15,500 15,600 15,300 615,950 9,424,035,000
24/03/2010 15,600 0.30 1.96 15,700 15,700 15,500 739,210 11,531,676,000
23/03/2010 15,300 -0.10 -0.65 15,500 15,600 15,300 394,380 6,034,014,000
22/03/2010 15,400 -0.30 -1.91 15,700 15,800 15,400 479,960 7,391,384,000
19/03/2010 15,700 -0.10 -0.63 15,700 15,900 15,700 653,760 10,264,032,000
18/03/2010 15,800 0.70 4.64 15,700 15,800 15,500 667,860 10,552,188,000
17/03/2010 15,100 -0.70 -4.43 15,800 15,900 15,100 1,127,980 17,032,498,000
16/03/2010 15,800 -0.30 -1.86 16,000 16,200 15,800 1,384,080 21,868,464,000
15/03/2010 16,100 -0.10 -0.62 16,300 16,300 16,000 670,580 10,796,338,000
12/03/2010 16,200 0.20 1.25 16,000 16,200 16,000 920,730 14,915,826,000
11/03/2010 16,000 -0.10 -0.62 16,000 16,200 16,000 989,100 15,825,600,000
10/03/2010 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 823,710 13,261,731,000
09/03/2010 16,100 0.10 0.63 16,100 16,200 15,900 1,445,020 23,264,822,000
08/03/2010 16,000 0.00 ■■ 0.00 16,100 16,300 16,000 1,026,590 16,425,440,000
05/03/2010 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 828,160 13,250,560,000
04/03/2010 16,000 -0.40 -2.44 16,200 16,500 16,000 1,187,060 18,992,960,000
03/03/2010 16,400 0.20 1.23 16,200 16,400 16,100 1,030,630 16,902,332,000
02/03/2010 16,200 -0.30 -1.82 16,400 16,700 16,100 1,977,800 32,040,360,000
01/03/2010 16,500 0.70 4.43 16,500 16,500 16,300 2,677,790 44,183,535,000
26/02/2010 15,800 0.70 4.64 15,100 15,800 15,100 2,328,910 36,796,778,000
25/02/2010 15,100 0.00 ■■ 0.00 15,400 15,400 15,100 632,850 9,556,035,000
24/02/2010 15,100 0.00 ■■ 0.00 15,100 15,400 15,000 836,940 12,637,794,000
23/02/2010 15,100 -0.20 -1.31 15,300 15,400 15,000 471,110 7,113,761,000
22/02/2010 15,300 -0.20 -1.29 15,600 15,700 15,300 246,980 3,778,794,000
12/02/2010 15,500 0.20 1.31 15,300 15,700 15,300 224,410 3,478,355,000
11/02/2010 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 312,400 4,779,720,000
10/02/2010 15,300 0.10 0.66 15,300 15,400 15,200 244,570 3,741,921,000
09/02/2010 15,200 -0.20 -1.30 15,300 15,400 14,900 562,980 8,557,296,000
08/02/2010 15,400 -0.10 -0.65 15,400 15,500 15,300 311,440 4,796,176,000
05/02/2010 15,500 0.00 ■■ 0.00 15,400 15,700 15,300 619,780 9,606,590,000
04/02/2010 15,500 0.20 1.31 15,400 15,700 15,300 545,050 8,448,275,000
03/02/2010 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 324,310 4,961,943,000
02/02/2010 15,300 0.00 ■■ 0.00 15,400 15,500 15,200 425,280 6,506,784,000
01/02/2010 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 281,790 4,311,387,000
29/01/2010 15,300 0.10 0.66 15,200 15,300 15,000 329,060 5,034,618,000
28/01/2010 15,200 -0.30 -1.94 15,300 15,700 15,200 511,640 7,776,928,000
27/01/2010 15,500 -0.60 -3.73 15,900 15,900 15,300 702,770 10,892,935,000
26/01/2010 16,100 0.40 2.55 15,900 16,100 15,800 590,770 9,511,397,000
25/01/2010 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 236,340 3,710,538,000
22/01/2010 15,700 0.10 0.64 15,600 15,800 15,500 373,440 5,863,008,000
21/01/2010 15,600 -0.40 -2.50 15,800 16,000 15,600 434,920 6,784,752,000
20/01/2010 16,000 -0.20 -1.23 16,300 16,300 16,000 418,450 6,695,200,000
19/01/2010 16,200 0.10 0.62 16,100 16,400 16,100 470,350 7,619,670,000
18/01/2010 16,100 -0.50 -3.01 16,400 16,500 16,100 763,130 12,286,393,000
15/01/2010 16,600 -0.20 -1.19 16,800 16,900 16,500 610,320 10,131,312,000
14/01/2010 16,800 -0.10 -0.59 17,200 17,200 16,700 627,590 10,543,512,000
13/01/2010 16,900 0.00 ■■ 0.00 16,800 17,100 16,500 648,490 10,959,481,000
12/01/2010 16,900 0.10 0.60 17,000 17,200 16,600 1,182,580 19,985,602,000
11/01/2010 16,800 -0.20 -1.18 17,100 17,100 16,700 699,800 11,756,640,000
08/01/2010 17,000 -0.50 -2.86 17,800 17,900 17,000 868,760 14,768,920,000
07/01/2010 17,500 -0.40 -2.23 17,600 17,900 17,500 799,600 13,993,000,000
06/01/2010 17,900 -0.30 -1.65 17,800 18,500 17,700 718,240 12,856,496,000
05/01/2010 18,200 0.70 4.00 18,300 18,300 18,000 1,242,930 22,621,326,000
04/01/2010 17,500 0.80 4.79 17,100 17,500 17,000 566,690 9,917,075,000
31/12/2009 16,700 -0.30 -1.76 17,100 17,300 16,700 1,233,990 20,607,633,000
30/12/2009 17,000 0.00 ■■ 0.00 17,000 17,200 16,900 472,800 8,037,600,000
29/12/2009 17,000 -0.30 -1.73 17,200 17,300 16,900 762,040 12,954,680,000
28/12/2009 17,300 0.10 0.58 17,600 17,600 17,100 668,540 11,565,742,000
25/12/2009 17,200 0.80 4.88 17,200 17,200 17,000 541,990 9,322,228,000
24/12/2009 16,400 0.10 0.61 16,200 16,400 15,900 648,550 10,636,220,000
23/12/2009 16,300 0.00 ■■ 0.00 16,000 16,400 16,000 305,380 4,977,694,000
22/12/2009 16,300 0.10 0.62 16,200 16,700 16,200 326,900 5,328,470,000
21/12/2009 16,200 0.70 4.52 16,100 16,200 15,800 373,960 6,058,152,000
18/12/2009 15,500 -0.30 -1.90 15,900 16,400 15,500 1,249,230 19,363,065,000
17/12/2009 15,800 -0.20 -1.25 16,000 16,000 15,400 389,140 6,148,412,000
16/12/2009 16,000 -0.80 -4.76 16,500 16,600 16,000 556,260 8,900,160,000
15/12/2009 16,800 -0.30 -1.75 17,100 17,100 16,700 356,950 5,996,760,000
14/12/2009 17,100 0.80 4.91 16,400 17,100 16,100 529,180 9,048,978,000
11/12/2009 16,300 -0.50 -2.98 16,300 16,800 16,200 546,270 8,904,201,000
10/12/2009 16,800 -0.60 -3.45 18,000 18,000 16,800 575,780 9,673,104,000
09/12/2009 17,400 -0.70 -3.87 17,500 18,000 17,300 381,940 6,645,756,000
08/12/2009 18,100 -0.40 -2.16 18,800 18,800 18,100 499,640 9,043,484,000
07/12/2009 18,500 0.20 1.09 18,300 18,500 18,200 321,800 5,953,300,000
04/12/2009 18,300 0.00 ■■ 0.00 18,300 18,600 18,100 410,320 7,508,856,000
03/12/2009 18,300 -0.10 -0.54 18,000 18,800 17,800 540,400 9,889,320,000
02/12/2009 18,400 -0.90 -4.66 18,600 19,000 18,400 427,120 7,859,008,000
01/12/2009 19,300 0.00 ■■ 0.00 19,800 20,000 19,300 466,410 9,001,713,000
30/11/2009 19,300 0.60 3.21 18,700 19,300 18,500 551,350 10,641,055,000
27/11/2009 18,700 0.60 3.31 17,200 19,000 17,200 950,160 17,767,992,000
26/11/2009 18,100 -0.90 -4.74 18,100 18,200 18,100 769,290 13,924,149,000
25/11/2009 19,000 -1.00 -5.00 19,700 20,000 19,000 544,570 10,346,830,000
24/11/2009 20,000 -0.90 -4.31 20,600 20,900 20,000 573,050 11,461,000,000
23/11/2009 20,900 -1.10 -5.00 21,600 22,000 20,900 758,690 15,856,621,000
20/11/2009 22,000 -0.50 -2.22 22,500 22,700 22,000 518,330 11,403,260,000
19/11/2009 22,500 0.30 1.35 22,300 22,800 22,200 678,900 15,275,250,000
18/11/2009 22,200 -0.70 -3.06 22,400 22,900 22,000 612,220 13,591,284,000
17/11/2009 22,900 -1.10 -4.58 24,000 24,000 22,900 406,760 9,314,804,000
16/11/2009 24,000 1.10 4.80 24,000 24,000 23,000 1,297,090 31,130,160,000
13/11/2009 35,400 -0.10 -0.28 35,000 35,600 34,800 968,110 34,271,094,000
12/11/2009 35,500 -0.50 -1.39 36,300 36,300 35,500 683,210 24,253,955,000
11/11/2009 36,000 1.50 4.35 34,700 36,000 34,100 608,880 21,919,680,000
10/11/2009 34,500 -0.50 -1.43 35,000 35,900 34,000 739,640 25,517,580,000
09/11/2009 35,000 -1.70 -4.63 36,300 36,500 35,000 764,760 26,766,600,000
06/11/2009 36,700 -0.10 -0.27 38,000 38,000 35,200 1,060,100 38,905,670,000
05/11/2009 36,800 1.70 4.84 36,800 36,800 36,600 1,322,760 48,677,568,000
04/11/2009 35,100 1.60 4.78 35,100 35,100 33,600 1,465,820 51,450,282,000
03/11/2009 33,500 -1.70 -4.83 35,200 35,200 33,500 800,440 26,814,740,000
02/11/2009 35,200 -1.80 -4.86 35,800 36,000 35,200 985,850 34,701,920,000
30/10/2009 37,000 0.40 1.09 36,600 37,900 36,600 787,470 29,136,390,000
29/10/2009 36,600 -1.40 -3.68 37,400 37,600 36,400 797,810 29,199,846,000
28/10/2009 38,000 0.40 1.06 38,000 39,300 37,800 623,870 23,707,060,000
27/10/2009 37,600 -0.90 -2.34 38,400 38,400 37,300 680,610 25,590,936,000
26/10/2009 38,500 0.00 ■■ 0.00 39,000 39,000 38,300 766,260 29,501,010,000
23/10/2009 38,500 -0.40 -1.03 40,700 40,700 38,500 1,492,170 57,448,545,000
22/10/2009 38,900 -0.50 -1.27 39,200 39,400 38,500 586,780 22,825,742,000
21/10/2009 39,400 -0.30 -0.76 39,700 39,800 39,200 829,030 32,663,782,000
20/10/2009 39,700 0.90 2.32 39,700 40,000 39,200 1,101,860 43,743,842,000
19/10/2009 38,800 0.30 0.78 38,500 38,900 38,300 666,450 25,858,260,000
16/10/2009 38,500 -1.00 -2.53 39,000 39,400 38,500 716,200 27,573,700,000
15/10/2009 39,500 0.70 1.80 40,700 40,700 39,000 935,030 36,933,685,000
14/10/2009 38,800 0.00 ■■ 0.00 38,900 39,000 38,500 840,120 32,596,656,000
13/10/2009 38,800 0.00 ■■ 0.00 38,800 39,400 38,500 777,390 30,162,732,000
12/10/2009 38,800 -0.20 -0.51 39,000 39,300 38,500 826,850 32,081,780,000
09/10/2009 39,000 -0.60 -1.52 39,600 39,800 38,900 951,700 37,116,300,000
08/10/2009 39,600 1.80 4.76 39,600 39,600 38,800 1,922,430 76,128,228,000
07/10/2009 37,800 1.80 5.00 37,800 37,800 37,800 132,240 4,998,672,000
06/10/2009 36,000 1.70 4.96 36,000 36,000 35,000 685,280 24,670,080,000
05/10/2009 34,300 -1.80 -4.99 37,500 37,500 34,300 1,326,300 45,492,090,000
02/10/2009 36,100 -1.90 -5.00 36,500 37,900 36,100 573,230 20,693,603,000
01/10/2009 38,000 -1.30 -3.31 39,200 39,200 38,000 265,820 10,101,160,000
30/09/2009 39,300 -0.20 -0.51 39,900 39,900 38,900 1,098,550 43,173,015,000
29/09/2009 39,500 0.30 0.77 39,400 39,500 38,900 881,340 34,812,930,000
28/09/2009 39,200 0.00 ■■ 0.00 39,200 39,400 38,800 529,600 20,760,320,000
25/09/2009 39,200 0.00 ■■ 0.00 39,000 39,200 38,600 283,140 11,099,088,000
24/09/2009 39,200 0.30 0.77 38,600 39,500 38,500 365,260 14,318,192,000
23/09/2009 38,900 0.70 1.83 38,800 39,200 38,500 619,710 24,106,719,000
22/09/2009 38,200 -0.20 -0.52 38,100 38,300 37,900 446,740 17,065,468,000
21/09/2009 38,400 -0.10 -0.26 38,500 39,000 38,200 450,910 17,314,944,000
18/09/2009 38,500 0.30 0.79 38,900 39,500 38,400 769,840 29,638,840,000
17/09/2009 38,200 0.70 1.87 38,000 38,800 37,700 580,600 22,178,920,000
16/09/2009 37,500 -1.40 -3.60 38,300 38,500 37,500 1,024,160 38,406,000,000
15/09/2009 38,900 -1.00 -2.51 39,600 39,900 38,600 564,030 21,940,767,000
14/09/2009 39,900 -0.90 -2.21 40,900 40,900 39,900 520,680 20,775,132,000
11/09/2009 40,800 0.80 2.00 41,000 41,400 40,600 595,670 24,303,336,000
10/09/2009 40,000 -1.40 -3.38 41,100 41,800 40,000 928,420 37,136,800,000
09/09/2009 41,400 0.90 2.22 40,500 41,800 40,500 1,343,280 55,611,792,000
08/09/2009 40,500 0.00 ■■ 0.00 41,000 41,000 39,800 350,390 14,190,795,000
07/09/2009 40,500 -0.20 -0.49 40,700 41,000 39,500 442,500 17,921,250,000
04/09/2009 40,700 -2.10 -4.91 43,000 43,000 40,700 879,420 35,792,394,000
03/09/2009 42,800 -2.10 -4.68 45,000 45,200 42,800 879,780 37,654,584,000
02/09/2009 44,900 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 44,900 2.10 4.91 43,500 44,900 42,800 1,508,970 67,752,753,000
31/08/2009 42,800 2.00 4.90 42,800 42,800 42,800 160,170 6,855,276,000
28/08/2009 40,800 1.90 4.88 40,800 40,800 40,500 673,470 27,477,576,000
27/08/2009 38,900 0.10 0.26 39,000 39,000 38,600 413,440 16,082,816,000
26/08/2009 38,800 0.00 ■■ 0.00 38,800 39,200 38,500 531,360 20,616,768,000
25/08/2009 38,800 0.00 ■■ 0.00 38,900 39,100 38,600 1,102,600 42,780,880,000
24/08/2009 38,800 0.80 2.11 38,000 39,000 38,000 487,880 18,929,744,000
21/08/2009 38,000 0.20 0.53 38,700 39,000 37,900 834,910 31,726,580,000
20/08/2009 37,800 0.30 0.80 37,500 38,300 37,000 657,410 24,850,098,000
19/08/2009 37,500 -0.50 -1.32 38,000 38,000 36,800 514,720 19,302,000,000
18/08/2009 38,000 0.00 ■■ 0.00 38,500 38,600 37,600 387,620 14,729,560,000
17/08/2009 38,000 1.70 4.68 38,100 38,100 37,500 1,183,480 44,972,240,000
14/08/2009 36,300 1.70 4.91 34,700 36,300 34,700 1,216,150 44,146,245,000
13/08/2009 34,600 0.00 ■■ 0.00 35,100 35,100 34,400 214,880 7,434,848,000
12/08/2009 34,600 0.00 ■■ 0.00 34,500 35,000 34,400 86,170 2,981,482,000
11/08/2009 34,600 0.00 ■■ 0.00 35,000 35,000 34,500 66,930 2,315,778,000
10/08/2009 34,600 0.00 ■■ 0.00 34,900 35,100 34,600 76,650 2,652,090,000
07/08/2009 34,600 -0.40 -1.14 35,000 35,000 34,500 15,160 524,536,000
06/08/2009 35,000 0.00 ■■ 0.00 35,000 35,500 34,900 208,360 7,292,600,000
05/08/2009 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 104,690 3,664,150,000
04/08/2009 35,000 0.70 2.04 34,300 35,000 34,300 270,560 9,469,600,000
03/08/2009 34,300 0.00 ■■ 0.00 33,500 34,300 33,500 28,720 985,096,000
31/07/2009 34,300 1.30 3.94 33,900 34,300 33,000 76,710 2,631,153,000
30/07/2009 33,000 -0.80 -2.37 32,800 33,200 32,800 65,760 2,170,080,000
29/07/2009 33,800 -1.20 -3.43 34,000 34,100 33,800 51,680 1,746,784,000
28/07/2009 35,000 -1.00 -2.78 35,000 35,900 34,400 69,370 2,427,950,000
27/07/2009 36,000 0.70 1.98 36,500 36,500 35,500 166,820 6,005,520,000
24/07/2009 35,300 1.60 4.75 35,100 35,300 35,000 456,690 16,121,157,000
23/07/2009 33,700 0.20 0.60 33,500 33,700 33,300 124,000 4,178,800,000
22/07/2009 33,500 1.00 3.08 33,900 33,900 32,800 113,160 3,790,860,000
21/07/2009 32,500 0.50 1.56 32,200 32,500 32,200 49,050 1,594,125,000
20/07/2009 32,000 -1.00 -3.03 32,000 32,000 31,500 54,200 1,734,400,000
17/07/2009 33,000 0.10 0.30 32,900 33,000 32,500 83,910 2,769,030,000
16/07/2009 32,900 0.90 2.81 32,000 32,900 32,000 56,160 1,847,664,000
15/07/2009 32,000 0.80 2.56 31,500 32,200 31,500 22,850 731,200,000
14/07/2009 31,200 -0.80 -2.50 32,000 32,000 31,200 94,080 2,935,296,000
13/07/2009 32,000 0.00 ■■ 0.00 33,000 33,000 31,800 40,120 1,283,840,000
10/07/2009 32,000 -1.50 -4.48 34,000 34,000 32,000 136,370 4,363,840,000
09/07/2009 33,500 0.50 1.52 33,000 33,900 33,000 23,620 791,270,000
08/07/2009 33,000 -0.30 -0.90 33,300 33,300 32,500 47,630 1,571,790,000
07/07/2009 33,300 -0.70 -2.06 33,000 33,900 33,000 57,060 1,900,098,000
06/07/2009 34,000 0.90 2.72 33,100 34,500 33,100 50,760 1,725,840,000
03/07/2009 33,100 -0.10 -0.30 32,000 33,200 32,000 13,870 459,097,000
02/07/2009 33,200 1.50 4.73 32,000 33,200 32,000 128,390 4,262,548,000
01/07/2009 31,700 -1.30 -3.94 31,700 32,000 31,500 158,730 5,031,741,000
30/06/2009 33,000 0.00 ■■ 0.00 33,000 33,000 32,500 158,070 5,216,310,000
29/06/2009 33,000 0.00 ■■ 0.00 32,500 33,400 32,000 136,050 4,489,650,000
26/06/2009 33,000 0.00 ■■ 0.00 33,000 33,400 33,000 84,760 2,797,080,000
25/06/2009 33,000 -0.20 -0.60 34,600 34,600 33,000 36,950 1,219,350,000
24/06/2009 33,200 1.50 4.73 33,200 33,200 33,200 56,170 1,864,844,000
23/06/2009 31,700 -1.30 -3.94 31,400 32,000 31,400 172,110 5,455,887,000
22/06/2009 33,000 -1.00 -2.94 34,000 34,000 32,800 56,110 1,851,630,000
19/06/2009 34,000 0.00 ■■ 0.00 35,000 35,000 33,900 177,720 6,042,480,000
18/06/2009 34,000 -1.00 -2.86 36,600 36,600 34,000 255,950 8,702,300,000
17/06/2009 35,000 1.00 2.94 32,400 35,000 32,400 77,770 2,721,950,000
16/06/2009 34,000 -1.70 -4.76 34,000 34,200 34,000 265,550 9,028,700,000
15/06/2009 35,700 -1.80 -4.80 35,700 36,000 35,700 236,840 8,455,188,000
12/06/2009 37,500 -0.80 -2.09 38,600 38,600 37,500 278,080 10,428,000,000
11/06/2009 38,300 0.00 ■■ 0.00 36,500 39,000 36,500 442,010 16,928,983,000
10/06/2009 38,300 -2.00 -4.96 38,300 38,400 38,300 57,370 2,197,271,000
09/06/2009 40,300 -0.10 -0.25 40,500 40,900 40,000 399,300 16,091,790,000
08/06/2009 40,400 1.90 4.94 40,400 40,400 40,000 433,150 17,499,260,000
05/06/2009 38,500 1.80 4.90 38,500 38,500 38,000 144,440 5,560,940,000
04/06/2009 36,700 1.70 4.86 36,700 36,700 36,000 689,440 25,302,448,000
03/06/2009 35,000 1.60 4.79 35,000 35,000 34,800 471,240 16,493,400,000
02/06/2009 33,400 1.50 4.70 33,400 33,400 33,400 14,050 469,270,000
01/06/2009 31,900 1.50 4.93 31,900 31,900 31,900 13,410 427,779,000
29/05/2009 30,400 -1.50 -4.70 33,200 33,200 30,400 242,860 7,382,944,000
28/05/2009 31,900 -1.60 -4.78 33,500 33,500 31,900 398,100 12,699,390,000
27/05/2009 33,500 -1.00 -2.90 33,200 34,000 33,200 102,020 3,417,670,000
26/05/2009 34,500 -1.00 -2.82 35,500 35,500 34,500 78,450 2,706,525,000
25/05/2009 35,500 -0.80 -2.20 35,500 36,300 35,200 225,090 7,990,695,000
22/05/2009 36,300 0.70 1.97 34,100 36,300 33,900 224,440 8,147,172,000
21/05/2009 35,600 -0.10 -0.28 35,700 35,800 35,000 155,060 5,520,136,000
20/05/2009 35,700 1.60 4.69 34,700 35,800 34,100 235,960 8,423,772,000
19/05/2009 34,100 1.60 4.92 34,100 34,100 33,700 275,820 9,405,462,000
18/05/2009 32,500 0.40 1.25 33,400 33,400 32,100 406,760 13,219,700,000
15/05/2009 32,100 1.50 4.90 32,000 32,100 32,000 117,510 3,772,071,000
14/05/2009 30,600 -1.10 -3.47 31,700 31,700 30,300 420,740 12,874,644,000
13/05/2009 31,700 -1.20 -3.65 32,500 32,800 31,700 141,780 4,494,426,000
12/05/2009 32,900 -0.60 -1.79 32,500 33,000 32,200 118,830 3,909,507,000
11/05/2009 33,500 -0.40 -1.18 33,800 34,000 33,400 145,630 4,878,605,000
08/05/2009 33,900 -0.40 -1.17 32,700 34,300 32,700 179,570 6,087,423,000
07/05/2009 34,300 1.50 4.57 34,400 34,400 34,000 200,680 6,883,324,000
06/05/2009 32,800 0.00 ■■ 0.00 32,800 34,400 32,800 671,960 22,040,288,000
05/05/2009 32,800 1.50 4.79 32,800 32,800 32,000 706,520 23,173,856,000
04/05/2009 31,300 1.40 4.68 31,300 31,300 31,300 310,400 9,715,520,000
29/04/2009 29,900 0.30 1.01 29,600 30,000 29,600 10,670 319,033,000
28/04/2009 29,600 -0.40 -1.33 28,900 30,000 28,900 52,780 1,562,288,000
27/04/2009 30,000 1.00 3.45 30,200 30,300 30,000 91,320 2,739,600,000
24/04/2009 29,000 -1.00 -3.33 28,900 29,500 28,900 87,330 2,532,570,000
23/04/2009 30,000 -0.80 -2.60 31,900 31,900 30,000 9,070 272,100,000
22/04/2009 30,800 1.40 4.76 30,800 30,800 29,700 228,240 7,029,792,000
21/04/2009 29,400 -0.10 -0.34 28,100 29,500 28,100 205,820 6,051,108,000
20/04/2009 29,500 -1.50 -4.84 29,600 29,800 29,500 239,240 7,057,580,000
17/04/2009 31,000 -0.50 -1.59 31,500 31,500 30,000 90,400 2,802,400,000
16/04/2009 31,500 0.50 1.61 32,200 32,500 31,000 668,090 21,044,835,000
15/04/2009 31,000 -0.50 -1.59 31,500 31,900 30,500 222,760 6,905,560,000
14/04/2009 31,500 -1.00 -3.08 31,300 31,800 30,900 286,060 9,010,890,000
13/04/2009 32,500 1.20 3.83 32,400 32,800 31,400 279,610 9,087,325,000
10/04/2009 31,300 0.00 ■■ 0.00 32,000 32,800 30,000 386,580 12,099,954,000
09/04/2009 31,300 -0.10 -0.32 32,100 32,100 31,200 63,390 1,984,107,000
08/04/2009 31,400 -1.60 -4.85 31,500 33,400 31,400 203,660 6,394,924,000
07/04/2009 33,000 1.50 4.76 31,500 33,000 31,500 372,830 12,303,390,000
03/04/2009 31,500 1.40 4.65 30,900 31,600 30,900 408,330 12,862,395,000
02/04/2009 30,100 1.00 3.44 29,100 30,100 29,000 207,180 6,236,118,000
01/04/2009 29,100 0.10 0.34 29,000 29,200 28,900 65,540 1,907,214,000
31/03/2009 29,000 0.00 ■■ 0.00 28,000 29,000 27,600 213,220 6,183,380,000
30/03/2009 29,000 -1.50 -4.92 29,000 30,500 29,000 69,890 2,026,810,000
27/03/2009 30,500 -0.50 -1.61 31,000 31,000 30,000 177,880 5,425,340,000
26/03/2009 31,000 1.40 4.73 30,600 31,000 29,100 339,960 10,538,760,000
25/03/2009 29,600 0.80 2.78 29,300 29,800 28,900 288,190 8,530,424,000
24/03/2009 28,800 1.30 4.73 28,700 28,800 28,600 458,830 13,214,304,000
23/03/2009 27,500 0.00 ■■ 0.00 26,800 27,500 26,800 89,930 2,473,075,000
20/03/2009 27,500 0.00 ■■ 0.00 27,500 27,600 27,400 79,060 2,174,150,000
19/03/2009 27,500 0.00 ■■ 0.00 27,500 27,500 27,200 136,300 3,748,250,000
18/03/2009 27,500 0.50 1.85 27,500 27,600 27,100 108,540 2,984,850,000
17/03/2009 27,000 0.40 1.50 26,900 27,200 26,900 82,970 2,240,190,000
16/03/2009 26,600 0.20 0.76 26,600 26,700 26,400 147,870 3,933,342,000
13/03/2009 26,400 0.00 ■■ 0.00 26,400 26,500 26,200 71,230 1,880,472,000
12/03/2009 26,400 -0.10 -0.38 26,500 26,500 26,000 85,220 2,249,808,000
11/03/2009 26,500 -0.20 -0.75 27,400 27,400 26,500 31,610 837,665,000
10/03/2009 26,700 1.00 3.89 25,800 26,700 25,800 70,640 1,886,088,000
09/03/2009 25,700 0.10 0.39 25,800 25,900 25,600 17,950 461,315,000
06/03/2009 25,600 0.10 0.39 25,200 25,600 25,200 34,000 870,400,000
05/03/2009 25,500 -0.70 -2.67 26,300 26,400 25,500 82,730 2,109,615,000
04/03/2009 26,200 1.00 3.97 26,000 26,200 25,800 51,370 1,345,894,000
03/03/2009 26,000 -0.30 -1.14 25,300 26,000 25,300 38,990 1,013,740,000
02/03/2009 26,300 1.20 4.78 26,000 26,300 26,000 56,590 1,488,317,000
27/02/2009 25,100 -1.30 -4.92 25,600 26,000 25,100 452,300 11,352,730,000
26/02/2009 26,400 -1.30 -4.69 26,600 26,700 26,400 403,290 10,646,856,000
25/02/2009 27,700 1.00 3.75 26,700 27,800 26,700 43,640 1,208,828,000
24/02/2009 26,700 -1.40 -4.98 27,000 27,500 26,700 146,560 3,913,152,000
23/02/2009 28,100 0.00 ■■ 0.00 27,400 28,100 27,400 87,010 2,444,981,000
20/02/2009 28,100 0.40 1.44 27,700 28,100 27,500 64,680 1,817,508,000
19/02/2009 27,700 0.20 0.73 27,500 28,000 27,500 67,650 1,873,905,000
18/02/2009 27,500 -0.40 -1.43 27,600 27,900 27,500 105,850 2,910,875,000
17/02/2009 27,900 -0.60 -2.11 28,000 28,000 27,800 44,690 1,246,851,000
16/02/2009 28,500 0.50 1.79 28,500 28,500 28,000 23,020 656,070,000
13/02/2009 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 21,720 608,160,000
12/02/2009 28,000 0.10 0.36 28,000 28,200 27,700 7,950 222,600,000
11/02/2009 27,900 0.10 0.36 27,800 27,900 27,500 19,510 544,329,000
10/02/2009 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 11,610 322,758,000
09/02/2009 27,800 -0.20 -0.71 28,700 28,700 27,800 53,640 1,491,192,000
06/02/2009 28,000 0.40 1.45 28,000 28,000 27,700 13,920 389,760,000
05/02/2009 27,600 0.00 ■■ 0.00 27,600 27,700 27,600 30,850 851,460,000
04/02/2009 27,600 -0.40 -1.43 28,000 28,200 27,600 22,060 608,856,000
03/02/2009 28,000 -1.00 -3.45 28,000 28,500 28,000 123,470 3,457,160,000
02/02/2009 29,000 0.80 2.84 29,000 29,000 28,700 51,650 1,497,850,000
23/01/2009 28,200 0.10 0.36 28,000 28,300 28,000 59,820 1,686,924,000
22/01/2009 28,100 -0.10 -0.35 28,500 28,600 28,100 81,610 2,293,241,000
21/01/2009 28,200 -0.10 -0.35 28,000 28,300 28,000 78,530 2,214,546,000
20/01/2009 28,300 0.00 ■■ 0.00 28,300 28,300 28,200 96,740 2,737,742,000
19/01/2009 28,300 -0.10 -0.35 28,500 28,500 28,200 102,980 2,914,334,000
16/01/2009 28,400 0.10 0.35 28,300 28,400 28,300 108,440 3,079,696,000
15/01/2009 28,300 0.00 ■■ 0.00 28,100 28,300 28,100 83,450 2,361,635,000
14/01/2009 28,300 0.00 ■■ 0.00 28,500 28,500 28,200 49,990 1,414,717,000
13/01/2009 28,300 0.00 ■■ 0.00 28,300 28,400 27,900 38,860 1,099,738,000
12/01/2009 28,300 0.00 ■■ 0.00 28,100 28,300 28,100 46,820 1,325,006,000
09/01/2009 28,300 0.00 ■■ 0.00 28,600 28,600 28,300 74,860 2,118,538,000
08/01/2009 28,300 -0.20 -0.70 28,200 28,500 28,200 88,280 2,498,324,000
07/01/2009 28,500 0.40 1.42 28,500 28,700 28,400 37,290 1,062,765,000
06/01/2009 28,100 0.10 0.36 28,000 28,500 28,000 55,070 1,547,467,000
05/01/2009 28,000 0.00 ■■ 0.00 27,500 28,100 27,500 123,500 3,458,000,000
02/01/2009 28,000 0.00 ■■ 0.00 28,000 28,300 28,000 48,730 1,364,440,000
31/12/2008 28,000 0.20 0.72 28,000 28,000 27,700 116,290 3,256,120,000
30/12/2008 27,800 0.30 1.09 27,500 28,000 27,500 97,190 2,701,882,000
29/12/2008 27,500 -0.10 -0.36 27,800 27,800 27,400 61,450 1,689,875,000
26/12/2008 27,600 -0.30 -1.08 27,900 27,900 27,500 43,500 1,200,600,000
25/12/2008 27,900 0.00 ■■ 0.00 27,500 27,900 27,500 43,830 1,222,857,000
24/12/2008 27,900 0.30 1.09 27,700 27,900 27,300 132,220 3,688,938,000
23/12/2008 27,600 0.20 0.73 27,400 27,600 27,200 125,060 3,451,656,000
22/12/2008 27,400 0.20 0.74 27,200 27,600 27,200 12,130 332,362,000
19/12/2008 27,200 -0.30 -1.09 27,500 27,800 27,200 79,320 2,157,504,000
18/12/2008 27,500 0.40 1.48 27,100 27,500 27,100 31,570 868,175,000
17/12/2008 27,100 -0.10 -0.37 27,100 27,500 27,100 62,210 1,685,891,000
16/12/2008 27,200 -1.30 -4.56 28,000 28,000 27,200 26,850 730,320,000
15/12/2008 28,500 0.50 1.79 28,500 28,500 27,600 59,780 1,703,730,000
12/12/2008 28,000 0.50 1.82 27,900 28,000 27,700 80,670 2,258,760,000
11/12/2008 27,500 0.60 2.23 26,500 27,500 26,500 39,670 1,090,925,000
10/12/2008 26,900 -0.80 -2.89 27,000 27,100 26,800 48,100 1,293,890,000
09/12/2008 27,700 1.20 4.53 26,500 27,700 26,500 79,710 2,207,967,000
08/12/2008 26,500 -0.50 -1.85 26,500 26,500 26,100 91,280 2,418,920,000
05/12/2008 27,000 -0.90 -3.23 27,000 27,200 27,000 93,910 2,535,570,000
04/12/2008 27,900 1.30 4.89 27,200 27,900 27,000 135,330 3,775,707,000
03/12/2008 26,600 0.40 1.53 26,200 27,000 26,200 56,810 1,511,146,000
02/12/2008 26,200 0.00 ■■ 0.00 25,600 26,200 25,600 44,130 1,156,206,000
01/12/2008 26,200 0.80 3.15 26,300 26,300 25,800 47,470 1,243,714,000
28/11/2008 25,400 1.20 4.96 25,400 25,400 25,100 110,740 2,812,796,000
27/11/2008 24,200 -1.20 -4.72 25,400 25,500 24,200 297,250 7,193,450,000
26/11/2008 25,400 -1.10 -4.15 26,500 26,700 25,400 157,880 4,010,152,000
25/11/2008 26,500 0.30 1.15 27,000 27,000 26,400 73,410 1,945,365,000
24/11/2008 26,200 0.20 0.77 26,800 26,800 26,100 112,460 2,946,452,000
21/11/2008 26,000 -0.80 -2.99 26,600 26,800 26,000 212,110 5,514,860,000
20/11/2008 26,800 -0.70 -2.55 26,900 27,200 26,700 208,920 5,599,056,000
19/11/2008 27,500 0.30 1.10 28,000 28,000 27,200 203,300 5,590,750,000
18/11/2008 27,200 -0.80 -2.86 27,500 28,000 27,000 172,720 4,697,984,000
17/11/2008 28,000 0.10 0.36 27,900 28,000 27,800 15,970 447,160,000
14/11/2008 27,900 0.90 3.33 28,200 28,200 27,600 90,710 2,530,809,000
13/11/2008 27,000 0.00 ■■ 0.00 26,000 28,000 26,000 107,160 2,893,320,000
12/11/2008 27,000 -0.50 -1.82 28,500 28,500 27,000 171,440 4,628,880,000
11/11/2008 28,500 -1.20 -4.04 29,000 29,000 28,300 160,700 4,579,950,000
10/11/2008 29,700 -1.00 -3.26 30,700 31,500 29,700 113,460 3,369,762,000
07/11/2008 30,700 -1.60 -4.95 30,700 31,500 30,700 200,680 6,160,876,000
06/11/2008 32,300 1.50 4.87 31,000 32,300 29,600 756,340 24,429,782,000
05/11/2008 30,800 1.40 4.76 30,800 30,800 30,800 544,200 16,761,360,000
04/11/2008 29,400 1.40 5.00 28,100 29,400 28,100 171,660 5,046,804,000
03/11/2008 28,000 -1.20 -4.11 27,800 28,400 27,800 59,390 1,662,920,000
31/10/2008 29,200 0.50 1.74 28,000 29,300 28,000 79,950 2,334,540,000
30/10/2008 28,700 0.40 1.41 28,000 28,900 28,000 97,260 2,791,362,000
29/10/2008 28,300 1.30 4.81 28,300 28,300 27,900 405,490 11,475,367,000
28/10/2008 27,000 1.20 4.65 24,600 27,000 24,600 256,400 6,922,800,000
27/10/2008 25,800 -0.30 -1.15 24,800 25,800 24,800 215,190 5,551,902,000
24/10/2008 26,100 -1.10 -4.04 26,100 26,400 26,000 202,690 5,290,209,000
23/10/2008 27,200 -1.30 -4.56 27,100 27,500 27,100 137,390 3,737,008,000
22/10/2008 28,500 0.20 0.71 27,900 28,500 27,800 110,390 3,146,115,000
21/10/2008 28,300 0.40 1.43 28,700 28,700 28,000 154,950 4,385,085,000
20/10/2008 27,900 -1.30 -4.45 28,500 28,500 27,900 208,990 5,830,821,000
17/10/2008 29,200 1.20 4.29 28,900 29,200 28,600 157,640 4,603,088,000
16/10/2008 28,000 -1.20 -4.11 27,900 29,000 27,900 107,590 3,012,520,000
15/10/2008 29,200 0.90 3.18 29,700 29,700 28,500 319,270 9,322,684,000
14/10/2008 28,300 1.30 4.81 28,300 28,300 28,300 723,700 20,480,710,000
13/10/2008 27,000 0.00 ■■ 0.00 28,200 28,200 27,000 285,390 7,705,530,000
10/10/2008 27,000 -1.40 -4.93 27,100 27,800 27,000 490,670 13,248,090,000
09/10/2008 28,400 0.40 1.43 27,000 29,000 27,000 168,340 4,780,856,000
08/10/2008 28,000 -0.10 -0.36 26,700 28,000 26,700 236,340 6,617,520,000
07/10/2008 28,100 -1.40 -4.75 28,100 28,100 28,100 169,410 4,760,421,000
06/10/2008 29,500 -1.50 -4.84 29,500 31,000 29,500 104,100 3,070,950,000
03/10/2008 31,000 -0.80 -2.52 31,800 31,800 31,000 91,600 2,839,600,000
02/10/2008 31,800 1.50 4.95 31,800 31,800 30,800 216,280 6,877,704,000
01/10/2008 30,300 1.40 4.84 30,300 30,300 30,000 88,580 2,683,974,000
30/09/2008 28,900 -1.50 -4.93 28,900 28,900 28,900 344,790 9,964,431,000
29/09/2008 30,400 -1.60 -5.00 30,600 31,500 30,400 109,860 3,339,744,000
26/09/2008 32,000 0.10 0.31 33,400 33,400 31,900 218,550 6,993,600,000
25/09/2008 31,900 1.50 4.93 31,500 31,900 31,500 309,090 9,859,971,000
24/09/2008 30,400 -0.30 -0.98 29,600 30,700 29,600 129,420 3,934,368,000
23/09/2008 30,700 -0.10 -0.32 30,900 32,000 29,500 335,710 10,306,297,000
22/09/2008 30,800 1.40 4.76 30,800 30,800 30,800 416,270 12,821,116,000
19/09/2008 29,400 1.40 5.00 28,000 29,400 28,000 111,160 3,268,104,000
18/09/2008 28,000 -1.40 -4.76 28,000 28,200 28,000 340,340 9,529,520,000
17/09/2008 29,400 -1.50 -4.85 29,400 29,800 29,400 422,030 12,407,682,000
16/09/2008 30,900 -1.60 -4.92 31,000 31,200 30,900 302,630 9,351,267,000
15/09/2008 32,500 1.50 4.84 31,000 32,500 31,000 71,140 2,312,050,000
12/09/2008 31,000 -1.00 -3.12 31,000 31,500 30,800 223,950 6,942,450,000
11/09/2008 32,000 -1.40 -4.19 31,900 33,000 31,900 134,040 4,289,280,000
10/09/2008 33,400 -1.60 -4.57 36,400 36,400 33,300 148,200 4,949,880,000
09/09/2008 35,000 -0.50 -1.41 36,000 37,200 35,000 100,670 3,523,450,000
08/09/2008 35,500 -1.60 -4.31 35,300 35,500 35,300 124,840 4,431,820,000
05/09/2008 37,100 -1.90 -4.87 39,000 39,000 37,100 121,180 4,495,778,000
04/09/2008 39,000 -0.20 -0.51 39,200 39,200 37,300 179,900 7,016,100,000
03/09/2008 39,200 1.40 3.70 37,800 39,500 37,800 329,230 12,905,816,000
29/08/2008 37,800 -1.90 -4.79 37,800 37,800 37,800 93,500 3,534,300,000
28/08/2008 39,700 -2.00 -4.80 39,700 39,700 39,700 52,470 2,083,059,000
27/08/2008 41,700 0.10 0.24 43,000 43,000 41,100 285,200 11,892,840,000
26/08/2008 41,600 1.60 4.00 42,000 42,000 41,600 276,250 11,492,000,000
25/08/2008 40,000 1.50 3.90 38,500 40,000 38,500 412,380 16,495,200,000
22/08/2008 38,500 0.00 ■■ 0.00 40,000 40,000 38,000 214,240 8,248,240,000
21/08/2008 38,500 0.70 1.85 38,300 38,500 37,600 352,810 13,583,185,000
20/08/2008 37,800 0.90 2.44 35,100 38,200 35,100 321,720 12,161,016,000
19/08/2008 36,900 0.30 0.82 38,400 38,400 36,700 197,210 7,277,049,000
18/08/2008 36,600 1.70 4.87 36,600 36,600 36,000 465,600 17,040,960,000
15/08/2008 34,900 1.60 4.80 34,900 34,900 34,900 351,670 12,273,283,000
14/08/2008 33,900 0.90 2.73 33,900 33,900 33,200 308,120 10,445,268,000
13/08/2008 33,000 0.90 2.80 32,200 33,000 31,400 138,570 4,572,810,000
12/08/2008 32,100 0.90 2.88 32,100 32,100 32,100 122,260 3,924,546,000
11/08/2008 31,200 0.90 2.97 31,200 31,200 31,200 86,210 2,689,752,000
08/08/2008 30,300 0.80 2.71 29,900 30,300 29,500 59,080 1,790,124,000
07/08/2008 29,500 0.80 2.79 29,500 29,500 29,500 55,060 1,624,270,000
06/08/2008 28,700 0.80 2.87 28,500 28,700 28,500 34,530 991,011,000
05/08/2008 27,900 -0.80 -2.79 27,900 28,000 27,900 90,870 2,535,273,000
04/08/2008 28,700 -0.80 -2.71 28,800 28,900 28,700 88,880 2,550,856,000
01/08/2008 29,500 -0.70 -2.32 29,600 30,000 29,500 41,540 1,225,430,000
31/07/2008 30,200 0.00 ■■ 0.00 29,300 30,400 29,300 107,320 3,241,064,000
30/07/2008 30,200 0.10 0.33 31,000 31,000 29,200 98,100 2,962,620,000
29/07/2008 30,100 0.80 2.73 30,100 30,100 30,100 26,210 788,921,000
28/07/2008 29,300 0.80 2.81 29,300 29,300 29,100 36,500 1,069,450,000
25/07/2008 28,500 -0.80 -2.73 28,500 29,300 28,500 110,360 3,145,260,000
24/07/2008 29,300 -0.90 -2.98 29,300 31,000 29,300 406,840 11,920,412,000
23/07/2008 30,200 -0.90 -2.89 30,200 30,200 30,200 520 15,704,000
22/07/2008 31,100 -0.90 -2.81 32,000 32,000 31,100 2,010 62,511,000
21/07/2008 32,000 -0.90 -2.74 32,000 32,000 32,000 44,170 1,413,440,000
18/07/2008 32,900 -0.90 -2.66 32,800 34,600 32,800 209,380 6,888,602,000
17/07/2008 33,800 0.90 2.74 33,800 33,800 33,800 89,350 3,020,030,000
16/07/2008 32,900 0.90 2.81 32,900 32,900 31,200 338,020 11,120,858,000
15/07/2008 32,000 0.90 2.89 32,000 32,000 32,000 111,600 3,571,200,000
14/07/2008 31,100 0.90 2.98 31,100 31,100 31,100 72,990 2,269,989,000
11/07/2008 30,200 0.80 2.72 30,200 30,200 30,200 113,120 3,416,224,000
10/07/2008 29,400 0.80 2.80 29,400 29,400 29,400 64,070 1,883,658,000
09/07/2008 28,600 0.80 2.88 28,600 28,600 28,600 91,530 2,617,758,000
08/07/2008 27,800 0.80 2.96 26,200 27,800 26,200 196,960 5,475,488,000
07/07/2008 27,000 0.00 ■■ 0.00 27,800 27,800 26,200 342,240 9,240,480,000
04/07/2008 27,000 0.70 2.66 27,000 27,000 27,000 11,940 322,380,000
03/07/2008 26,300 0.70 2.73 26,300 26,300 26,300 168,420 4,429,446,000
02/07/2008 25,600 0.70 2.81 25,600 25,600 24,900 272,790 6,983,424,000
01/07/2008 24,900 0.70 2.89 24,300 24,900 24,300 77,100 1,919,790,000
30/06/2008 24,200 0.20 0.83 23,600 24,400 23,600 110,500 2,674,100,000
27/06/2008 24,000 0.00 ■■ 0.00 23,300 24,300 23,300 110,190 2,644,560,000
26/06/2008 24,000 0.60 2.56 24,100 24,100 22,800 214,110 5,138,640,000
25/06/2008 23,400 0.60 2.63 23,400 23,400 23,400 152,010 3,557,034,000
24/06/2008 22,800 0.60 2.70 22,800 22,800 22,800 38,240 871,872,000
23/06/2008 22,200 -0.50 -2.20 22,100 23,200 22,100 243,320 5,401,704,000
20/06/2008 22,700 -0.70 -2.99 22,700 22,700 22,700 71,080 1,613,516,000
19/06/2008 23,400 -0.70 -2.90 23,400 23,400 23,400 164,420 3,847,428,000
18/06/2008 24,100 0.00 ■■ 0.00 24,500 24,500 23,700 284,750 6,862,475,000
17/06/2008 24,100 0.40 1.69 24,100 24,100 23,700 391,400 9,432,740,000
16/06/2008 23,700 0.40 1.72 23,000 23,700 23,000 515,610 12,219,957,000
13/06/2008 23,300 0.40 1.75 22,500 23,300 22,500 440,690 10,268,077,000
12/06/2008 22,900 -0.40 -1.72 22,900 22,900 22,900 206,220 4,722,438,000
11/06/2008 23,300 -0.40 -1.69 23,300 23,300 23,300 67,620 1,575,546,000
10/06/2008 23,700 -0.40 -1.66 23,700 23,700 23,700 510 12,087,000
09/06/2008 24,100 -0.40 -1.63 24,100 24,100 24,100 2,820 67,962,000
06/06/2008 24,500 -0.50 -2.00 25,000 25,000 24,500 1,920 47,040,000
05/06/2008 25,000 -0.50 -1.96 25,000 25,000 25,000 310 7,750,000
04/06/2008 25,500 -0.50 -1.92 25,500 25,500 25,500 780 19,890,000
03/06/2008 26,000 -0.50 -1.89 26,000 26,000 26,000 650 16,900,000
02/06/2008 26,500 -0.50 -1.85 26,500 26,500 26,500 420 11,130,000
30/05/2008 27,000 -0.50 -1.82 27,000 27,000 27,000 15,050 406,350,000
29/05/2008 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/05/2008 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/05/2008 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/05/2008 27,500 -0.50 -1.79 27,500 27,500 27,500 1,040 28,600,000
23/05/2008 28,000 -0.50 -1.75 28,000 28,000 28,000 1,560 43,680,000
22/05/2008 28,500 -0.50 -1.72 28,500 28,500 28,500 1,750 49,875,000
21/05/2008 29,000 -0.50 -1.69 29,000 29,000 29,000 4,730 137,170,000
20/05/2008 29,500 -0.60 -1.99 29,500 29,500 29,500 1,600 47,200,000
19/05/2008 30,100 -0.60 -1.95 30,100 30,100 30,100 3,460 104,146,000
16/05/2008 30,700 -0.60 -1.92 30,700 30,700 30,700 44,500 1,366,150,000
15/05/2008 31,300 -0.60 -1.88 31,300 31,300 31,300 7,120 222,856,000
14/05/2008 31,900 -0.60 -1.85 31,900 31,900 31,900 1,920 61,248,000
13/05/2008 32,500 -0.60 -1.81 32,500 32,500 32,500 23,300 757,250,000
12/05/2008 33,100 -0.60 -1.78 33,100 33,100 33,100 11,040 365,424,000
09/05/2008 33,700 -0.60 -1.75 33,700 33,700 33,700 22,570 760,609,000
08/05/2008 34,300 -0.70 -2.00 34,400 34,400 34,300 210,150 7,208,145,000
07/05/2008 35,000 0.00 ■■ 0.00 34,500 35,000 34,300 118,510 4,147,850,000
06/05/2008 35,000 -0.10 -0.28 35,000 35,000 34,400 252,720 8,845,200,000
05/05/2008 35,100 0.50 1.45 35,200 35,200 35,000 198,480 6,966,648,000
29/04/2008 34,600 0.60 1.76 34,600 34,600 34,200 364,960 12,627,616,000
28/04/2008 34,000 0.60 1.80 33,400 34,000 33,400 218,470 7,427,980,000
25/04/2008 33,400 -0.50 -1.47 33,300 33,900 33,300 45,260 1,511,684,000
24/04/2008 33,900 -0.60 -1.74 33,900 34,300 33,900 112,340 3,808,326,000
23/04/2008 34,500 -0.70 -1.99 34,500 34,500 34,500 46,790 1,614,255,000
22/04/2008 35,200 0.60 1.73 35,200 35,200 34,600 160,050 5,633,760,000
21/04/2008 34,600 0.60 1.76 34,600 34,600 34,600 135,860 4,700,756,000
18/04/2008 34,000 0.60 1.80 34,000 34,000 34,000 258,610 8,792,740,000
17/04/2008 33,400 0.60 1.83 32,200 33,400 32,200 158,830 5,304,922,000
16/04/2008 32,800 -0.60 -1.80 32,800 32,800 32,800 102,630 3,366,264,000
11/04/2008 33,400 0.60 1.83 32,200 33,400 32,200 148,150 4,948,210,000
10/04/2008 32,800 0.60 1.86 32,800 32,800 32,400 449,090 14,730,152,000
09/04/2008 32,200 0.60 1.90 32,200 32,200 32,200 33,630 1,082,886,000
08/04/2008 31,600 0.60 1.94 31,600 31,600 31,600 100,990 3,191,284,000
07/04/2008 31,000 0.60 1.97 30,500 31,000 30,500 720 22,320,000
04/04/2008 30,400 0.30 1.00 30,400 30,400 30,400 350 10,640,000
03/04/2008 30,100 0.20 0.67 30,100 30,100 30,100 3,430 103,243,000
02/04/2008 29,900 0.20 0.67 29,900 29,900 29,900 30 897,000
01/04/2008 29,700 0.20 0.68 29,500 29,700 29,500 2,240 66,528,000
31/03/2008 29,500 0.20 0.68 29,500 29,500 29,500 10,950 323,025,000
28/03/2008 29,300 0.20 0.69 29,300 29,300 29,300 19,920 583,656,000
27/03/2008 29,100 0.20 0.69 29,100 29,100 29,100 2,470 71,877,000
26/03/2008 28,900 1.30 4.71 28,900 28,900 28,000 106,270 3,071,203,000
25/03/2008 27,600 -1.40 -4.83 27,600 28,000 27,600 124,080 3,424,608,000
24/03/2008 29,000 -1.00 -3.33 30,500 30,600 29,000 94,390 2,737,310,000
21/03/2008 30,000 -0.40 -1.32 31,000 31,500 30,000 270,330 8,109,900,000
20/03/2008 30,400 1.10 3.75 30,700 30,700 30,000 124,400 3,781,760,000
19/03/2008 29,300 -1.50 -4.87 32,200 32,200 29,300 56,910 1,667,463,000
18/03/2008 30,800 -1.60 -4.94 30,800 31,000 30,800 94,150 2,899,820,000
17/03/2008 32,400 -1.60 -4.71 32,400 33,000 32,300 60,880 1,972,512,000
14/03/2008 34,000 -0.10 -0.29 34,000 34,000 33,500 45,330 1,541,220,000
13/03/2008 34,100 0.00 ■■ 0.00 34,100 35,000 34,100 87,410 2,980,681,000
12/03/2008 34,100 -0.50 -1.45 35,000 36,200 34,100 148,860 5,076,126,000
11/03/2008 35,400 0.00 ■■ 0.00 36,800 36,800 35,000 158,550 5,612,670,000
10/03/2008 35,400 1.60 4.73 35,400 35,400 35,400 44,710 1,582,734,000
07/03/2008 33,800 1.60 4.97 33,800 33,800 33,800 10,350 349,830,000
06/03/2008 32,200 1.50 4.89 32,200 32,200 32,200 4,710 151,662,000
05/03/2008 30,700 -1.60 -4.95 30,700 31,500 30,700 124,610 3,825,527,000
04/03/2008 32,300 -1.70 -5.00 33,000 33,000 32,300 85,830 2,772,309,000
03/03/2008 34,000 -1.10 -3.13 35,100 35,500 34,000 109,700 3,729,800,000
29/02/2008 35,100 -1.20 -3.31 35,400 36,000 35,100 53,660 1,883,466,000
28/02/2008 36,300 0.30 0.83 36,500 36,500 36,100 97,870 3,552,681,000
27/02/2008 36,000 0.00 ■■ 0.00 36,000 37,000 35,500 58,410 2,102,760,000
26/02/2008 36,000 -0.10 -0.28 37,500 37,500 35,500 123,590 4,449,240,000
25/02/2008 36,100 1.70 4.94 36,100 36,100 36,000 66,470 2,399,567,000
22/02/2008 34,400 -1.80 -4.97 34,400 34,400 34,400 239,090 8,224,696,000
21/02/2008 36,200 -1.90 -4.99 36,200 36,200 36,200 155,270 5,620,774,000
20/02/2008 38,100 -0.90 -2.31 39,500 39,500 38,100 95,340 3,632,454,000
19/02/2008 39,000 0.00 ■■ 0.00 38,000 39,000 37,500 65,160 2,541,240,000
18/02/2008 39,000 -2.00 -4.88 39,000 39,500 39,000 105,420 4,111,380,000
15/02/2008 41,000 -0.20 -0.49 41,200 41,200 40,600 73,770 3,024,570,000
14/02/2008 41,200 1.20 3.00 40,500 41,500 40,500 81,660 3,364,392,000
13/02/2008 40,000 -2.00 -4.76 39,900 40,500 39,900 141,850 5,674,000,000
12/02/2008 42,000 -2.00 -4.55 42,100 42,900 42,000 34,230 1,437,660,000
01/02/2008 44,000 1.00 2.33 44,500 44,500 43,100 177,550 7,812,200,000
31/01/2008 43,000 -0.20 -0.46 43,500 43,500 41,500 162,880 7,003,840,000
30/01/2008 43,200 2.00 4.85 43,200 43,200 43,000 148,070 6,396,624,000
29/01/2008 41,200 1.90 4.83 40,500 41,200 40,000 136,780 5,635,336,000
28/01/2008 39,300 1.80 4.80 39,000 39,300 38,000 149,700 5,883,210,000
25/01/2008 37,500 1.50 4.17 36,000 37,800 36,000 152,140 5,705,250,000
24/01/2008 36,000 -1.10 -2.96 37,300 38,400 36,000 180,840 6,510,240,000
23/01/2008 37,100 -1.90 -4.87 37,800 38,000 37,100 259,350 9,621,885,000
22/01/2008 39,000 -2.00 -4.88 39,000 39,900 39,000 255,920 9,980,880,000
21/01/2008 41,000 -0.50 -1.20 42,000 42,000 41,000 30,430 1,247,630,000
18/01/2008 41,500 0.50 1.22 41,000 41,500 41,000 51,820 2,150,530,000
17/01/2008 41,000 -1.50 -3.53 43,500 43,500 41,000 74,010 3,034,410,000
16/01/2008 42,500 2.00 4.94 42,100 42,500 42,100 302,090 12,838,825,000
15/01/2008 40,500 -2.10 -4.93 41,000 41,000 40,500 76,690 3,105,945,000
14/01/2008 42,600 -0.50 -1.16 43,400 43,400 42,500 57,900 2,466,540,000
11/01/2008 43,100 0.70 1.65 42,400 43,500 42,000 41,030 1,768,393,000
10/01/2008 42,400 -2.20 -4.93 42,400 43,000 42,400 108,970 4,620,328,000
09/01/2008 44,600 -0.80 -1.76 45,500 45,500 44,600 23,460 1,046,316,000
08/01/2008 45,400 0.80 1.79 45,500 45,800 45,100 69,570 3,158,478,000
07/01/2008 44,600 -0.40 -0.89 46,000 46,000 44,500 70,860 3,160,356,000
04/01/2008 45,000 -0.20 -0.44 45,000 45,200 45,000 36,290 1,633,050,000
03/01/2008 45,200 -1.60 -3.42 46,800 46,800 45,100 69,980 3,163,096,000
02/01/2008 46,800 0.10 0.21 46,700 47,000 46,700 22,370 1,046,916,000
28/12/2007 46,700 -0.30 -0.64 46,600 47,000 46,600 45,300 2,115,510,000
27/12/2007 47,000 -0.50 -1.05 46,000 47,300 46,000 92,490 4,347,030,000
26/12/2007 47,500 0.30 0.64 46,500 48,000 46,500 73,930 3,511,675,000
25/12/2007 47,200 0.00 ■■ 0.00 47,200 47,300 47,000 77,460 3,656,112,000
24/12/2007 47,200 -1.00 -2.07 47,600 48,200 47,200 127,160 6,001,952,000
21/12/2007 48,200 0.20 0.42 48,100 48,200 47,000 108,590 5,234,038,000
20/12/2007 48,000 -0.40 -0.83 48,900 48,900 47,500 71,510 3,432,480,000
19/12/2007 48,400 2.10 4.54 48,300 48,400 48,200 79,140 3,830,376,000
18/12/2007 46,300 -0.10 -0.22 46,400 46,400 46,100 223,350 10,341,105,000
17/12/2007 46,400 -0.60 -1.28 47,000 47,500 46,200 162,040 7,518,656,000
14/12/2007 47,000 -1.50 -3.09 48,000 49,000 47,000 149,320 7,018,040,000
13/12/2007 48,500 -1.50 -3.00 49,000 49,800 48,500 35,950 1,743,575,000
12/12/2007 50,000 0.50 1.01 48,100 50,000 48,100 147,860 7,393,000,000
11/12/2007 49,500 -0.50 -1.00 49,000 49,500 49,000 116,070 5,745,465,000
10/12/2007 50,000 -0.50 -0.99 50,000 50,000 49,500 66,340 3,317,000,000
07/12/2007 50,500 0.50 1.00 50,000 51,000 50,000 32,070 1,619,535,000
06/12/2007 50,000 -1.00 -1.96 50,500 50,500 50,000 90,960 4,548,000,000
05/12/2007 51,000 -0.50 -0.97 51,500 51,500 50,500 131,760 6,719,760,000
04/12/2007 51,500 1.00 1.98 52,000 52,000 50,500 206,300 10,624,450,000
03/12/2007 50,500 1.00 2.02 50,500 50,500 50,000 70,840 3,577,420,000
30/11/2007 49,500 -1.50 -2.94 50,500 50,500 49,500 164,360 8,135,820,000
29/11/2007 51,000 0.50 0.99 50,000 51,000 50,000 29,600 1,509,600,000
28/11/2007 50,500 -0.50 -0.98 51,000 51,000 50,000 38,540 1,946,270,000
27/11/2007 51,000 1.40 2.82 51,000 51,000 50,000 214,460 10,937,460,000
26/11/2007 49,600 0.20 0.40 49,900 49,900 49,400 100,600 4,989,760,000
23/11/2007 49,400 0.40 0.82 49,800 49,900 49,000 160,070 7,907,458,000
22/11/2007 49,000 0.30 0.62 48,700 50,000 48,700 162,340 7,954,660,000
21/11/2007 48,700 -0.80 -1.62 49,500 49,500 48,500 127,940 6,230,678,000
20/11/2007 49,500 -1.00 -1.98 49,500 50,500 49,500 150,170 7,433,415,000
19/11/2007 50,500 1.40 2.85 51,000 51,000 50,500 150,770 7,613,885,000
16/11/2007 49,100 -0.80 -1.60 50,000 51,500 49,100 305,680 15,008,888,000
15/11/2007 49,900 2.30 4.83 49,900 49,900 49,000 139,490 6,960,551,000
14/11/2007 47,600 -1.80 -3.64 50,000 51,000 47,600 495,250 23,573,900,000
13/11/2007 49,400 -2.60 -5.00 50,000 50,500 49,400 220,250 10,880,350,000
12/11/2007 52,000 1.00 1.96 52,500 53,000 52,000 96,660 5,026,320,000
09/11/2007 51,000 -2.00 -3.77 53,000 53,000 51,000 199,540 10,176,540,000
08/11/2007 53,000 2.50 4.95 52,000 53,000 51,500 180,030 9,541,590,000
07/11/2007 50,500 -1.00 -1.94 50,500 51,500 50,000 352,810 17,816,905,000
06/11/2007 51,500 -2.50 -4.63 52,000 52,500 51,500 321,570 16,560,855,000
05/11/2007 54,000 -2.50 -4.42 54,000 55,000 54,000 379,780 20,508,120,000
02/11/2007 56,500 -2.00 -3.42 56,500 58,000 56,500 69,860 3,947,090,000
01/11/2007 58,500 -0.50 -0.85 58,000 58,500 57,500 132,430 7,747,155,000
31/10/2007 59,000 0.50 0.85 59,500 59,500 57,000 92,090 5,433,310,000
30/10/2007 58,500 1.50 2.63 58,000 58,500 57,500 204,870 11,984,895,000
29/10/2007 57,000 -2.50 -4.20 57,000 58,500 57,000 223,850 12,759,450,000
26/10/2007 59,500 0.00 ■■ 0.00 59,500 59,500 58,000 141,400 8,413,300,000
25/10/2007 59,500 1.00 1.71 60,000 60,000 59,000 202,350 12,039,825,000
24/10/2007 58,500 2.50 4.46 56,000 58,500 56,000 156,020 9,127,170,000
23/10/2007 56,000 -2.00 -3.45 56,000 57,000 56,000 63,630 3,563,280,000
22/10/2007 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 104,500 6,061,000,000
19/10/2007 58,000 2.00 3.57 55,500 58,000 55,500 71,780 4,163,240,000
18/10/2007 56,000 -2.00 -3.45 56,500 57,000 56,000 181,680 10,174,080,000
17/10/2007 58,000 -1.00 -1.69 59,000 59,000 58,000 86,940 5,042,520,000
16/10/2007 59,000 0.00 ■■ 0.00 59,500 59,500 58,000 144,350 8,516,650,000
15/10/2007 59,000 0.50 0.85 57,000 59,000 57,000 223,070 13,161,130,000
12/10/2007 58,500 -0.50 -0.85 58,500 59,000 57,500 102,190 5,978,115,000
11/10/2007 59,000 -0.50 -0.84 59,000 59,500 59,000 127,360 7,514,240,000
10/10/2007 59,500 0.50 0.85 59,000 59,500 58,500 126,020 7,498,190,000
09/10/2007 59,000 0.00 ■■ 0.00 58,000 60,000 58,000 108,650 6,410,350,000
08/10/2007 59,000 0.50 0.85 59,000 59,500 58,500 86,170 5,084,030,000
05/10/2007 58,500 -2.50 -4.10 58,500 61,000 58,000 314,050 18,371,925,000
04/10/2007 61,000 -2.00 -3.17 63,000 64,000 60,000 405,970 24,764,170,000
03/10/2007 63,000 2.00 3.28 62,000 63,000 61,500 213,560 13,454,280,000
02/10/2007 61,000 2.50 4.27 59,500 61,000 58,500 331,750 20,236,750,000
01/10/2007 58,500 1.00 1.74 58,000 58,500 57,500 209,560 12,259,260,000
28/09/2007 57,500 0.50 0.88 58,000 58,000 57,500 138,850 7,983,875,000
27/09/2007 57,000 1.00 1.79 57,500 57,500 56,000 267,300 15,236,100,000
26/09/2007 56,000 -1.00 -1.75 59,500 59,500 55,500 130,040 7,282,240,000
25/09/2007 57,000 2.50 4.59 56,500 57,000 56,000 114,580 6,531,060,000
24/09/2007 54,500 1.50 2.83 53,500 54,500 53,000 360,170 19,629,265,000
21/09/2007 53,000 -0.50 -0.93 53,500 53,500 52,500 126,070 6,681,710,000
20/09/2007 53,500 2.50 4.90 53,000 53,500 52,000 224,060 11,987,210,000
19/09/2007 51,000 2.00 4.08 49,000 51,000 48,900 217,020 11,068,020,000
18/09/2007 49,000 -1.00 -2.00 49,000 49,500 49,000 58,870 2,884,630,000
17/09/2007 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 68,690 3,434,500,000
14/09/2007 50,000 1.00 2.04 48,700 50,000 48,700 84,220 4,211,000,000
13/09/2007 49,000 0.00 ■■ 0.00 49,000 49,000 46,600 79,750 3,907,750,000
12/09/2007 49,000 -1.00 -2.00 49,500 50,000 49,000 112,130 5,494,370,000
11/09/2007 50,000 -1.00 -1.96 50,000 51,000 49,600 106,820 5,341,000,000
10/09/2007 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 121,970 6,220,470,000
07/09/2007 51,000 0.50 0.99 50,000 51,000 50,000 137,160 6,995,160,000
06/09/2007 50,500 -1.00 -1.94 51,500 51,500 50,500 183,010 9,242,005,000
05/09/2007 51,500 2.10 4.25 51,500 51,500 50,500 359,650 18,521,975,000
04/09/2007 49,400 2.30 4.88 48,500 49,400 48,000 168,980 8,347,612,000
31/08/2007 47,100 0.10 0.21 46,500 48,000 46,000 255,450 12,031,695,000
30/08/2007 47,000 0.00 ■■ 0.00 45,600 47,500 45,500 246,250 11,573,750,000
29/08/2007 47,000 -2.40 -4.86 47,000 47,000 47,000 48,550 2,281,850,000
28/08/2007 49,400 1.80 3.78 49,500 49,500 48,700 263,960 13,039,624,000
27/08/2007 47,600 2.20 4.85 47,000 47,600 46,200 271,590 12,927,684,000
24/08/2007 45,400 2.10 4.85 45,400 45,400 45,000 317,050 14,394,070,000
23/08/2007 43,300 2.00 4.84 43,300 43,300 41,300 572,820 24,803,106,000
22/08/2007 41,300 1.90 4.82 41,300 41,300 41,300 27,140 1,120,882,000
21/08/2007 39,400 1.80 4.79 38,900 39,400 38,500 123,160 4,852,504,000
20/08/2007 37,600 -1.90 -4.81 38,900 38,900 37,600 163,010 6,129,176,000
17/08/2007 39,500 -1.70 -4.13 39,700 40,000 39,500 142,580 5,631,910,000
16/08/2007 41,200 -1.60 -3.74 41,500 42,000 41,200 118,310 4,874,372,000
15/08/2007 42,800 1.00 2.39 43,000 43,100 42,800 141,450 6,054,060,000
14/08/2007 43,000 0.40 0.94 42,600 43,000 42,500 169,830 7,302,690,000
13/08/2007 42,600 -1.60 -3.62 42,900 44,000 42,600 134,250 5,719,050,000
10/08/2007 44,200 0.50 1.14 45,000 45,000 44,000 180,700 7,986,940,000
09/08/2007 43,700 -1.30 -2.89 43,200 45,500 43,200 318,400 13,914,080,000
08/08/2007 45,000 1.20 2.74 43,800 45,000 43,800 162,350 7,305,750,000
07/08/2007 43,800 -2.30 -4.99 46,100 47,000 43,800 76,660 3,357,708,000
06/08/2007 46,100 -1.00 -2.12 47,000 47,000 46,100 27,230 1,255,303,000
03/08/2007 47,100 -2.40 -4.85 47,600 48,000 47,100 121,760 5,734,896,000
02/08/2007 49,500 -2.00 -3.88 52,000 52,000 49,500 63,560 3,146,220,000
01/08/2007 51,500 0.00 ■■ 0.00 49,100 51,500 49,100 244,200 12,576,300,000
31/07/2007 51,500 -2.50 -4.63 51,500 51,500 51,500 17,770 915,155,000
30/07/2007 54,000 -2.50 -4.42 54,000 54,500 54,000 37,290 2,013,660,000
27/07/2007 56,500 -2.50 -4.24 57,500 57,500 56,500 74,870 4,230,155,000
26/07/2007 59,000 0.00 ■■ 0.00 59,500 59,500 59,000 111,770 6,594,430,000
25/07/2007 59,000 0.50 0.85 58,500 59,000 58,500 200,920 11,854,280,000
24/07/2007 58,500 0.50 0.86 59,500 59,500 58,500 127,740 7,472,790,000
23/07/2007 58,000 -1.00 -1.69 59,000 59,000 58,000 68,540 3,975,320,000
20/07/2007 59,000 -0.50 -0.84 59,000 59,000 59,000 23,450 1,383,550,000
19/07/2007 59,500 -1.00 -1.65 60,500 60,500 59,500 38,190 2,272,305,000
18/07/2007 60,500 -0.50 -0.82 60,500 60,500 60,500 95,070 5,751,735,000
17/07/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 35,990 2,195,390,000
16/07/2007 61,000 -0.50 -0.81 61,500 61,500 61,000 32,030 1,953,830,000
13/07/2007 61,500 -0.50 -0.81 62,000 62,000 61,500 41,990 2,582,385,000
12/07/2007 62,000 -0.50 -0.80 62,000 62,500 62,000 34,170 2,118,540,000
11/07/2007 62,500 0.00 ■■ 0.00 63,000 63,000 62,500 45,500 2,843,750,000
10/07/2007 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 28,130 1,758,125,000
09/07/2007 62,500 -0.50 -0.79 61,000 60 61,000 72,560 4,535,000,000
06/07/2007 63,000 0.00 ■■ 0.00 63,000 63,000 61,500 42,390 2,670,570,000
05/07/2007 63,000 0.50 0.80 61,000 63,000 61,000 114,930 7,240,590,000
04/07/2007 62,500 2.50 4.17 60,000 62,500 60,000 40,440 2,527,500,000
03/07/2007 60,000 -2.00 -3.23 59,500 60,000 59,500 68,980 4,138,800,000
02/07/2007 62,000 -0.50 -0.80 62,000 63,000 62,000 105,100 6,516,200,000
29/06/2007 62,500 -0.50 -0.79 63,000 63,000 62,500 32,550 2,034,375,000
28/06/2007 63,000 -1.00 -1.56 63,000 63,000 63,000 63,520 4,001,760,000
27/06/2007 64,000 -0.50 -0.78 64,000 64,000 64,000 23,420 1,498,880,000
26/06/2007 64,500 -0.50 -0.77 65,500 65,500 64,500 61,320 3,955,140,000
25/06/2007 65,000 1.00 1.56 63,500 65,000 63,500 30,600 1,989,000,000
22/06/2007 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 75,200 4,812,800,000
21/06/2007 64,000 -1.00 -1.54 64,000 64,000 64,000 67,000 4,288,000,000
20/06/2007 65,000 -1.50 -2.26 66,000 66,000 65,000 84,860 5,515,900,000
19/06/2007 66,500 1.50 2.31 65,000 67,000 65,000 102,550 6,819,575,000
18/06/2007 65,000 -3.00 -4.41 65,000 65,000 65,000 222,810 14,482,650,000
15/06/2007 68,000 0.50 0.74 68,000 68,000 68,000 123,180 8,376,240,000
14/06/2007 67,500 -0.50 -0.74 68,000 68,000 67,500 16,550 1,117,125,000
13/06/2007 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 61,240 4,164,320,000
12/06/2007 68,000 0.00 ■■ 0.00 69,000 69,000 68,000 61,790 4,201,720,000
11/06/2007 68,000 0.00 ■■ 0.00 68,500 68,500 68,000 50,430 3,429,240,000
08/06/2007 68,000 -1.00 -1.45 69,000 69,000 68,000 80,610 5,481,480,000
07/06/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 84,000 5,796,000,000
06/06/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 111,230 7,674,870,000
05/06/2007 69,000 -0.50 -0.72 68,000 69,500 68,000 59,200 4,084,800,000
04/06/2007 69,500 -0.50 -0.71 70,000 70,000 69,500 110,670 7,691,565,000
01/06/2007 70,000 0.00 ■■ 0.00 71,500 71,500 70,000 132,490 9,274,300,000
31/05/2007 70,000 -1.00 -1.41 72,000 72,000 70,000 180,280 12,619,600,000
30/05/2007 71,000 -2.00 -2.74 72,000 72,000 71,000 66,240 4,703,040,000
29/05/2007 73,000 -1.00 -1.35 74,000 74,000 73,000 88,600 6,467,800,000
28/05/2007 74,000 1.00 1.37 75,000 75,000 74,000 241,850 17,896,900,000
25/05/2007 73,000 -0.50 -0.68 74,000 74,000 73,000 159,410 11,636,930,000
24/05/2007 73,500 -0.50 -0.68 73,500 74,000 72,000 233,480 17,160,780,000
23/05/2007 74,000 1.00 1.37 74,500 74,500 74,000 345,490 25,566,260,000
22/05/2007 73,000 0.50 0.69 74,000 74,000 73,000 215,720 15,747,560,000
21/05/2007 72,500 3.00 4.32 70,000 72,500 69,500 123,760 8,972,600,000
18/05/2007 69,500 0.00 ■■ 0.00 70,000 70,000 69,500 170,690 11,862,955,000
17/05/2007 69,500 -2.00 -2.80 68,500 70,000 68,500 498,350 34,635,325,000
16/05/2007 71,500 -1.50 -2.05 72,000 72,000 71,500 133,160 9,520,940,000
15/05/2007 73,000 -0.50 -0.68 75,000 75,000 73,000 202,250 14,764,250,000
14/05/2007 73,500 3.50 5.00 70,000 73,500 70,000 110,170 8,097,495,000
11/05/2007 70,000 -0.50 -0.71 70,000 70,000 70,000 185,700 12,999,000,000
10/05/2007 70,500 0.50 0.71 70,500 71,000 70,000 263,210 18,556,305,000
09/05/2007 70,000 3.00 4.48 68,500 70,000 68,500 323,500 22,645,000,000
08/05/2007 67,000 2.00 3.08 68,000 68,000 67,000 181,250 12,143,750,000
07/05/2007 65,000 3.00 4.84 62,000 65,000 62,000 115,840 7,529,600,000
04/05/2007 62,000 -0.50 -0.80 61,500 62,000 61,500 55,960 3,469,520,000
03/05/2007 62,500 -2.00 -3.10 64,500 64,500 62,500 107,660 6,728,750,000
02/05/2007 64,500 0.50 0.78 67,000 67,000 64,500 127,240 8,206,980,000
25/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 79,830 5,109,120,000
24/04/2007 64,000 0.00 ■■ 0.00 62,500 64,000 62,500 128,760 8,240,640,000
23/04/2007 64,000 -3.00 -4.48 64,000 64,000 64,000 27,120 1,735,680,000
20/04/2007 67,000 -2.00 -2.90 67,000 67,000 67,000 53,720 3,599,240,000
19/04/2007 69,000 -1.00 -1.43 70,000 70,000 69,000 47,340 3,266,460,000
18/04/2007 70,000 2.00 2.94 68,000 70,000 68,000 66,190 4,633,300,000
17/04/2007 68,000 -3.00 -4.23 70,000 70,000 68,000 110,230 7,495,640,000
16/04/2007 71,000 -1.00 -1.39 73,000 73,000 71,000 169,870 12,060,770,000
13/04/2007 72,000 0.50 0.70 71,500 72,000 71,500 171,660 12,359,520,000
12/04/2007 71,500 1.00 1.42 69,500 71,500 70,000 69,800 4,990,700,000
11/04/2007 70,500 -2.00 -2.76 72,500 72,500 70,500 73,340 5,170,470,000
10/04/2007 72,500 2.50 3.57 72,500 73,000 72,500 64,880 4,703,800,000
09/04/2007 70,000 -2.00 -2.78 70,000 70,000 70,000 32,060 2,244,200,000
06/04/2007 72,000 -1.00 -1.37 71,000 72,000 71,000 53,390 3,844,080,000
05/04/2007 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 103,370 7,546,010,000
04/04/2007 73,000 0.50 0.69 71,000 75,000 71,000 31,730 2,316,290,000
03/04/2007 72,500 -3.50 -4.61 72,500 72,500 72,500 69,140 5,012,650,000
02/04/2007 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 130,770 9,938,520,000
30/03/2007 76,000 0.00 ■■ 0.00 79,000 79,000 76,000 222,940 16,943,440,000
29/03/2007 76,000 3.50 4.83 72,500 76,000 72,500 293,680 22,319,680,000
28/03/2007 72,500 0.00 ■■ 0.00 69,500 72,500 69,500 132,610 9,614,225,000
27/03/2007 72,500 -1.50 -2.03 73,500 74,500 72,500 124,980 9,061,050,000
26/03/2007 74,000 -1.00 -1.33 75,000 75,000 73,500 128,340 9,497,160,000
23/03/2007 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 168,550 12,641,250,000
22/03/2007 75,000 -2.50 -3.23 76,500 76,500 75,000 95,840 7,188,000,000
21/03/2007 77,500 0.50 0.65 77,000 77,500 75,000 91,350 7,079,625,000
20/03/2007 77,000 -2.50 -3.14 81,000 82,000 77,000 192,180 14,797,860,000
19/03/2007 79,500 3.50 4.61 79,500 79,500 79,500 229,220 18,222,990,000
16/03/2007 76,000 3.50 4.83 76,000 76,000 76,000 168,020 12,769,520,000
15/03/2007 72,500 -3.50 -4.61 72,500 72,500 72,500 218,300 15,826,750,000
14/03/2007 76,000 -4.00 -5.00 76,000 76,000 76,000 261,780 19,895,280,000
13/03/2007 80,000 -2.00 -2.44 80,000 81,000 80,000 162,910 13,032,800,000
12/03/2007 82,000 1.00 1.23 82,000 82,000 82,000 293,800 24,091,600,000
09/03/2007 81,000 0.00 ■■ 0.00 83,000 83,000 81,000 206,190 16,701,390,000
08/03/2007 81,000 1.00 1.25 77,500 81,000 77,500 217,300 17,601,300,000
07/03/2007 80,000 -4.00 -4.76 82,500 82,500 80,000 262,020 20,961,600,000
06/03/2007 84,000 -1.00 -1.18 84,000 84,000 81,000 245,860 20,652,240,000
05/03/2007 85,000 0.00 ■■ 0.00 85,000 89,000 85,000 355,780 30,241,300,000
02/03/2007 85,000 1.00 1.19 84,000 85,000 84,000 435,300 37,000,500,000
01/03/2007 84,000 -1.00 -1.18 84,000 85,000 82,000 231,560 19,451,040,000
28/02/2007 85,000 -4.00 -4.49 85,000 89,000 85,000 341,770 29,050,450,000
27/02/2007 89,000 4.00 4.71 89,000 89,000 89,000 635,160 56,529,240,000
26/02/2007 85,000 4.00 4.94 85,000 85,000 81,000 489,370 41,596,450,000
15/02/2007 81,000 0.00 ■■ 0.00 81,000 81,000 79,000 228,350 18,496,350,000
14/02/2007 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 407,620 33,017,220,000
13/02/2007 81,000 0.50 0.62 81,000 84,500 81,000 270,290 21,893,490,000
12/02/2007 80,500 0.50 0.62 80,000 80,500 80,000 556,330 44,784,565,000
09/02/2007 80,000 -4.00 -4.76 80,000 80,000 80,000 208,530 16,682,400,000
08/02/2007 84,000 -4.00 -4.55 84,000 84,000 84,000 164,760 13,839,840,000
07/02/2007 88,000 3.00 3.53 88,000 88,000 85,000 303,250 26,686,000,000
06/02/2007 85,000 4.00 4.94 85,000 85,000 82,000 293,960 24,986,600,000
05/02/2007 81,000 -4.00 -4.71 81,000 85,000 81,000 117,560 9,522,360,000
02/02/2007 85,000 2.00 2.41 85,000 85,000 85,000 208,990 17,764,150,000
01/02/2007 83,000 0.50 0.61 86,500 86,500 83,000 453,540 37,643,820,000
31/01/2007 82,500 3.50 4.43 82,500 82,500 82,500 267,360 22,057,200,000
30/01/2007 79,000 3.50 4.64 79,000 79,000 79,000 498,290 39,364,910,000
29/01/2007 75,500 1.00 1.34 75,500 78,000 72,000 544,520 41,111,260,000
26/01/2007 74,500 -3.50 -4.49 74,500 74,500 74,500 547,990 40,825,255,000
25/01/2007 78,000 -4.00 -4.88 78,000 78,000 78,000 265,200 20,685,600,000
24/01/2007 82,000 -4.00 -4.65 86,000 86,000 82,000 294,790 24,172,780,000
23/01/2007 86,000 4.00 4.88 86,000 86,000 86,000 330,700 28,440,200,000
22/01/2007 82,000 2.50 3.14 83,000 83,000 82,000 545,360 44,719,520,000
19/01/2007 79,500 3.50 4.61 79,500 79,500 79,500 261,810 20,813,895,000
18/01/2007 76,000 3.50 4.83 69,000 76,000 69,000 779,820 59,266,320,000
17/01/2007 72,500 -3.50 -4.61 79,500 79,500 72,500 705,000 51,112,500,000
16/01/2007 76,000 3.50 4.83 76,000 76,000 76,000 239,620 18,211,120,000
15/01/2007 72,500 3.00 4.32 72,500 72,500 72,500 156,560 11,350,600,000
12/01/2007 69,500 3.00 4.51 69,500 69,500 69,500 214,060 14,877,170,000
11/01/2007 66,500 3.00 4.72 66,500 66,500 66,500 382,000 25,403,000,000
10/01/2007 63,500 3.00 4.96 63,500 63,500 63,500 203,130 12,898,755,000
09/01/2007 60,500 2.50 4.31 60,500 60,500 60,500 512,670 31,016,535,000
08/01/2007 58,000 2.50 4.50 58,000 58,000 58,000 415,110 24,076,380,000
05/01/2007 55,500 2.50 4.72 55,500 55,500 55,500 223,260 12,390,930,000
04/01/2007 53,000 2.50 4.95 53,000 53,000 53,000 169,820 9,000,460,000
03/01/2007 50,500 1.00 2.02 50,500 50,500 49,000 368,670 18,617,835,000
02/01/2007 49,500 -0.10 -0.20 49,500 50,500 49,500 87,350 4,323,825,000
29/12/2006 49,600 1.60 3.33 49,600 49,600 48,800 99,070 4,913,872,000
28/12/2006 48,000 -2.50 -4.95 52,500 52,500 48,000 384,810 18,470,880,000
27/12/2006 50,500 2.00 4.12 0 50,500 46,100 1,399,540 70,676,770,000
26/12/2006 48,500 -2.50 -4.90 48,500 48,500 48,500 262,290 12,721,065,000
25/12/2006 51,000 -2.50 -4.67 51,000 51,000 51,000 42,690 2,177,190,000
22/12/2006 53,500 -2.50 -4.46 53,500 53,500 53,500 70,310 3,761,585,000
21/12/2006 56,000 -2.50 -4.27 58,500 57,000 56,000 170,890 9,569,840,000
20/12/2006 58,500 -1.50 -2.50 60,000 63,000 58,500 725,970 42,469,245,000
19/12/2006 60,000 2.50 4.35 60,000 60,000 60,000 288,280 17,296,800,000
18/12/2006 57,500 2.50 4.55 57,500 57,500 57,500 199,910 11,494,825,000
15/12/2006 55,000 2.50 4.76 55,000 55,000 55,000 383,160 21,073,800,000
14/12/2006 52,500 2.50 5.00 52,000 52,500 52,000 494,730 25,973,325,000
13/12/2006 50,000 2.00 4.17 50,000 50,000 50,000 266,620 13,331,000,000
12/12/2006 48,000 -1.60 -3.23 52,000 52,000 48,000 790,030 37,921,440,000
11/12/2006 49,600 2.30 4.86 49,600 49,600 49,600 440,150 21,831,440,000
08/12/2006 47,300 2.20 4.88 47,300 47,300 47,300 197,980 9,364,454,000
07/12/2006 45,100 2.10 4.88 45,100 45,100 45,100 337,650 15,228,015,000
06/12/2006 43,000 1.40 3.37 41,900 43,000 41,900 268,600 11,549,800,000
05/12/2006 41,600 -0.90 -2.12 41,100 42,000 41,100 199,230 8,287,968,000
04/12/2006 42,500 -0.50 -1.16 43,000 43,000 42,500 186,270 7,916,475,000
01/12/2006 43,000 0.00 ■■ 0.00 43,400 43,400 43,000 224,070 9,635,010,000
30/11/2006 43,000 1.00 2.38 41,600 43,000 41,600 179,980 7,739,140,000
29/11/2006 42,000 -2.00 -4.55 42,000 42,000 41,800 227,340 9,548,280,000
28/11/2006 44,000 0.00 ■■ 0.00 43,000 44,000 43,000 327,910 14,428,040,000
27/11/2006 44,000 -2.30 -4.97 48,500 48,500 44,000 376,000 16,544,000,000
24/11/2006 46,300 2.20 4.99 46,300 46,300 46,300 223,090 10,329,067,000
23/11/2006 44,100 2.10 5.00 43,000 44,100 43,000 397,940 17,549,154,000
22/11/2006 42,000 0.50 1.20 42,000 42,000 42,000 426,510 17,913,420,000
21/11/2006 41,500 0.00 ■■ 0.00 42,000 42,000 41,500 449,450 18,652,175,000
20/11/2006 41,500 1.30 3.23 41,600 41,600 40,800 904,780 37,548,370,000
17/11/2006 40,200 0.80 2.03 39,700 40,200 39,700 608,030 24,442,806,000
16/11/2006 39,400 -0.50 -1.25 39,000 39,400 39,000 395,630 15,587,822,000
15/11/2006 39,900 1.00 2.57 40,800 40,800 39,900 791,170 31,567,683,000
14/11/2006 38,900 1.80 4.85 38,000 38,900 38,000 589,780 22,942,442,000
13/11/2006 37,100 0.10 0.27 37,000 37,100 37,000 132,500 4,915,750,000
10/11/2006 37,000 -0.10 -0.27 37,300 37,300 37,000 169,420 6,268,540,000
09/11/2006 37,100 0.10 0.27 37,000 37,100 37,000 123,140 4,568,494,000
08/11/2006 37,000 0.50 1.37 37,000 37,000 37,000 154,890 5,730,930,000
07/11/2006 36,500 0.10 0.27 36,400 36,500 36,400 82,810 3,022,565,000
06/11/2006 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 48,400 1,761,760,000
03/11/2006 36,400 0.10 0.28 36,500 36,500 36,400 52,440 1,908,816,000
02/11/2006 37,100 -0.20 -0.54 37,500 37,500 37,100 61,550 2,283,505,000
01/11/2006 37,300 0.30 0.81 37,000 37,500 37,000 49,710 1,854,183,000
31/10/2006 37,000 -0.10 -0.27 36,600 37,000 36,600 123,040 4,552,480,000
30/10/2006 37,100 -0.40 -1.07 37,400 37,400 37,100 49,520 1,837,192,000
27/10/2006 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 151,190 5,669,625,000
26/10/2006 37,500 0.10 0.27 37,600 37,600 37,500 127,160 4,768,500,000
25/10/2006 37,400 0.20 0.54 37,300 37,400 37,300 122,410 4,578,134,000
24/10/2006 37,200 0.00 ■■ 0.00 37,000 37,200 37,000 181,310 6,744,732,000
23/10/2006 37,200 -0.50 -1.33 37,500 37,500 37,200 227,350 8,457,420,000
20/10/2006 37,700 0.20 0.53 37,600 37,700 37,600 116,200 4,380,740,000
19/10/2006 37,500 0.20 0.54 37,300 37,500 37,300 93,580 3,509,250,000
18/10/2006 37,300 0.20 0.54 37,100 37,300 37,100 215,200 8,026,960,000
17/10/2006 37,100 -0.30 -0.80 37,400 37,400 37,100 248,080 9,203,768,000
16/10/2006 37,400 -0.10 -0.27 37,500 37,500 37,400 84,420 3,157,308,000
13/10/2006 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 268,320 10,062,000,000
12/10/2006 37,500 -0.10 -0.27 37,600 37,600 37,500 94,190 3,532,125,000
11/10/2006 37,600 0.10 0.27 38,000 38,000 37,500 84,990 3,195,624,000
10/10/2006 37,500 -0.10 -0.27 37,500 37,500 37,500 168,070 6,302,625,000
09/10/2006 37,600 0.10 0.27 37,400 37,600 37,400 280,110 10,532,136,000
06/10/2006 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 112,720 4,227,000,000
05/10/2006 37,500 -0.50 -1.32 38,000 38,000 37,500 125,700 4,713,750,000
04/10/2006 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 193,290 7,345,020,000
03/10/2006 38,000 0.00 ■■ 0.00 38,200 38,200 38,000 231,380 8,792,440,000
02/10/2006 38,000 -0.40 -1.04 38,400 38,400 38,000 164,820 6,263,160,000
29/09/2006 38,400 0.50 1.32 38,500 38,500 38,400 400,670 15,385,728,000
28/09/2006 37,900 0.30 0.80 37,800 37,900 37,800 177,090 6,711,711,000
27/09/2006 37,600 0.40 1.08 37,500 37,600 37,500 150,060 5,642,256,000
26/09/2006 37,200 0.00 ■■ 0.00 37,000 37,200 37,000 191,110 7,109,292,000
25/09/2006 37,200 -0.20 -0.53 37,400 37,400 37,200 146,360 5,444,592,000
22/09/2006 37,400 0.00 ■■ 0.00 37,000 37,400 37,000 191,240 7,152,376,000
21/09/2006 37,400 0.10 0.27 37,500 37,500 37,400 141,380 5,287,612,000
20/09/2006 37,300 -0.50 -1.32 37,800 37,800 37,300 179,050 6,678,565,000
19/09/2006 37,800 -0.20 -0.53 38,000 38,000 37,800 171,440 6,480,432,000
18/09/2006 38,000 -0.30 -0.78 38,500 38,500 37,900 162,800 6,186,400,000
15/09/2006 38,300 0.00 ■■ 0.00 38,000 38,300 38,000 322,250 12,342,175,000
14/09/2006 38,300 -0.70 -1.79 38,500 38,500 38,100 171,620 6,573,046,000
13/09/2006 39,000 1.50 4.00 37,500 39,200 37,500 195,070 7,607,730,000
12/09/2006 37,500 -1.30 -3.35 38,000 38,000 37,500 222,170 8,331,375,000
11/09/2006 38,800 -0.20 -0.51 39,000 39,000 38,800 189,710 7,360,748,000
08/09/2006 39,000 0.00 ■■ 0.00 39,400 39,400 39,000 401,980 15,677,220,000
07/09/2006 39,000 -0.60 -1.52 40,000 40,000 39,000 443,320 17,289,480,000
06/09/2006 39,600 1.80 4.76 39,600 39,600 39,600 785,190 31,093,524,000
05/09/2006 37,800 1.80 5.00 37,000 37,800 37,000 335,110 12,667,158,000
01/09/2006 36,000 0.50 1.41 35,700 36,000 35,700 178,260 6,417,360,000
31/08/2006 35,500 -0.50 -1.39 36,000 36,000 35,500 156,650 5,561,075,000
30/08/2006 36,000 0.40 1.12 36,000 36,200 36,000 331,700 11,941,200,000
29/08/2006 35,600 0.20 0.56 35,400 35,600 35,400 219,250 7,805,300,000
28/08/2006 35,400 -0.10 -0.28 35,200 35,400 35,200 181,850 6,437,490,000
25/08/2006 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 266,720 9,468,560,000
24/08/2006 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 302,210 10,728,455,000
23/08/2006 35,500 1.60 4.72 34,000 35,500 34,000 181,740 6,451,770,000
22/08/2006 33,900 -1.60 -4.51 34,500 34,500 33,900 284,490 9,644,211,000
21/08/2006 35,500 0.50 1.43 36,000 36,000 35,500 234,800 8,335,400,000
18/08/2006 35,000 -0.50 -1.41 35,100 35,500 35,000 885,380 30,988,300,000
17/08/2006 35,500 1.40 4.11 35,500 35,500 35,500 527,580 18,729,090,000
16/08/2006 34,100 1.60 4.92 33,300 34,100 33,300 325,760 11,108,416,000
15/08/2006 32,500 0.00 ■■ 0.00 33,500 33,500 32,500 352,140 11,444,550,000
14/08/2006 32,500 1.50 4.84 32,500 32,500 32,500 148,020 4,810,650,000
11/08/2006 31,000 1.00 3.33 30,600 31,000 30,600 177,350 5,497,850,000
10/08/2006 30,000 -0.20 -0.66 30,000 30,000 30,000 93,180 2,795,400,000
09/08/2006 30,200 0.30 1.00 30,000 30,200 30,000 121,310 3,663,562,000
08/08/2006 29,900 0.80 2.75 29,300 29,900 29,300 62,990 1,883,401,000
07/08/2006 29,100 -0.50 -1.69 31,000 31,000 29,100 231,540 6,737,814,000
04/08/2006 29,600 1.10 3.86 29,600 29,600 29,600 196,400 5,813,440,000
03/08/2006 28,500 1.30 4.78 28,200 28,500 28,200 172,360 4,912,260,000
02/08/2006 27,200 0.20 0.74 26,100 27,200 26,100 141,430 3,846,896,000
01/08/2006 27,000 -1.10 -3.91 27,700 27,700 27,000 102,660 2,771,820,000
31/07/2006 28,100 -1.40 -4.75 28,500 28,500 28,100 44,020 1,236,962,000
28/07/2006 29,500 0.50 1.72 30,000 30,000 29,500 140,370 4,140,915,000
27/07/2006 29,000 1.30 4.69 28,000 29,000 28,000 137,990 4,001,710,000
26/07/2006 27,700 -1.40 -4.81 27,700 27,700 27,700 268,250 7,430,525,000
25/07/2006 29,100 -1.50 -4.90 29,100 29,100 29,100 49,810 1,449,471,000
24/07/2006 30,600 -1.60 -4.97 30,800 30,800 30,600 119,060 3,643,236,000
21/07/2006 32,200 -1.60 -4.73 33,000 33,000 32,200 121,070 3,898,454,000
20/07/2006 33,800 0.00 ■■ 0.00 32,200 33,800 32,200 154,550 5,223,790,000
19/07/2006 33,800 -1.70 -4.79 34,500 34,500 33,800 60,230 2,035,774,000
18/07/2006 35,500 0.10 0.28 35,500 35,500 35,500 74,370 2,640,135,000
03/07/2006 35,400 0.30 0.85 35,800 36,500 31,600 93,300 3,302,820,000
30/06/2006 35,100 1.10 3.24 34,200 36,000 34,000 156,000 5,475,600,000
29/06/2006 34,000 0.20 0.59 34,000 34,100 33,900 146,500 4,981,000,000
28/06/2006 33,800 0.10 0.30 33,700 34,000 33,700 75,800 2,562,040,000
27/06/2006 33,700 -0.20 -0.59 33,900 34,000 33,500 76,900 2,591,530,000
26/06/2006 33,900 -0.70 -2.02 33,800 34,200 33,500 91,900 3,115,410,000
23/06/2006 34,600 0.00 ■■ 0.00 37,600 37,600 33,500 157,800 5,459,880,000
22/06/2006 34,600 2.30 7.12 32,500 35,500 32,500 245,600 8,497,760,000
21/06/2006 32,300 -2.90 -8.24 35,000 35,000 31,700 77,000 2,487,100,000
20/06/2006 35,200 -1.10 -3.03 35,700 36,300 34,700 65,200 2,295,040,000
19/06/2006 36,300 -0.10 -0.27 36,500 36,600 36,000 68,100 2,472,030,000
16/06/2006 36,400 -0.70 -1.89 37,000 37,000 36,100 125,400 4,564,560,000
15/06/2006 37,100 -0.30 -0.80 37,500 37,500 37,000 150,000 5,565,000,000
14/06/2006 37,400 0.00 ■■ 0.00 38,000 38,000 37,300 124,700 4,663,780,000
13/06/2006 37,400 -0.40 -1.06 37,500 37,800 37,200 153,300 5,733,420,000
12/06/2006 37,800 -0.10 -0.26 38,200 38,200 37,500 116,300 4,396,140,000
09/06/2006 37,900 -0.10 -0.26 38,000 38,100 37,600 147,600 5,594,040,000
08/06/2006 38,000 0.10 0.26 37,500 38,500 37,000 73,200 2,781,600,000
07/06/2006 37,900 -1.50 -3.81 38,500 38,800 36,700 96,200 3,645,980,000
06/06/2006 39,400 -0.10 -0.25 40,000 40,500 35,600 90,700 3,573,580,000
05/06/2006 39,500 2.10 5.61 40,000 40,000 39,000 184,600 7,291,700,000
02/06/2006 37,400 0.80 2.19 37,500 38,000 36,600 262,300 9,810,020,000
01/06/2006 36,600 0.40 1.10 35,300 37,000 35,000 194,200 7,107,720,000
31/05/2006 36,200 -1.30 -3.47 37,500 37,500 35,100 249,100 9,017,420,000
29/05/2006 37,500 -1.50 -3.85 39,000 39,000 37,000 133,500 5,006,250,000
26/05/2006 39,000 -0.10 -0.26 39,500 40,000 38,200 173,400 6,762,600,000
24/05/2006 39,100 -0.30 -0.76 41,000 41,000 38,000 279,100 10,912,810,000
22/05/2006 39,400 -0.60 -1.50 40,000 40,000 39,000 150,400 5,925,760,000
19/05/2006 40,000 -1.10 -2.68 41,200 41,500 39,500 195,700 7,828,000,000
17/05/2006 41,100 -0.40 -0.96 42,000 42,000 39,000 295,600 12,149,160,000
15/05/2006 41,500 2.10 5.33 43,300 43,300 40,500 308,100 12,786,150,000
12/05/2006 39,400 3.30 9.14 39,700 39,700 38,700 484,400 19,085,360,000
10/05/2006 36,100 -4.00 -9.98 43,000 43,000 36,100 139,100 5,021,510,000
08/05/2006 40,100 2.10 5.53 40,000 40,500 38,500 312,900 12,547,290,000
05/05/2006 38,000 2.20 6.15 37,500 38,500 37,000 381,400 14,493,200,000
03/05/2006 35,800 2.00 5.92 37,000 37,000 30,500 313,500 11,223,300,000
28/04/2006 33,800 0.70 2.11 32,000 36,400 32,000 250,000 8,450,000,000
26/04/2006 33,100 1.70 5.41 34,000 34,300 32,300 278,400 9,215,040,000
24/04/2006 31,400 0.60 1.95 31,000 32,000 31,000 218,700 6,867,180,000
21/04/2006 30,800 0.30 0.98 33,200 33,200 30,000 282,200 8,691,760,000
19/04/2006 30,500 1.60 5.54 30,500 31,700 30,000 192,800 5,880,400,000
17/04/2006 28,900 2.60 9.89 28,900 28,900 28,900 235,400 6,803,060,000
14/04/2006 26,300 2.10 8.68 26,300 26,600 25,000 56,400 1,483,320,000
12/04/2006 24,200 -2.20 -8.33 26,500 26,500 23,800 230,100 5,568,420,000
10/04/2006 26,400 -2.70 -9.28 27,000 27,000 26,200 119,000 3,141,600,000
07/04/2006 29,100 -0.60 -2.02 30,500 30,500 28,000 47,500 1,382,250,000
05/04/2006 29,700 0.10 0.34 31,700 32,300 29,000 83,100 2,468,070,000
03/04/2006 29,600 1.70 6.09 30,600 30,600 27,900 176,900 5,236,240,000
31/03/2006 27,900 2.50 9.84 27,900 27,900 27,900 29,900 834,210,000
29/03/2006 25,400 2.30 9.96 25,400 25,400 20,800 132,400 3,362,960,000
27/03/2006 23,100 1.00 4.52 23,200 24,300 22,500 40,600 937,860,000
24/03/2006 22,100 1.40 6.76 20,800 22,700 20,800 95,000 2,099,500,000
22/03/2006 20,700 0.70 3.50 20,200 21,000 20,000 122,800 2,541,960,000
20/03/2006 20,000 0.20 1.01 20,000 20,500 19,800 64,700 1,294,000,000
17/03/2006 19,800 0.10 0.51 19,700 20,200 18,900 72,400 1,433,520,000
15/03/2006 19,700 0.80 4.23 19,700 20,000 19,500 55,600 1,095,320,000
13/03/2006 18,900 -0.80 -4.06 19,500 20,200 18,800 70,600 1,334,340,000
10/03/2006 19,700 1.30 7.07 20,100 20,100 18,500 72,200 1,422,340,000
08/03/2006 18,400 1.60 9.52 18,400 18,400 18,400 68,500 1,260,400,000
06/03/2006 16,800 1.20 7.69 16,000 17,100 16,000 32,900 552,720,000
03/03/2006 15,600 1.30 9.09 15,700 15,700 15,200 10,500 163,800,000
01/03/2006 14,300 0.80 5.93 14,000 14,500 14,000 15,100 215,930,000
27/02/2006 13,500 0.50 3.85 13,500 13,500 13,500 2,000 27,000,000
24/02/2006 13,000 0.20 1.56 13,000 13,000 12,800 15,600 202,800,000
22/02/2006 12,800 -0.40 -3.03 12,600 12,800 12,600 15,400 197,120,000
20/02/2006 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/02/2006 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
15/02/2006 13,400 0.40 3.08 13,400 13,400 13,400 1,000 13,400,000
13/02/2006 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/02/2006 13,000 0.10 0.78 13,200 13,200 13,000 11,700 152,100,000
08/02/2006 12,900 0.10 0.78 12,900 13,000 12,900 24,400 314,760,000
06/02/2006 12,800 0.20 1.59 12,800 12,900 12,800 12,100 154,880,000
27/01/2006 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
25/01/2006 12,600 0.10 0.80 12,600 12,600 12,600 10,200 128,520,000
23/01/2006 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/01/2006 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 17,000 212,500,000
18/01/2006 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 2,000 25,000,000
16/01/2006 12,500 0.50 4.17 12,500 12,500 12,500 9,000 112,500,000
13/01/2006 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/01/2006 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
09/01/2006 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/01/2006 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 1,300 15,600,000
04/01/2006 12,000 -0.80 -6.25 12,000 12,000 12,000 2,000 24,000,000
30/12/2005 12,800 0.80 6.67 12,000 12,800 12,000 48,500 620,800,000
28/12/2005 12,000 0.00 ■■ 0.00 12,300 12,300 12,000 30,000 360,000,000
26/12/2005 12,000 -0.60 -4.76 12,000 12,000 12,000 1,000 12,000,000
23/12/2005 12,600 0.90 7.69 11,900 12,600 11,900 900 11,340,000
21/12/2005 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
19/12/2005 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10,000 117,000,000
16/12/2005 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
14/12/2005 11,700 -0.10 -0.85 11,700 11,700 11,700 5,100 59,670,000
12/12/2005 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,700 20,060,000
09/12/2005 11,800 -0.10 -0.84 11,800 11,800 11,700 7,100 83,780,000
07/12/2005 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 4,700 55,930,000
05/12/2005 11,900 -0.10 -0.83 12,000 12,000 11,900 12,000 142,800,000
02/12/2005 12,000 0.00 ■■ 0.00 12,900 12,900 12,000 2,700 32,400,000
30/11/2005 12,000 -0.50 -4.00 12,000 12,000 12,000 400 4,800,000
28/11/2005 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/11/2005 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/11/2005 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/11/2005 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/11/2005 12,500 -0.20 -1.57 12,500 12,500 12,500 5,000 62,500,000
16/11/2005 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
14/11/2005 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
11/11/2005 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
09/11/2005 12,700 -0.10 -0.78 12,700 12,700 12,700 7,500 95,250,000
07/11/2005 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,800 23,040,000
04/11/2005 12,800 -0.10 -0.78 12,800 12,800 12,800 1,000 12,800,000
02/11/2005 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 2,300 29,670,000
31/10/2005 12,900 0.10 0.78 12,800 13,000 12,800 0 0
28/10/2005 12,800 -0.10 -0.78 12,800 12,800 12,800 0 0
24/10/2005 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 0 0
21/10/2005 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 0 0
19/10/2005 12,900 -0.10 -0.77 12,800 13,000 12,800 0 0
17/10/2005 13,000 0.20 1.56 12,800 13,000 12,800 0 0
14/10/2005 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 0 0
12/10/2005 12,800 -0.20 -1.54 12,900 12,900 12,800 0 0
10/10/2005 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 0 0
07/10/2005 13,000 0.20 1.56 12,800 13,000 12,800 0 0
05/10/2005 12,800 1.10 9.40 12,800 12,800 12,800 0 0
03/10/2005 11,700 -1.20 -9.30 12,900 12,900 11,700 0 0
30/09/2005 12,900 0.10 0.78 12,900 12,900 12,800 0 0
28/09/2005 12,800 -0.20 -1.54 12,900 13,200 12,800 0 0
26/09/2005 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 0 0
23/09/2005 13,000 -0.20 -1.52 12,700 13,000 12,700 0 0
21/09/2005 13,200 0.00 ■■ 0.00 12,700 13,500 12,700 0 0
19/09/2005 13,200 0.20 1.54 12,900 13,200 12,900 0 0
16/09/2005 13,000 0.00 ■■ 0.00 11,700 13,000 11,700 0 0
14/09/2005 13,000 -1.30 -9.09 12,900 13,000 12,900 0 0
12/09/2005 14,300 1.30 10.00 12,900 14,300 12,900 0 0
09/09/2005 13,000 0.10 0.78 13,000 13,000 13,000 0 0
07/09/2005 12,900 0.20 1.57 12,900 13,200 12,800 0 0
05/09/2005 12,700 -0.20 -1.55 13,000 13,000 12,700 0 0
31/08/2005 12,900 -0.10 -0.77 13,000 13,000 12,900 0 0
29/08/2005 13,000 -0.10 -0.76 12,900 13,000 12,900 0 0
26/08/2005 13,100 -0.20 -1.50 13,000 13,100 13,000 0 0
24/08/2005 13,300 0.50 3.91 13,000 13,300 11,600 0 0
22/08/2005 12,800 -0.50 -3.76 13,000 13,000 12,800 0 0
19/08/2005 13,300 -0.10 -0.75 12,900 13,500 12,900 0 0
17/08/2005 13,400 0.50 3.88 12,900 13,400 12,900 0 0
15/08/2005 12,900 -0.10 -0.77 13,000 13,500 12,900 0 0
12/08/2005 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 0 0
10/08/2005 13,000 -0.50 -3.70 13,000 13,300 13,000 0 0
08/08/2005 13,500 0.10 0.75 12,900 13,500 12,900 0 0
05/08/2005 13,400 0.20 1.52 12,900 13,600 12,900 0 0
03/08/2005 13,200 -1.10 -7.69 13,000 13,400 12,900 0 0
01/08/2005 14,300 1.30 10.00 12,800 14,300 12,800 0 0
29/07/2005 13,000 0.00 ■■ 0.00 13,200 13,200 13,000 0 0
27/07/2005 13,000 0.10 0.78 13,000 13,000 13,000 0 0
25/07/2005 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
22/07/2005 12,900 0.40 3.20 12,900 12,900 12,900 0 0
20/07/2005 12,500 -0.50 -3.85 13,000 13,500 12,500 0 0
18/07/2005 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/07/2005 13,000 0.00 ■■ 0.00 20,000 20,000 10,000 0 0
01/01/1970 48,700 0.00 ■■ 0.00 48,700 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