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 CK NH Nông Nghiệp & PT Nông Thôn Việt Nam
AgriBank Securities Joint-Stock Corporation
Mã CK:      AGR      22.65      +1.45 (+6.40%)      (cập nhật 03:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.agriseco.com.vn
AGR » 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 22,650 1.45 6.40 21,200 22,650 21,450 593,930 13,452,514,500
27/03/2024 21,200 0.10 0.47 21,100 21,400 21,050 141,080 2,990,896,000
26/03/2024 21,100 0.35 1.66 20,750 21,150 20,400 124,470 2,626,317,000
25/03/2024 20,750 -0.35 -1.69 21,100 21,350 20,650 195,080 4,047,910,000
22/03/2024 21,100 0.30 1.42 20,800 21,500 20,750 369,570 7,797,927,000
21/03/2024 20,800 0.05 0.24 20,750 21,500 20,550 296,630 6,169,904,000
20/03/2024 20,750 0.50 2.41 20,250 20,900 20,100 193,540 4,015,955,000
19/03/2024 20,250 0.10 0.49 20,150 20,500 19,900 208,490 4,221,922,500
18/03/2024 20,150 -1.35 -6.70 21,500 21,650 20,000 676,380 13,629,057,000
15/03/2024 21,500 0.15 0.70 21,350 21,500 20,700 301,550 6,483,325,000
14/03/2024 21,350 -0.45 -2.11 21,800 22,000 21,100 384,770 8,214,839,500
13/03/2024 21,800 0.90 4.13 20,900 21,900 20,700 389,450 8,490,010,000
12/03/2024 20,900 -0.30 -1.44 21,200 21,250 20,500 289,610 6,052,849,000
11/03/2024 21,200 0.20 0.94 21,000 21,600 20,500 308,490 6,539,988,000
08/03/2024 21,000 0.60 2.86 20,400 21,350 20,500 547,570 11,498,970,000
07/03/2024 20,400 3.05 14.95 17,350 20,400 19,400 432,950 8,832,180,000
06/03/2024 18,650 -0.15 -0.80 18,800 19,400 18,600 284,980 5,314,877,000
05/03/2024 18,800 0.70 3.72 18,100 18,800 17,700 311,420 5,854,696,000
04/03/2024 18,100 0.00 ■■ 0.00 18,100 18,450 17,800 185,410 3,355,921,000
01/03/2024 18,100 0.65 3.59 17,450 18,500 17,500 348,900 6,315,090,000
29/02/2024 17,450 0.15 0.86 17,300 17,800 17,300 273,880 4,779,206,000
28/02/2024 17,300 -0.10 -0.58 17,400 17,500 17,100 111,980 1,937,254,000
27/02/2024 17,400 0.10 0.57 17,300 17,650 17,150 159,750 2,779,650,000
26/02/2024 17,300 0.75 4.34 16,550 17,300 16,500 207,990 3,598,227,000
23/02/2024 16,550 -0.60 -3.63 17,150 17,300 16,150 261,900 4,334,445,000
22/02/2024 17,150 -0.25 -1.46 17,400 17,500 17,100 113,630 1,948,754,500
21/02/2024 17,400 -0.10 -0.57 17,500 17,500 17,200 87,770 1,527,198,000
20/02/2024 17,500 0.30 1.71 17,200 17,750 17,300 270,690 4,737,075,000
19/02/2024 17,200 -0.10 -0.58 17,300 17,350 16,900 171,580 2,951,176,000
16/02/2024 17,300 0.00 ■■ 0.00 17,300 17,550 17,150 130,580 2,259,034,000
15/02/2024 17,300 -0.05 -0.29 17,350 17,450 17,150 119,840 2,073,232,000
07/02/2024 17,350 0.00 ■■ 0.00 17,350 17,500 17,150 121,210 2,102,993,500
06/02/2024 17,350 0.10 0.58 17,250 17,650 17,100 117,660 2,041,401,000
05/02/2024 17,250 0.05 0.29 17,200 17,500 17,000 133,930 2,310,292,500
02/02/2024 17,200 0.35 2.03 16,850 17,350 17,000 370,140 6,366,408,000
01/02/2024 16,850 0.45 2.67 16,400 16,850 16,400 118,750 2,000,937,500
31/01/2024 16,400 -0.15 -0.91 16,550 17,150 16,400 262,210 4,300,244,000
30/01/2024 16,550 0.05 0.30 16,500 16,550 16,300 101,000 1,671,550,000
29/01/2024 16,500 -0.10 -0.61 16,600 16,750 16,500 52,240 861,960,000
19/01/2024 16,450 -0.05 -0.30 16,500 16,800 16,400 99,110 1,630,359,500
18/01/2024 16,500 -0.10 -0.61 16,600 16,950 16,350 150,000 2,475,000,000
17/01/2024 16,600 0.10 0.60 16,500 17,250 16,400 202,750 3,365,650,000
16/01/2024 16,500 0.30 1.82 16,200 16,500 16,050 106,100 1,750,650,000
15/01/2024 16,200 -0.40 -2.47 16,600 16,800 16,200 140,160 2,270,592,000
12/01/2024 16,600 -0.20 -1.20 16,800 16,950 16,500 159,170 2,642,222,000
11/01/2024 16,800 0.25 1.49 16,550 17,000 16,550 167,820 2,819,376,000
10/01/2024 16,550 -0.30 -1.81 16,850 16,900 16,350 166,860 2,761,533,000
09/01/2024 16,850 -0.15 -0.89 17,000 17,200 16,700 163,460 2,754,301,000
08/01/2024 17,000 0.60 3.53 16,400 17,100 16,500 366,120 6,224,040,000
05/01/2024 16,400 0.10 0.61 16,300 16,500 16,200 120,080 1,969,312,000
04/01/2024 16,300 0.25 1.53 16,050 16,600 16,050 340,960 5,557,648,000
03/01/2024 16,050 0.15 0.93 15,900 16,050 15,850 91,300 1,465,365,000
02/01/2024 15,900 -0.15 -0.94 16,050 16,450 15,900 129,880 2,065,092,000
29/12/2023 16,050 -0.05 -0.31 16,100 16,200 16,000 74,660 1,198,293,000
28/12/2023 16,100 -0.10 -0.62 16,200 16,200 16,050 96,910 1,560,251,000
27/12/2023 16,200 0.20 1.23 16,000 16,300 16,000 146,790 2,377,998,000
26/12/2023 16,000 0.10 0.63 15,900 16,100 15,850 79,630 1,274,080,000
25/12/2023 15,900 -0.05 -0.31 15,950 16,100 15,600 190,120 3,022,908,000
22/12/2023 15,950 -0.10 -0.63 16,050 16,250 15,800 123,740 1,973,653,000
21/12/2023 16,050 -0.05 -0.31 16,100 16,100 15,800 69,680 1,118,364,000
20/12/2023 16,100 0.15 0.93 15,950 16,250 15,900 83,190 1,339,359,000
19/12/2023 15,950 0.25 1.57 15,700 15,950 15,450 95,320 1,520,354,000
18/12/2023 15,700 -0.20 -1.27 15,900 15,900 15,550 103,590 1,626,363,000
15/12/2023 15,900 0.05 0.31 15,850 16,200 15,800 130,790 2,079,561,000
14/12/2023 15,850 -0.10 -0.63 15,950 16,100 15,700 105,950 1,679,307,500
13/12/2023 15,800 -0.15 -0.95 15,950 0 0 153,830 2,430,514,000
12/12/2023 15,950 -0.10 -0.63 16,050 16,250 15,950 70,620 1,126,389,000
11/12/2023 16,050 0.00 ■■ 0.00 16,050 16,150 15,750 152,380 2,445,699,000
08/12/2023 16,050 -0.30 -1.87 16,350 16,400 15,800 128,890 2,068,684,500
07/12/2023 16,350 -0.45 -2.75 16,800 16,900 15,750 508,010 8,305,963,500
06/12/2023 16,800 0.20 1.19 16,600 16,850 16,500 177,080 2,974,944,000
05/12/2023 16,600 -0.05 -0.30 16,650 16,850 16,500 170,320 2,827,312,000
04/12/2023 16,650 1.00 6.01 15,650 16,700 15,900 404,170 6,729,430,500
02/12/2023 15,650 0.05 0.32 15,600 15,850 15,400 113,920 1,782,848,000
01/12/2023 15,650 0.05 0.32 15,600 15,850 15,400 113,920 1,782,848,000
30/11/2023 15,400 -0.20 -1.30 15,600 15,850 15,400 212,910 3,278,814,000
29/11/2023 15,600 0.20 1.28 15,400 15,750 15,400 159,340 2,485,704,000
28/11/2023 15,400 0.25 1.62 15,150 15,400 14,850 141,380 2,177,252,000
27/11/2023 15,150 -0.35 -2.31 15,500 15,500 15,100 85,760 1,299,264,000
24/11/2023 15,500 0.70 4.52 14,800 15,500 14,400 304,710 4,723,005,000
23/11/2023 14,800 -1.10 -7.43 15,900 16,200 14,800 223,310 3,304,988,000
22/11/2023 15,900 0.25 1.57 15,650 15,900 15,500 190,530 3,029,427,000
21/11/2023 15,650 0.15 0.96 15,500 15,900 15,500 176,280 2,758,782,000
20/11/2023 15,500 0.50 3.23 15,000 15,800 14,550 233,370 3,617,235,000
17/11/2023 15,000 -0.45 -3.00 15,450 15,550 14,800 283,810 4,257,150,000
16/11/2023 15,450 0.45 2.91 15,000 15,450 14,850 149,200 2,305,140,000
15/11/2023 15,000 0.05 0.33 14,950 15,600 15,000 219,540 3,293,100,000
14/11/2023 14,950 0.15 1.00 14,800 15,350 14,900 224,780 3,360,461,000
13/11/2023 14,800 -0.10 -0.68 14,900 15,200 14,600 172,550 2,553,740,000
10/11/2023 14,900 -0.05 -0.34 14,950 15,500 14,550 257,150 3,831,535,000
09/11/2023 14,950 0.50 3.34 14,450 15,300 14,750 276,300 4,130,685,000
08/11/2023 14,450 0.90 6.23 13,550 14,450 13,400 266,350 3,848,757,500
07/11/2023 13,550 -0.15 -1.11 13,700 13,950 13,400 133,140 1,804,047,000
06/11/2023 13,700 0.25 1.82 13,450 13,850 13,200 106,120 1,453,844,000
03/11/2023 13,450 0.05 0.37 13,400 13,700 13,250 211,190 2,840,505,500
02/11/2023 13,400 0.85 6.34 12,550 13,400 12,700 184,700 2,474,980,000
01/11/2023 12,550 0.80 6.37 11,750 12,550 11,400 187,190 2,349,234,500
31/10/2023 12,550 0.05 0.40 12,500 12,800 12,550 8,240 103,412,000
30/10/2023 12,500 -0.60 -4.80 13,100 13,350 12,500 102,480 1,281,000,000
27/10/2023 13,100 -0.05 -0.38 13,150 13,450 12,450 148,490 1,945,219,000
26/10/2023 13,150 -0.95 -7.22 14,100 13,700 13,150 282,330 3,712,639,500
25/10/2023 14,100 -0.20 -1.42 14,300 14,600 14,100 134,510 1,896,591,000
24/10/2023 14,300 0.30 2.10 14,000 14,300 13,850 116,070 1,659,801,000
23/10/2023 14,000 -0.60 -4.29 14,600 14,650 13,800 169,310 2,370,340,000
20/10/2023 14,600 0.65 4.45 13,950 14,700 13,100 290,160 4,236,336,000
19/10/2023 13,950 -1.00 -7.17 14,950 15,000 13,950 303,610 4,235,359,500
18/10/2023 14,950 -0.60 -4.01 15,550 15,850 14,500 425,750 6,364,962,500
17/10/2023 15,550 -1.15 -7.40 16,700 16,900 15,550 241,380 3,753,459,000
16/10/2023 16,700 -0.25 -1.50 16,950 17,100 16,500 161,230 2,692,541,000
13/10/2023 16,950 -0.35 -2.06 17,300 17,400 16,550 238,320 4,039,524,000
12/10/2023 17,300 -0.20 -1.16 17,500 17,750 17,200 172,230 2,979,579,000
11/10/2023 17,500 0.95 5.43 16,550 17,500 16,500 276,510 4,838,925,000
10/10/2023 16,550 0.25 1.51 16,300 16,800 16,500 250,240 4,141,472,000
09/10/2023 16,300 0.20 1.23 16,100 16,500 16,100 156,550 2,551,765,000
06/10/2023 16,100 0.30 1.86 15,800 16,500 15,350 167,510 2,696,911,000
05/10/2023 15,800 -0.70 -4.43 16,500 16,850 15,550 161,510 2,551,858,000
04/10/2023 16,500 0.60 3.64 15,900 17,000 15,150 253,220 4,178,130,000
03/10/2023 16,550 -1.20 -7.25 17,750 17,600 16,550 382,230 6,325,906,500
02/10/2023 17,750 0.40 2.25 17,350 18,000 17,300 162,900 2,891,475,000
29/09/2023 17,350 -0.25 -1.44 17,600 18,000 17,350 159,330 2,764,375,500
28/09/2023 17,600 0.30 1.70 17,300 18,100 17,200 281,900 4,961,440,000
27/09/2023 17,300 1.10 6.36 16,200 17,300 16,100 277,030 4,792,619,000
26/09/2023 16,200 -0.55 -3.40 16,750 17,750 16,100 395,750 6,411,150,000
22/09/2023 18,000 -1.35 -7.50 19,350 18,900 18,000 530,520 9,549,360,000
21/09/2023 19,350 -0.95 -4.91 20,300 20,400 19,250 225,510 4,363,618,500
20/09/2023 20,300 0.90 4.43 19,400 20,400 19,400 255,530 5,187,259,000
19/09/2023 19,400 0.00 ■■ 0.00 19,400 19,650 18,850 153,130 2,970,722,000
18/09/2023 19,400 0.15 0.77 19,250 19,700 18,750 176,650 3,427,010,000
15/09/2023 19,400 -0.30 -1.55 19,700 19,700 19,300 63,710 1,235,974,000
14/09/2023 19,700 0.50 2.54 19,200 20,000 19,100 282,670 5,568,599,000
13/09/2023 19,200 0.05 0.26 19,150 20,050 18,900 304,870 5,853,504,000
12/09/2023 19,150 1.25 6.53 17,900 19,150 17,850 367,890 7,045,093,500
11/09/2023 17,900 0.20 1.12 17,700 18,650 17,850 366,280 6,556,412,000
08/09/2023 17,700 -0.10 -0.56 17,800 17,950 17,500 145,060 2,567,562,000
07/09/2023 17,800 0.05 0.28 17,750 17,950 17,600 175,690 3,127,282,000
06/09/2023 17,750 0.40 2.25 17,350 18,200 17,100 254,570 4,518,617,500
05/09/2023 17,350 0.00 ■■ 0.00 17,350 17,700 17,150 192,340 3,337,099,000
31/08/2023 17,350 0.05 0.29 17,300 17,900 17,200 205,930 3,572,885,500
30/08/2023 17,300 0.80 4.62 16,500 17,500 16,400 411,730 7,122,929,000
29/08/2023 16,500 0.45 2.73 16,050 16,700 16,100 305,950 5,048,175,000
28/08/2023 16,050 0.35 2.18 15,700 16,100 15,700 200,610 3,219,790,500
25/08/2023 15,700 0.25 1.59 15,450 15,950 15,450 205,970 3,233,729,000
24/08/2023 15,450 0.45 2.91 15,000 15,450 14,800 164,750 2,545,387,500
23/08/2023 15,000 -0.20 -1.33 15,200 15,500 14,950 92,130 1,381,950,000
22/08/2023 15,200 0.20 1.32 15,000 15,250 13,950 317,450 4,825,240,000
21/08/2023 15,000 -0.30 -2.00 15,300 15,500 14,700 171,430 2,571,450,000
18/08/2023 15,300 -1.10 -7.19 16,400 16,350 15,300 337,700 5,166,810,000
17/08/2023 16,400 0.20 1.22 16,200 16,900 16,150 266,800 4,375,520,000
16/08/2023 16,200 -0.05 -0.31 16,250 16,300 16,000 163,410 2,647,242,000
15/08/2023 16,250 -0.25 -1.54 16,500 16,550 16,200 136,880 2,224,300,000
14/08/2023 16,500 0.50 3.03 16,000 16,700 15,950 272,260 4,492,290,000
11/08/2023 16,000 0.45 2.81 15,550 16,150 15,500 287,710 4,603,360,000
10/08/2023 15,550 -0.10 -0.64 15,650 15,800 15,550 175,970 2,736,333,500
09/08/2023 15,650 -0.30 -1.92 15,950 15,900 15,550 190,830 2,986,489,500
08/08/2023 15,950 -0.20 -1.25 16,150 16,250 15,850 140,740 2,244,803,000
07/08/2023 16,150 0.50 3.10 15,650 16,300 15,800 279,280 4,510,372,000
04/08/2023 15,650 0.25 1.60 15,400 15,700 15,300 208,030 3,255,669,500
03/08/2023 15,400 0.15 0.97 15,250 15,650 15,150 198,920 3,063,368,000
02/08/2023 15,250 0.05 0.33 15,200 15,300 15,100 133,360 2,033,740,000
01/08/2023 15,200 -0.40 -2.63 15,600 15,750 15,200 199,180 3,027,536,000
31/07/2023 15,600 0.05 0.32 15,550 15,850 15,400 174,340 2,719,704,000
28/07/2023 15,550 0.40 2.57 15,150 15,650 15,200 251,470 3,910,358,500
27/07/2023 15,150 -0.15 -0.99 15,300 15,450 15,100 230,870 3,497,680,500
26/07/2023 15,300 -0.10 -0.65 15,400 15,550 15,150 190,470 2,914,191,000
25/07/2023 15,400 -0.25 -1.62 15,650 15,700 15,350 212,580 3,273,732,000
24/07/2023 15,650 0.05 0.32 15,600 15,950 15,400 220,500 3,450,825,000
21/07/2023 15,600 0.60 3.85 15,000 15,650 14,850 421,780 6,579,768,000
20/07/2023 15,000 0.05 0.33 14,950 15,000 14,600 237,850 3,567,750,000
19/07/2023 14,950 -0.15 -1.00 15,100 15,250 14,950 249,430 3,728,978,500
18/07/2023 15,100 -0.20 -1.32 15,300 15,400 15,100 131,780 1,989,878,000
17/07/2023 15,300 0.10 0.65 15,200 15,450 15,100 174,260 2,666,178,000
14/07/2023 15,200 0.00 ■■ 0.00 15,200 15,350 14,800 303,050 4,606,360,000
13/07/2023 15,200 0.05 0.33 15,150 15,300 15,150 111,470 1,694,344,000
12/07/2023 15,150 0.20 1.32 14,950 15,450 14,950 231,460 3,506,619,000
11/07/2023 14,950 -0.10 -0.67 15,050 15,300 14,850 227,200 3,396,640,000
10/07/2023 15,050 0.25 1.66 14,800 15,200 14,850 210,920 3,174,346,000
07/07/2023 14,800 0.15 1.01 14,650 14,800 14,300 103,560 1,532,688,000
06/07/2023 14,650 0.00 ■■ 0.00 14,650 15,000 14,200 287,940 4,218,321,000
05/07/2023 14,650 -0.35 -2.39 15,000 15,150 14,650 150,570 2,205,850,500
04/07/2023 15,000 0.80 5.33 14,200 15,000 14,150 249,730 3,745,950,000
03/07/2023 14,200 0.05 0.35 14,150 14,450 14,100 71,950 1,021,690,000
30/06/2023 14,150 0.15 1.06 14,000 14,350 13,850 158,690 2,245,463,500
29/06/2023 14,000 -0.75 -5.36 14,750 14,650 14,000 245,580 3,438,120,000
28/06/2023 14,750 -0.15 -1.02 14,900 14,950 14,600 182,030 2,684,942,500
27/06/2023 14,900 -0.10 -0.67 15,000 15,200 14,700 150,710 2,245,579,000
26/06/2023 15,000 0.05 0.33 14,950 15,000 14,000 337,360 5,060,400,000
23/06/2023 14,950 0.65 4.35 14,300 15,250 14,050 318,850 4,766,807,500
22/06/2023 14,300 0.30 2.10 14,000 14,650 14,200 390,950 5,590,585,000
21/06/2023 14,000 0.90 6.43 13,100 14,000 13,250 377,080 5,279,120,000
20/06/2023 13,100 0.20 1.53 12,900 13,100 12,850 153,950 2,016,745,000
19/06/2023 12,900 0.05 0.39 12,850 13,000 12,700 93,020 1,199,958,000
16/06/2023 13,200 0.60 4.55 12,600 13,350 12,800 268,870 3,549,084,000
15/06/2023 12,600 -0.10 -0.79 12,700 12,700 12,400 105,350 1,327,410,000
14/06/2023 12,700 -0.10 -0.79 12,800 12,950 12,700 120,240 1,527,048,000
13/06/2023 12,800 0.20 1.56 12,600 12,950 12,600 149,000 1,907,200,000
12/06/2023 12,600 -0.20 -1.59 12,800 12,900 12,350 135,710 1,709,946,000
09/06/2023 12,800 0.25 1.95 12,550 12,800 12,100 221,480 2,834,944,000
08/06/2023 12,550 -0.70 -5.58 13,250 13,250 12,550 285,580 3,584,029,000
07/06/2023 13,250 -0.10 -0.75 13,350 13,450 13,050 205,010 2,716,382,500
06/06/2023 13,350 0.25 1.87 13,100 13,500 12,850 190,710 2,545,978,500
05/06/2023 13,100 0.00 ■■ 0.00 13,100 13,600 13,050 180,320 2,362,192,000
02/06/2023 13,100 0.10 0.76 13,000 13,250 13,000 168,720 2,210,232,000
01/06/2023 13,000 0.00 ■■ 0.00 13,000 13,300 12,800 187,680 2,439,840,000
31/05/2023 13,000 -0.15 -1.15 13,150 13,300 12,900 163,040 2,119,520,000
30/05/2023 13,150 0.15 1.14 13,000 13,500 12,800 217,300 2,857,495,000
29/05/2023 13,000 0.30 2.31 12,700 13,100 12,750 145,810 1,895,530,000
26/05/2023 12,700 0.00 ■■ 0.00 12,700 12,850 12,600 146,780 1,864,106,000
25/05/2023 12,700 -0.35 -2.76 13,050 13,150 12,600 162,720 2,066,544,000
24/05/2023 13,050 0.60 4.60 12,450 13,250 12,400 317,880 4,148,334,000
23/05/2023 12,450 -0.10 -0.80 12,550 12,800 12,350 165,740 2,063,463,000
22/05/2023 12,550 0.05 0.40 12,500 12,750 12,450 155,930 1,956,921,500
19/05/2023 12,500 0.10 0.80 12,400 12,700 12,150 131,990 1,649,875,000
18/05/2023 12,400 0.25 2.02 12,150 12,700 12,150 236,940 2,938,056,000
17/05/2023 12,150 -0.10 -0.82 12,250 12,550 12,100 215,930 2,623,549,500
16/05/2023 12,250 -0.05 -0.41 12,300 12,450 12,150 110,750 1,356,687,500
15/05/2023 12,300 -0.15 -1.22 12,450 12,800 12,300 172,650 2,123,595,000
12/05/2023 12,450 0.35 2.81 12,100 12,450 11,950 212,010 2,639,524,500
11/05/2023 12,100 -0.05 -0.41 12,150 12,400 12,000 179,300 2,169,530,000
10/05/2023 12,150 -0.05 -0.41 12,200 12,500 12,000 220,900 2,683,935,000
09/05/2023 12,200 0.00 ■■ 0.00 12,200 12,350 11,900 117,560 1,434,232,000
08/05/2023 12,200 0.05 0.41 12,150 12,550 12,150 210,710 2,570,662,000
05/05/2023 12,150 -0.15 -1.23 12,300 12,500 11,850 173,250 2,104,987,500
04/05/2023 12,300 0.80 6.50 11,500 12,300 11,350 301,010 3,702,423,000
28/04/2023 11,500 -0.05 -0.43 11,550 11,700 11,250 165,150 1,899,225,000
27/04/2023 11,550 -0.25 -2.16 11,800 11,750 11,450 111,060 1,282,743,000
26/04/2023 11,800 0.50 4.24 11,300 11,900 11,050 187,060 2,207,308,000
25/04/2023 11,300 -0.80 -7.08 12,100 12,300 11,300 362,870 4,100,431,000
24/04/2023 12,100 0.40 3.31 11,700 12,350 11,500 314,020 3,799,642,000
21/04/2023 11,700 0.75 6.41 10,950 11,700 10,950 396,160 4,635,072,000
20/04/2023 10,950 0.15 1.37 10,800 11,250 10,800 238,660 2,613,327,000
19/04/2023 10,800 0.70 6.48 10,100 10,800 10,200 516,660 5,579,928,000
18/04/2023 10,100 0.32 3.17 9,780 10,150 9,700 162,470 1,640,947,000
17/04/2023 9,780 0.28 2.86 9,500 9,780 9,480 76,130 744,551,400
14/04/2023 9,500 -0.08 -0.84 9,580 9,760 9,480 102,580 974,510,000
13/04/2023 9,580 -0.22 -2.30 9,800 9,890 9,580 121,900 1,167,802,000
12/04/2023 9,800 -0.30 -3.06 10,100 10,200 9,800 169,920 1,665,216,000
11/04/2023 10,100 0.00 ■■ 0.00 10,100 10,150 9,810 133,900 1,352,390,000
10/04/2023 10,100 0.05 0.50 10,050 10,500 10,000 150,730 1,522,373,000
07/04/2023 10,050 0.45 4.48 9,600 10,050 9,550 187,470 1,884,073,500
06/04/2023 9,600 -0.50 -5.21 10,100 10,400 9,600 233,920 2,245,632,000
05/04/2023 10,100 0.20 1.98 9,900 10,200 9,880 198,500 2,004,850,000
04/04/2023 9,900 0.17 1.72 9,730 9,940 9,600 208,390 2,063,061,000
03/04/2023 9,730 0.34 3.49 9,390 9,800 9,660 165,990 1,615,082,700
31/03/2023 9,390 0.49 5.22 8,900 9,400 8,810 272,670 2,560,371,300
30/03/2023 8,900 0.21 2.36 8,690 9,200 8,800 201,230 1,790,947,000
29/03/2023 8,690 0.19 2.19 8,500 8,700 8,400 127,990 1,112,233,100
28/03/2023 8,500 -0.06 -0.71 8,560 8,650 8,450 81,930 696,405,000
27/03/2023 8,560 1.54 17.99 7,020 8,600 8,150 169,920 1,454,515,200
24/03/2023 8,200 1.03 12.56 7,170 8,300 8,170 82,240 674,368,000
22/03/2023 8,010 -0.02 -0.25 8,030 8,100 8,010 29,740 238,217,400
21/03/2023 8,030 0.13 1.62 7,900 8,030 7,890 25,790 207,093,700
20/03/2023 7,900 -0.19 -2.41 8,090 8,130 7,900 47,820 377,778,000
17/03/2023 8,090 -0.01 -0.12 8,100 8,300 8,080 53,160 430,064,400
16/03/2023 8,100 -0.03 -0.37 8,130 8,160 8,000 84,670 685,827,000
15/03/2023 8,130 0.53 6.52 7,600 8,130 7,720 134,480 1,093,322,400
14/03/2023 7,600 -0.16 -2.11 7,760 7,800 7,510 39,420 299,592,000
13/03/2023 7,760 -0.11 -1.42 7,870 7,800 7,650 27,000 209,520,000
10/03/2023 7,870 -0.08 -1.02 7,950 7,950 7,840 21,290 167,552,300
09/03/2023 7,950 0.09 1.13 7,860 7,950 7,860 48,250 383,587,500
08/03/2023 7,860 0.06 0.76 7,800 7,860 7,710 21,870 171,898,200
07/03/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 42,530 331,734,000
06/03/2023 7,800 0.08 1.03 7,720 7,900 7,750 16,540 129,012,000
03/03/2023 7,720 -0.13 -1.68 7,850 7,920 7,720 17,800 137,416,000
02/03/2023 7,850 -0.05 -0.64 7,900 8,000 7,800 13,860 108,801,000
01/03/2023 7,900 0.19 2.41 7,710 7,900 7,670 33,480 264,492,000
28/02/2023 7,710 0.01 0.13 7,700 7,900 7,600 19,570 150,884,700
27/02/2023 7,700 -0.05 -0.65 7,750 7,800 7,650 38,460 296,142,000
24/02/2023 7,750 -0.15 -1.94 7,900 7,940 7,730 25,690 199,097,500
23/02/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,690 46,350 366,165,000
22/02/2023 7,900 -0.30 -3.80 8,200 8,140 7,900 45,010 355,579,000
21/02/2023 8,200 -0.09 -1.10 8,290 8,400 8,200 49,770 408,114,000
20/02/2023 8,290 0.49 5.91 7,800 8,300 7,850 66,080 547,803,200
17/02/2023 7,800 -0.01 -0.13 7,810 7,890 7,700 23,650 184,470,000
16/02/2023 7,810 0.11 1.41 7,700 7,900 7,680 23,570 184,081,700
15/02/2023 7,700 0.17 2.21 7,530 7,790 7,600 28,100 216,370,000
14/02/2023 7,530 0.18 2.39 7,350 7,600 7,350 27,800 209,334,000
13/02/2023 7,350 -0.52 -7.07 7,870 7,870 7,330 75,530 555,145,500
10/02/2023 7,870 -0.13 -1.65 8,000 8,000 7,850 25,000 196,750,000
09/02/2023 8,000 -0.05 -0.63 8,050 8,120 8,000 15,120 120,960,000
08/02/2023 8,050 0.06 0.75 7,990 8,100 7,800 38,790 312,259,500
07/02/2023 7,990 -0.09 -1.13 8,080 8,250 7,900 35,380 282,686,200
06/02/2023 8,080 0.02 0.25 8,060 8,100 7,970 28,040 226,563,200
03/02/2023 8,060 -0.03 -0.37 8,090 8,220 7,970 58,150 468,689,000
02/02/2023 8,090 -0.12 -1.48 8,210 8,330 8,000 53,620 433,785,800
01/02/2023 8,210 -0.29 -3.53 8,500 8,650 8,200 115,640 949,404,400
31/01/2023 8,500 0.04 0.47 8,460 8,500 8,410 80,410 683,485,000
30/01/2023 8,460 0.01 0.12 8,450 8,570 8,350 73,720 623,671,200
27/01/2023 8,450 0.06 0.71 8,390 8,650 8,410 69,180 584,571,000
19/01/2023 8,390 0.15 1.79 8,240 8,500 8,240 55,170 462,876,300
18/01/2023 8,240 0.00 ■■ 0.00 8,240 8,300 8,170 34,780 286,587,200
17/01/2023 8,240 0.24 2.91 8,000 8,260 8,000 70,490 580,837,600
16/01/2023 8,000 -0.05 -0.63 8,050 8,100 7,910 29,660 237,280,000
13/01/2023 8,050 0.06 0.75 7,990 8,190 7,930 70,610 568,410,500
12/01/2023 7,990 -0.05 -0.63 8,040 8,110 7,930 29,150 232,908,500
11/01/2023 8,040 0.24 2.99 7,800 8,120 7,810 38,800 311,952,000
10/01/2023 7,800 -0.13 -1.67 7,930 7,980 7,730 32,060 250,068,000
09/01/2023 7,930 -0.07 -0.88 8,000 8,170 7,910 15,240 120,853,200
06/01/2023 8,000 0.00 ■■ 0.00 8,000 8,120 7,990 79,050 632,400,000
05/01/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,690 52,340 418,720,000
04/01/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,950 45,590 364,720,000
03/01/2023 8,000 0.50 6.25 7,500 8,000 7,450 54,710 437,680,000
30/12/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 14,900 111,750,000
29/12/2022 7,500 -0.08 -1.07 7,580 7,630 7,500 20,860 156,450,000
28/12/2022 7,580 -0.12 -1.58 7,700 7,690 7,510 19,230 145,763,400
27/12/2022 7,670 0.37 4.82 7,300 7,670 7,290 35,040 268,756,800
26/12/2022 7,300 -0.50 -6.85 7,800 7,850 7,270 39,080 285,284,000
23/12/2022 7,800 0.05 0.64 7,750 7,850 7,650 29,300 228,540,000
22/12/2022 7,750 0.05 0.65 7,700 7,900 7,600 42,480 329,220,000
21/12/2022 7,700 -0.48 -6.23 8,180 8,210 7,610 75,680 582,736,000
20/12/2022 8,180 -0.42 -5.13 8,600 8,550 8,050 87,620 716,731,600
19/12/2022 8,600 0.04 0.47 8,560 9,000 8,530 100,520 864,472,000
15/12/2022 8,530 0.03 0.35 8,500 8,650 8,400 71,430 609,297,900
14/12/2022 8,500 -0.05 -0.59 8,550 8,900 8,500 54,210 460,785,000
13/12/2022 8,550 0.37 4.33 8,180 8,550 8,110 51,750 442,462,500
12/12/2022 8,180 -0.22 -2.69 8,400 8,690 8,010 86,160 704,788,800
11/12/2022 8,400 0.01 0.12 8,390 8,490 8,190 52,830 443,772,000
09/12/2022 8,400 0.01 0.12 8,390 8,490 8,190 52,830 443,772,000
08/12/2022 8,390 0.54 6.44 7,850 8,390 8,050 101,550 852,004,500
07/12/2022 7,850 -0.57 -7.26 8,420 8,420 7,840 86,740 680,909,000
06/12/2022 8,420 -0.63 -7.48 9,050 9,050 8,420 123,780 1,042,227,600
05/12/2022 9,050 0.37 4.09 8,680 9,270 8,980 107,200 970,160,000
04/12/2022 8,680 0.54 6.22 8,140 8,680 8,010 111,200 965,216,000
02/12/2022 8,680 0.54 6.22 8,140 8,680 8,010 111,200 965,216,000
01/12/2022 8,140 0.04 0.49 8,100 8,490 8,100 99,600 810,744,000
30/11/2022 8,100 0.10 1.23 8,000 8,170 7,800 84,630 685,503,000
29/11/2022 8,000 0.30 3.75 7,700 8,180 7,680 102,330 818,640,000
28/11/2022 7,700 0.50 6.49 7,200 7,700 7,410 81,510 627,627,000
27/11/2022 7,200 0.47 6.53 6,730 7,200 6,790 57,330 412,776,000
25/11/2022 7,200 0.47 6.53 6,730 7,200 6,790 57,330 412,776,000
24/11/2022 6,730 -0.12 -1.78 6,850 6,890 6,510 27,280 183,594,400
23/11/2022 6,850 -0.12 -1.75 6,970 7,150 6,840 19,950 136,657,500
22/11/2022 6,970 0.14 2.01 6,830 7,200 6,710 58,500 407,745,000
21/11/2022 6,830 0.04 0.59 6,790 7,200 6,800 35,850 244,855,500
20/11/2022 6,790 0.63 9.28 6,160 6,880 6,400 45,770 310,778,300
18/11/2022 6,790 0.63 9.28 6,160 6,880 6,400 45,770 310,778,300
17/11/2022 6,520 0.36 5.52 6,160 6,520 6,350 45,420 296,138,400
16/11/2022 6,160 0.40 6.49 5,760 6,160 5,360 62,660 385,985,600
15/11/2022 5,760 -0.43 -7.47 6,190 6,200 5,760 37,100 213,696,000
14/11/2022 6,190 -0.35 -5.65 6,540 6,580 6,090 31,240 193,375,600
13/11/2022 6,540 0.02 0.31 6,520 6,850 6,540 42,680 279,127,200
11/11/2022 6,540 0.02 0.31 6,520 6,850 6,540 42,680 279,127,200
10/11/2022 6,520 -0.49 -7.52 7,010 7,120 6,520 57,580 375,421,600
09/11/2022 7,010 0.09 1.28 6,920 7,300 7,010 22,840 160,108,400
08/11/2022 7,050 0.13 1.84 6,920 7,100 6,550 24,900 175,545,000
07/11/2022 6,920 -0.28 -4.05 7,200 7,490 6,900 38,570 266,904,400
06/11/2022 7,200 -0.38 -5.28 7,580 7,650 7,100 30,780 221,616,000
04/11/2022 7,200 -0.38 -5.28 7,580 7,650 7,100 30,780 221,616,000
03/11/2022 7,580 -0.32 -4.22 7,900 8,000 7,460 38,180 289,404,400
02/11/2022 7,900 -0.01 -0.13 7,910 8,200 7,870 24,270 191,733,000
01/11/2022 7,910 0.28 3.54 7,630 8,000 7,640 33,810 267,437,100
31/10/2022 7,630 0.03 0.39 7,600 7,730 7,300 27,230 207,764,900
28/10/2022 7,600 0.09 1.18 7,510 7,800 7,580 27,590 209,684,000
27/10/2022 7,510 0.49 6.52 7,020 7,510 6,840 36,640 275,166,400
26/10/2022 7,020 -0.15 -2.14 7,170 7,280 7,020 18,540 130,150,800
25/10/2022 7,020 -0.15 -2.14 7,170 7,370 6,720 55,420 389,048,400
24/10/2022 7,170 -0.53 -7.39 7,700 7,800 7,170 46,640 334,408,800
21/10/2022 7,700 -0.55 -7.14 8,250 8,270 7,700 41,820 322,014,000
20/10/2022 8,250 -0.15 -1.82 8,400 8,400 8,170 12,450 102,712,500
19/10/2022 8,400 -0.10 -1.19 8,500 8,650 8,180 31,540 264,936,000
18/10/2022 8,500 0.16 1.88 8,340 8,700 8,490 40,390 343,315,000
17/10/2022 8,340 0.13 1.56 8,210 8,350 8,050 34,160 284,894,400
16/10/2022 8,210 0.19 2.31 8,020 8,500 8,190 50,510 414,687,100
14/10/2022 8,210 0.19 2.31 8,020 8,500 8,190 50,510 414,687,100
13/10/2022 8,020 0.02 0.25 8,000 8,190 7,940 20,530 164,650,600
12/10/2022 8,000 0.18 2.25 7,820 8,250 7,800 44,580 356,640,000
11/10/2022 7,820 -0.58 -7.42 8,400 8,500 7,820 61,670 482,259,400
07/10/2022 8,210 -0.61 -7.43 8,820 8,800 8,210 90,730 744,893,300
06/10/2022 8,820 -0.38 -4.31 9,200 9,350 8,680 28,810 254,104,200
05/10/2022 9,200 0.50 5.43 8,700 9,200 8,900 34,260 315,192,000
04/10/2022 8,700 -0.42 -4.83 9,120 9,350 8,700 37,480 326,076,000
03/10/2022 9,120 -0.68 -7.46 9,800 9,800 9,120 38,330 349,569,600
02/10/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,300 52,400 513,520,000
30/09/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,300 52,400 513,520,000
29/09/2022 9,800 -0.40 -4.08 10,200 10,500 9,800 33,920 332,416,000
28/09/2022 10,200 0.00 ■■ 0.00 10,200 10,350 10,000 38,080 388,416,000
27/09/2022 10,200 0.00 ■■ 0.00 10,200 10,350 10,050 30,030 306,306,000
26/09/2022 10,200 -0.70 -6.86 10,900 10,800 10,150 74,860 763,572,000
23/09/2022 10,900 -0.20 -1.83 11,100 11,200 10,900 31,470 343,023,000
22/09/2022 11,100 0.20 1.80 10,900 11,200 10,650 47,920 531,912,000
21/09/2022 10,900 0.05 0.46 10,850 10,950 10,650 26,560 289,504,000
20/09/2022 10,850 0.20 1.84 10,650 10,900 10,500 55,880 606,298,000
19/09/2022 10,650 -0.75 -7.04 11,400 11,450 10,650 80,870 861,265,500
16/09/2022 11,400 -0.45 -3.95 11,850 11,800 11,400 41,220 469,908,000
15/09/2022 11,850 -0.15 -1.27 12,000 12,050 11,700 26,580 314,973,000
14/09/2022 12,000 0.30 2.50 11,700 12,000 11,300 60,000 720,000,000
13/09/2022 11,700 0.05 0.43 11,650 11,900 11,500 36,700 429,390,000
12/09/2022 11,650 0.05 0.43 11,600 12,000 11,500 55,160 642,614,000
09/09/2022 11,600 0.00 ■■ 0.00 11,600 11,800 11,200 62,450 724,420,000
08/09/2022 11,600 -0.20 -1.72 11,800 12,150 11,500 78,840 914,544,000
07/09/2022 11,800 -0.75 -6.36 12,550 12,550 11,800 136,040 1,605,272,000
06/09/2022 12,550 0.00 ■■ 0.00 12,550 12,650 12,450 67,310 844,740,500
05/09/2022 12,550 -0.15 -1.20 12,700 12,800 12,450 63,980 802,949,000
04/09/2022 12,700 0.15 1.18 12,550 12,750 12,300 80,540 1,022,858,000
02/09/2022 12,700 0.15 1.18 12,550 12,750 12,300 80,540 1,022,858,000
01/09/2022 12,700 0.15 1.18 12,550 12,750 12,300 80,540 1,022,858,000
31/08/2022 12,700 0.15 1.18 12,550 12,750 12,300 80,540 1,022,858,000
30/08/2022 12,550 -0.20 -1.59 12,750 12,950 12,400 81,080 1,017,554,000
29/08/2022 12,750 -0.40 -3.14 13,150 12,900 12,250 198,730 2,533,807,500
28/08/2022 13,150 -0.35 -2.66 13,500 13,600 13,100 147,980 1,945,937,000
26/08/2022 13,150 -0.35 -2.66 13,500 13,600 13,100 147,980 1,945,937,000
25/08/2022 13,500 0.10 0.74 13,400 13,700 13,300 145,950 1,970,325,000
24/08/2022 13,400 -0.10 -0.75 13,500 13,650 13,350 103,410 1,385,694,000
23/08/2022 13,500 0.60 4.44 12,900 13,500 12,400 210,500 2,841,750,000
22/08/2022 12,900 0.45 3.49 12,450 13,050 12,350 235,170 3,033,693,000
21/08/2022 12,450 0.15 1.20 12,300 12,700 12,150 139,490 1,736,650,500
19/08/2022 12,450 0.15 1.20 12,300 12,700 12,150 139,490 1,736,650,500
18/08/2022 12,300 0.10 0.81 12,200 12,600 12,050 123,110 1,514,253,000
17/08/2022 12,200 -0.05 -0.41 12,250 12,400 12,150 75,620 922,564,000
16/08/2022 12,250 -0.05 -0.41 12,300 12,350 12,200 40,770 499,432,500
15/08/2022 12,300 0.20 1.63 12,100 12,350 12,150 93,990 1,156,077,000
12/08/2022 12,100 0.15 1.24 11,950 12,300 11,800 82,760 1,001,396,000
11/08/2022 11,950 -0.15 -1.26 12,100 12,500 11,800 90,700 1,083,865,000
10/08/2022 12,100 -0.10 -0.83 12,200 12,300 12,050 75,900 918,390,000
09/08/2022 12,200 0.00 ■■ 0.00 12,200 12,350 12,000 95,740 1,168,028,000
08/08/2022 12,200 -0.20 -1.64 12,400 12,600 12,150 118,130 1,441,186,000
07/08/2022 12,400 0.40 3.23 12,000 12,450 11,900 122,140 1,514,536,000
05/08/2022 12,400 0.40 3.23 12,000 12,450 11,900 122,140 1,514,536,000
04/08/2022 12,000 0.00 ■■ 0.00 12,000 12,400 11,900 108,940 1,307,280,000
03/08/2022 12,000 0.10 0.83 11,900 12,000 11,700 133,010 1,596,120,000
02/08/2022 11,900 0.00 ■■ 0.00 11,900 12,200 11,800 136,550 1,624,945,000
01/08/2022 11,900 0.70 5.88 11,200 11,900 11,200 143,600 1,708,840,000
29/07/2022 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 68,900 771,680,000
28/07/2022 11,200 0.35 3.13 10,850 11,400 11,000 139,900 1,566,880,000
27/07/2022 10,850 0.35 3.23 10,500 10,900 10,500 82,030 890,025,500
26/07/2022 10,500 -0.20 -1.90 10,700 10,750 10,500 36,980 388,290,000
25/07/2022 10,700 0.00 ■■ 0.00 10,700 10,950 10,450 58,930 630,551,000
24/07/2022 10,700 -0.15 -1.40 10,850 10,950 10,700 61,710 660,297,000
22/07/2022 10,700 -0.15 -1.40 10,850 10,950 10,700 61,710 660,297,000
21/07/2022 10,850 -0.05 -0.46 10,900 10,950 10,650 67,270 729,879,500
20/07/2022 10,900 0.25 2.29 10,650 11,150 10,800 87,920 958,328,000
19/07/2022 10,650 -0.25 -2.35 10,900 10,950 10,400 104,810 1,116,226,500
18/07/2022 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 86,290 940,561,000
17/07/2022 10,850 -0.05 -0.46 10,900 11,250 10,800 77,860 844,781,000
15/07/2022 10,850 -0.05 -0.46 10,900 11,250 10,800 77,860 844,781,000
14/07/2022 10,900 0.70 6.42 10,200 10,900 10,000 153,680 1,675,112,000
13/07/2022 10,200 0.00 ■■ 0.00 10,200 10,350 10,150 76,600 781,320,000
12/07/2022 10,200 0.30 2.94 9,900 10,200 9,860 87,030 887,706,000
11/07/2022 9,900 -0.10 -1.01 10,000 10,250 9,850 38,710 383,229,000
10/07/2022 10,000 0.35 3.50 9,650 10,150 9,800 37,070 370,700,000
08/07/2022 10,000 0.35 3.50 9,650 10,150 9,800 37,070 370,700,000
07/07/2022 9,650 -0.15 -1.55 9,800 10,000 9,470 28,600 275,990,000
06/07/2022 9,800 -0.35 -3.57 10,150 10,150 9,800 46,460 455,308,000
05/07/2022 10,150 -0.25 -2.46 10,400 10,400 10,150 58,290 591,643,500
04/07/2022 10,400 0.60 5.77 9,800 10,450 9,860 100,870 1,049,048,000
03/07/2022 9,800 0.39 3.98 9,410 10,050 8,900 73,410 719,418,000
01/07/2022 9,800 0.39 3.98 9,410 10,050 8,900 73,410 719,418,000
30/06/2022 9,410 -0.57 -6.06 9,980 10,000 9,360 53,370 502,211,700
29/06/2022 9,980 0.03 0.30 9,950 10,250 9,510 54,140 540,317,200
28/06/2022 9,950 -0.05 -0.50 10,000 10,400 9,900 51,830 515,708,500
27/06/2022 10,000 0.46 4.60 9,540 10,000 9,450 42,910 429,100,000
24/06/2022 9,540 0.34 3.56 9,200 9,740 9,310 50,810 484,727,400
23/06/2022 9,200 0.08 0.87 9,120 9,300 9,020 35,090 322,828,000
22/06/2022 9,120 0.52 5.70 8,600 9,200 8,700 62,180 567,081,600
21/06/2022 8,600 -0.23 -2.67 8,830 9,200 8,420 48,840 420,024,000
20/06/2022 8,830 -0.66 -7.47 9,490 9,700 8,830 62,840 554,877,200
17/06/2022 9,490 -0.71 -7.48 10,200 10,000 9,490 77,760 737,942,400
16/06/2022 10,200 0.00 ■■ 0.00 10,200 10,700 10,000 44,080 449,616,000
15/06/2022 10,200 -0.75 -7.35 10,950 11,200 10,200 61,950 631,890,000
14/06/2022 10,950 -0.50 -4.57 11,450 11,400 10,750 48,520 531,294,000
13/06/2022 11,450 -0.85 -7.42 12,300 12,150 11,450 86,060 985,387,000
12/06/2022 12,300 -0.50 -4.07 12,800 12,750 12,300 38,820 477,486,000
10/06/2022 12,300 -0.50 -4.07 12,800 12,750 12,300 38,820 477,486,000
09/06/2022 12,800 0.40 3.13 12,400 12,800 12,500 35,930 459,904,000
08/06/2022 12,400 0.40 3.23 12,000 12,600 12,150 51,490 638,476,000
07/06/2022 12,000 -0.30 -2.50 12,300 12,350 11,800 62,580 750,960,000
06/06/2022 12,300 -0.10 -0.81 12,400 12,900 12,150 51,660 635,418,000
05/06/2022 12,400 -0.30 -2.42 12,700 12,750 12,350 42,880 531,712,000
03/06/2022 12,400 -0.30 -2.42 12,700 12,750 12,350 42,880 531,712,000
02/06/2022 12,700 -0.25 -1.97 12,950 13,250 12,700 63,310 804,037,000
01/06/2022 12,950 -0.10 -0.77 13,050 13,300 12,800 47,690 617,585,500
31/05/2022 13,050 -0.25 -1.92 13,300 13,350 13,050 57,370 748,678,500
30/05/2022 13,300 0.20 1.50 13,100 13,400 13,000 42,830 569,639,000
29/05/2022 13,100 -0.05 -0.38 13,150 13,300 13,000 51,950 680,545,000
27/05/2022 13,100 -0.05 -0.38 13,150 13,300 13,000 51,950 680,545,000
26/05/2022 13,150 0.35 2.66 12,800 13,500 12,900 105,080 1,381,802,000
25/05/2022 12,800 0.50 3.91 12,300 12,850 12,250 61,530 787,584,000
24/05/2022 12,300 0.10 0.81 12,200 12,300 11,700 48,290 593,967,000
23/05/2022 12,200 -0.50 -4.10 12,700 12,950 11,900 65,520 799,344,000
22/05/2022 12,700 0.05 0.39 12,650 13,100 12,700 58,710 745,617,000
20/05/2022 12,700 0.05 0.39 12,650 13,100 12,700 58,710 745,617,000
19/05/2022 12,650 0.00 ■■ 0.00 12,650 12,850 12,100 60,920 770,638,000
18/05/2022 12,650 0.15 1.19 12,500 13,200 12,600 59,720 755,458,000
17/05/2022 12,500 0.80 6.40 11,700 12,500 11,200 75,720 946,500,000
16/05/2022 11,700 0.10 0.85 11,600 12,200 11,650 56,180 657,306,000
13/05/2022 11,600 -0.85 -7.33 12,450 12,400 11,600 98,280 1,140,048,000
12/05/2022 12,450 -0.90 -7.23 13,350 13,100 12,450 59,080 735,546,000
11/05/2022 13,350 -0.15 -1.12 13,500 13,650 13,000 37,480 500,358,000
10/05/2022 13,500 0.65 4.81 12,850 13,500 12,000 101,230 1,366,605,000
09/05/2022 12,850 -0.95 -7.39 13,800 13,600 12,850 69,970 899,114,500
29/04/2022 15,300 0.10 0.65 15,200 15,450 15,000 54,690 836,757,000
28/04/2022 15,200 0.10 0.66 15,100 15,500 15,100 39,150 595,080,000
27/04/2022 15,100 0.30 1.99 14,800 15,150 14,500 37,130 560,663,000
26/04/2022 14,800 0.35 2.36 14,450 14,800 13,450 72,660 1,075,368,000
25/04/2022 14,450 -1.05 -7.27 15,500 15,850 14,450 81,800 1,182,010,000
23/04/2022 15,500 -0.10 -0.65 15,600 16,200 15,300 72,450 1,122,975,000
22/04/2022 15,500 -0.10 -0.65 15,600 16,200 15,300 72,450 1,122,975,000
21/04/2022 15,600 0.00 ■■ 0.00 15,600 16,600 14,550 114,660 1,788,696,000
20/04/2022 15,600 -0.05 -0.32 15,650 16,200 15,300 86,430 1,348,308,000
19/04/2022 15,650 -1.05 -6.71 16,700 17,200 15,650 60,010 939,156,500
18/04/2022 16,700 -1.25 -7.49 17,950 17,850 16,700 137,600 2,297,920,000
16/04/2022 17,950 -0.75 -4.18 18,700 18,800 17,800 90,790 1,629,680,500
15/04/2022 17,950 -0.75 -4.18 18,700 18,800 17,800 90,790 1,629,680,500
14/04/2022 18,700 -0.30 -1.60 19,000 19,300 18,700 47,450 887,315,000
13/04/2022 19,000 0.50 2.63 18,500 19,000 17,700 99,480 1,890,120,000
12/04/2022 18,500 -1.25 -6.76 19,750 19,950 18,500 122,110 2,259,035,000
08/04/2022 19,750 -0.45 -2.28 20,200 20,450 19,700 117,690 2,324,377,500
07/04/2022 20,200 -0.55 -2.72 20,750 20,750 20,200 90,900 1,836,180,000
06/04/2022 20,750 -0.05 -0.24 20,800 21,000 20,200 98,170 2,037,027,500
05/04/2022 20,800 -0.60 -2.88 21,400 21,600 20,700 155,910 3,242,928,000
04/04/2022 21,400 1.40 6.54 20,000 21,400 20,100 247,160 5,289,224,000
01/04/2022 20,000 0.15 0.75 19,850 20,000 19,500 73,540 1,470,800,000
31/03/2022 19,850 -0.05 -0.25 19,900 20,200 19,650 63,120 1,252,932,000
30/03/2022 19,900 -0.20 -1.01 20,100 20,300 19,700 81,610 1,624,039,000
29/03/2022 20,100 0.10 0.50 20,000 20,400 20,000 69,830 1,403,583,000
28/03/2022 20,000 -0.35 -1.75 20,350 20,350 19,700 121,640 2,432,800,000
25/03/2022 20,350 -0.15 -0.74 20,500 20,700 20,350 61,310 1,247,658,500
24/03/2022 20,500 -0.20 -0.98 20,700 20,800 20,450 96,110 1,970,255,000
23/03/2022 20,700 0.05 0.24 20,650 20,900 20,650 80,600 1,668,420,000
22/03/2022 20,650 0.15 0.73 20,500 20,900 20,450 78,080 1,612,352,000
21/03/2022 20,500 0.20 0.98 20,300 20,500 20,200 92,740 1,901,170,000
18/03/2022 20,300 0.00 ■■ 0.00 20,300 20,450 20,200 59,100 1,199,730,000
17/03/2022 20,300 0.25 1.23 20,050 20,350 20,100 86,180 1,749,454,000
16/03/2022 20,050 0.10 0.50 19,950 20,250 19,850 78,030 1,564,501,500
15/03/2022 19,950 0.10 0.50 19,850 20,100 19,800 80,710 1,610,164,500
14/03/2022 19,850 -0.85 -4.28 20,700 20,400 19,700 154,480 3,066,428,000
11/03/2022 20,700 -0.60 -2.90 21,300 21,300 20,550 118,270 2,448,189,000
10/03/2022 21,300 0.10 0.47 21,200 21,800 21,300 58,340 1,242,642,000
09/03/2022 21,200 -0.05 -0.24 21,250 21,850 20,900 116,020 2,459,624,000
08/03/2022 21,250 -0.25 -1.18 21,500 21,900 21,000 158,780 3,374,075,000
07/03/2022 21,500 -0.35 -1.63 21,850 21,900 21,300 123,060 2,645,790,000
06/03/2022 21,850 0.40 1.83 21,450 22,300 21,750 187,550 4,097,967,500
04/03/2022 21,850 0.40 1.83 21,450 22,300 21,750 187,550 4,097,967,500
03/03/2022 21,450 0.40 1.86 21,050 21,500 20,800 175,320 3,760,614,000
02/03/2022 21,050 -0.25 -1.19 21,300 21,400 20,800 129,090 2,717,344,500
01/03/2022 21,300 0.20 0.94 21,100 21,450 20,850 104,270 2,220,951,000
28/02/2022 21,100 -0.20 -0.95 21,300 21,600 21,000 100,120 2,112,532,000
27/02/2022 21,300 0.70 3.29 20,600 21,450 20,800 122,840 2,616,492,000
25/02/2022 21,300 0.70 3.29 20,600 21,450 20,800 122,840 2,616,492,000
24/02/2022 20,600 -0.55 -2.67 21,150 21,700 20,000 205,730 4,238,038,000
23/02/2022 21,150 0.30 1.42 20,850 21,300 21,000 97,050 2,052,607,500
22/02/2022 20,850 -0.60 -2.88 21,450 21,400 20,500 147,830 3,082,255,500
21/02/2022 21,450 0.75 3.50 20,700 21,700 21,000 134,900 2,893,605,000
20/02/2022 20,700 0.35 1.69 20,350 20,950 20,050 187,190 3,874,833,000
18/02/2022 20,700 0.35 1.69 20,350 20,950 20,050 187,190 3,874,833,000
17/02/2022 20,350 0.25 1.23 20,100 20,350 20,100 58,670 1,193,934,500
16/02/2022 20,100 0.20 1.00 19,900 20,400 20,000 61,930 1,244,793,000
15/02/2022 19,900 0.10 0.50 19,800 20,050 19,600 67,160 1,336,484,000
14/02/2022 19,800 -0.80 -4.04 20,600 20,400 19,500 90,240 1,786,752,000
11/02/2022 20,600 0.00 ■■ 0.00 20,600 20,750 20,300 56,570 1,165,342,000
10/02/2022 20,600 -0.10 -0.49 20,700 20,900 20,450 78,440 1,615,864,000
09/02/2022 20,700 0.45 2.17 20,250 20,950 20,050 93,820 1,942,074,000
08/02/2022 20,250 0.05 0.25 20,200 20,400 19,800 74,180 1,502,145,000
07/02/2022 20,200 1.10 5.45 19,100 20,250 19,700 67,500 1,363,500,000
01/02/2022 19,100 0.10 0.52 19,000 19,400 18,850 76,060 1,452,746,000
31/01/2022 19,100 0.10 0.52 19,000 19,400 18,850 76,060 1,452,746,000
28/01/2022 19,100 0.10 0.52 19,000 19,400 18,850 76,060 1,452,746,000
27/01/2022 19,000 0.15 0.79 18,850 19,900 18,600 86,330 1,640,270,000
26/01/2022 18,850 -0.35 -1.86 19,200 19,700 18,850 71,330 1,344,570,500
25/01/2022 19,200 -0.50 -2.60 19,700 19,700 18,400 122,690 2,355,648,000
24/01/2022 19,700 -1.45 -7.36 21,150 20,800 19,700 189,820 3,739,454,000
21/01/2022 21,150 -0.35 -1.65 21,500 21,500 20,500 80,700 1,706,805,000
20/01/2022 21,400 0.40 1.87 21,000 21,400 20,650 81,240 1,738,536,000
19/01/2022 20,800 0.40 1.92 20,400 21,200 20,250 117,950 2,453,360,000
18/01/2022 20,450 -1.45 -7.09 21,900 21,100 20,400 230,930 4,722,518,500
17/01/2022 21,950 -1.55 -7.06 23,500 23,700 21,900 236,560 5,192,492,000
16/01/2022 23,500 -0.15 -0.64 23,650 23,950 23,250 102,090 2,399,115,000
14/01/2022 23,500 -0.15 -0.64 23,650 23,950 23,250 102,090 2,399,115,000
13/01/2022 23,650 -0.85 -3.59 24,500 24,800 23,650 132,760 3,139,774,000
12/01/2022 24,500 0.90 3.67 23,600 25,000 23,500 219,850 5,386,325,000
11/01/2022 23,600 -0.40 -1.69 24,000 24,800 23,400 190,460 4,494,856,000
10/01/2022 24,000 -1.10 -4.58 25,100 25,300 24,000 288,590 6,926,160,000
09/01/2022 25,100 0.25 1.00 24,850 25,500 24,700 166,010 4,166,851,000
07/01/2022 25,100 0.25 1.00 24,850 25,500 24,700 166,010 4,166,851,000
06/01/2022 24,850 -0.35 -1.41 25,200 25,500 24,500 270,740 6,727,889,000
05/01/2022 25,200 -0.30 -1.19 25,500 26,400 25,100 294,780 7,428,456,000
04/01/2022 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 242,600 6,186,300,000
03/01/2022 25,250 -1.85 -7.33 27,100 27,200 25,250 629,330 15,890,582,500
31/12/2021 25,500 -0.15 -0.59 25,650 26,650 25,450 279,250 7,120,875,000
30/12/2021 25,650 1.65 6.43 24,000 25,650 24,500 358,040 9,183,726,000
29/12/2021 24,000 1.00 4.17 23,000 24,400 22,600 237,560 5,701,440,000
23/12/2021 24,000 -0.40 -1.67 24,400 24,800 23,600 220,670 5,296,080,000
22/12/2021 24,000 -0.40 -1.67 24,400 24,800 23,600 220,670 5,296,080,000
21/12/2021 24,400 -0.60 -2.46 25,000 25,000 24,350 136,730 3,336,212,000
20/12/2021 25,000 0.40 1.60 24,600 25,500 24,450 248,090 6,202,250,000
17/12/2021 24,600 1.20 4.88 23,400 24,600 23,400 198,600 4,885,560,000
16/12/2021 23,400 -0.50 -2.14 23,900 24,300 23,200 223,390 5,227,326,000
15/12/2021 23,900 -0.50 -2.09 24,400 24,400 23,900 181,620 4,340,718,000
14/12/2021 24,400 -0.30 -1.23 24,700 25,000 24,200 153,130 3,736,372,000
13/12/2021 24,700 0.30 1.21 24,400 25,400 24,100 169,450 4,185,415,000
10/12/2021 24,400 -0.60 -2.46 25,000 25,000 24,200 162,820 3,972,808,000
09/12/2021 25,000 0.45 1.80 24,550 25,000 24,200 155,800 3,895,000,000
08/12/2021 24,550 0.05 0.20 24,500 24,800 24,200 224,150 5,502,882,500
07/12/2021 24,500 1.00 4.08 23,500 24,500 22,500 269,030 6,591,235,000
06/12/2021 23,500 -1.75 -7.45 25,250 25,300 23,500 385,550 9,060,425,000
04/12/2021 25,250 -1.85 -7.33 27,100 27,200 25,250 629,330 15,890,582,500
03/12/2021 25,250 -1.85 -7.33 27,100 27,200 25,250 629,330 15,890,582,500
02/12/2021 27,100 -0.60 -2.21 27,700 27,950 27,100 210,080 5,693,168,000
01/12/2021 27,700 -0.05 -0.18 27,700 27,800 27,100 184,520 5,111,204,000
30/11/2021 27,700 0.75 2.71 26,950 28,500 27,000 435,370 12,059,749,000
29/11/2021 26,950 0.90 3.34 26,050 27,100 25,000 341,410 9,200,999,500
28/11/2021 26,050 -0.75 -2.88 26,800 27,000 25,600 315,340 8,214,607,000
26/11/2021 26,050 -0.75 -2.88 26,800 27,000 25,600 315,340 8,214,607,000
25/11/2021 26,800 0.50 1.87 26,300 27,500 25,500 357,570 9,582,876,000
24/11/2021 26,300 0.65 2.47 25,650 27,000 26,100 302,380 7,952,594,000
23/11/2021 25,650 1.65 6.43 24,000 25,650 23,300 347,790 8,920,813,500
22/11/2021 24,000 -1.00 -4.17 25,000 25,900 24,000 482,240 11,573,760,000
19/11/2021 25,000 -0.75 -3.00 25,750 27,300 23,950 819,540 20,488,500,000
18/11/2021 25,750 1.65 6.41 24,100 25,750 24,650 426,820 10,990,615,000
17/11/2021 24,100 1.05 4.36 23,050 24,500 22,500 438,030 10,556,523,000
16/11/2021 23,050 0.85 3.69 22,200 23,500 21,000 480,280 11,070,454,000
15/11/2021 22,200 1.45 6.53 20,750 22,200 21,600 395,900 8,788,980,000
14/11/2021 22,200 2.80 12.61 19,400 20,750 19,200 19,490 432,678,000
12/11/2021 20,750 1.35 6.51 19,400 20,750 19,200 612,000 12,699,000,000
11/11/2021 19,400 -0.05 -0.26 19,400 19,850 18,800 392,490 7,614,306,000
10/11/2021 19,400 0.05 0.26 19,350 19,700 19,300 209,670 4,067,598,000
09/11/2021 19,350 -0.40 -2.07 19,750 19,750 19,250 304,420 5,890,527,000
08/11/2021 19,750 0.55 2.78 19,200 20,000 19,200 403,400 7,967,150,000
07/11/2021 19,200 -0.10 -0.52 19,300 19,850 19,050 287,450 5,519,040,000
05/11/2021 19,200 -0.10 -0.52 19,300 19,850 19,050 287,450 5,519,040,000
04/11/2021 18,200 -0.85 -4.67 19,050 19,500 18,200 406,320 7,395,024,000
03/11/2021 18,200 -0.85 -4.67 19,050 19,500 18,200 406,320 7,395,024,000
02/11/2021 19,050 0.55 2.89 18,500 19,200 18,600 340,130 6,479,476,500
01/11/2021 18,500 1.00 5.41 17,500 18,500 17,500 657,920 12,171,520,000
31/10/2021 17,500 0.05 0.29 17,450 17,800 17,200 251,760 4,405,800,000
29/10/2021 17,500 0.05 0.29 17,450 17,800 17,200 251,760 4,405,800,000
28/10/2021 17,450 0.25 1.43 17,200 17,900 17,300 399,220 6,966,389,000
27/10/2021 17,200 0.35 2.03 16,850 17,400 16,750 352,330 6,060,076,000
26/10/2021 16,850 0.05 0.30 16,800 17,000 16,500 120,370 2,028,234,500
25/10/2021 16,800 0.10 0.60 16,700 17,000 16,700 170,130 2,858,184,000
23/10/2021 16,700 -0.20 -1.20 16,900 16,900 16,650 250,500 4,183,350,000
22/10/2021 16,700 -0.20 -1.20 16,900 16,900 16,650 250,500 4,183,350,000
21/10/2021 16,900 -0.05 -0.30 16,900 17,300 16,750 150,150 2,537,535,000
20/10/2021 16,900 -0.05 -0.30 16,950 17,100 16,700 278,950 4,714,255,000
19/10/2021 16,950 -0.15 -0.88 17,100 17,350 16,850 178,550 3,026,422,500
18/10/2021 17,100 -0.40 -2.34 17,500 17,800 16,750 617,040 10,551,384,000
16/10/2021 17,500 -0.05 -0.29 17,500 17,900 17,300 351,670 6,154,225,000
15/10/2021 17,500 -0.05 -0.29 17,500 17,900 17,300 351,670 6,154,225,000
14/10/2021 17,500 0.30 1.71 17,200 17,700 17,000 262,660 4,596,550,000
13/10/2021 17,200 -0.25 -1.45 17,450 17,850 17,150 196,300 3,376,360,000
12/10/2021 17,450 0.40 2.29 17,050 18,000 17,250 542,890 9,473,430,500
11/10/2021 17,050 0.35 2.05 16,700 17,250 16,650 311,620 5,313,121,000
08/10/2021 16,700 -0.10 -0.60 16,800 17,000 16,600 127,780 2,133,926,000
07/10/2021 16,800 0.05 0.30 16,750 17,100 16,450 211,540 3,553,872,000
06/10/2021 16,750 -0.15 -0.90 16,900 17,150 16,650 135,000 2,261,250,000
05/10/2021 16,900 1.05 6.21 15,850 16,950 15,950 305,940 5,170,386,000
04/10/2021 15,850 -0.20 -1.26 16,050 16,200 15,500 195,430 3,097,565,500
01/10/2021 16,050 -0.15 -0.93 16,200 16,500 16,000 152,630 2,449,711,500
30/09/2021 16,200 -0.10 -0.62 16,300 16,550 16,200 103,030 1,669,086,000
29/09/2021 16,300 -0.15 -0.92 16,450 16,400 16,050 102,350 1,668,305,000
28/09/2021 16,450 0.45 2.74 16,000 16,500 15,600 131,620 2,165,149,000
27/09/2021 16,000 -0.80 -5.00 16,800 16,850 16,000 215,370 3,445,920,000
26/09/2021 16,800 -0.20 -1.19 17,000 17,100 16,700 134,670 2,262,456,000
24/09/2021 16,800 -0.20 -1.19 17,000 17,100 16,700 134,670 2,262,456,000
23/09/2021 17,000 0.05 0.29 17,000 17,500 16,900 285,820 4,858,940,000
22/09/2021 17,000 0.35 2.06 16,650 17,150 16,600 245,470 4,172,990,000
21/09/2021 16,650 -0.35 -2.10 17,000 16,850 16,300 244,290 4,067,428,500
20/09/2021 17,000 -0.10 -0.59 17,100 17,600 16,800 284,980 4,844,660,000
17/09/2021 17,100 0.65 3.80 16,450 17,200 16,600 291,360 4,982,256,000
16/09/2021 16,450 -0.05 -0.30 16,500 16,650 16,350 134,340 2,209,893,000
15/09/2021 16,500 0.25 1.52 16,250 16,800 15,950 198,420 3,273,930,000
14/09/2021 16,250 -0.50 -3.08 16,750 16,700 16,150 296,020 4,810,325,000
13/09/2021 16,750 -0.40 -2.39 17,150 17,150 16,450 319,320 5,348,610,000
11/09/2021 17,150 -0.15 -0.87 17,300 17,550 17,150 208,420 3,574,403,000
10/09/2021 17,150 -0.15 -0.87 17,300 17,550 17,150 208,420 3,574,403,000
09/09/2021 17,300 0.15 0.87 17,150 17,400 16,900 221,810 3,837,313,000
08/09/2021 17,150 -0.30 -1.75 17,450 17,700 16,900 295,540 5,068,511,000
07/09/2021 17,450 -0.45 -2.58 17,900 18,200 17,300 406,410 7,091,854,500
06/09/2021 17,750 1.00 5.63 16,750 17,900 16,900 542,650 9,632,037,500
05/09/2021 14,400 1.10 7.64 13,300 14,200 13,500 245,020 3,528,288,000
03/09/2021 14,000 0.70 5.00 13,300 14,200 13,500 403,250 5,645,500,000
01/09/2021 16,750 0.25 1.49 16,500 16,900 16,200 279,840 4,687,320,000
31/08/2021 16,500 -0.30 -1.82 16,800 17,200 16,500 322,920 5,328,180,000
30/08/2021 16,800 0.20 1.19 16,600 17,000 16,600 359,660 6,042,288,000
27/08/2021 16,600 0.45 2.71 16,150 16,600 15,650 314,910 5,227,506,000
26/08/2021 16,150 -0.35 -2.17 16,500 17,000 16,050 343,000 5,539,450,000
25/08/2021 16,500 0.20 1.21 16,300 16,500 15,600 313,210 5,167,965,000
24/08/2021 16,300 -0.90 -5.52 17,200 18,200 16,000 665,200 10,842,760,000
23/08/2021 17,200 1.10 6.40 16,100 17,200 15,800 927,490 15,952,828,000
20/08/2021 16,100 0.25 1.55 15,950 16,750 15,200 801,680 12,907,048,000
19/08/2021 15,950 0.95 5.96 15,000 15,950 14,850 624,750 9,964,762,500
18/08/2021 15,000 0.10 0.67 14,900 15,400 14,600 370,450 5,556,750,000
17/08/2021 14,900 -0.40 -2.68 15,300 15,300 14,750 309,000 4,604,100,000
16/08/2021 15,300 1.00 6.54 14,300 15,300 14,600 473,960 7,251,588,000
13/08/2021 14,300 0.30 2.10 14,000 14,350 13,850 292,170 4,178,031,000
12/08/2021 14,000 -0.20 -1.43 14,200 14,400 13,800 285,110 3,991,540,000
11/08/2021 14,200 -0.20 -1.41 14,400 14,600 14,150 228,660 3,246,972,000
10/08/2021 14,400 -0.05 -0.35 14,400 14,900 14,250 227,160 3,271,104,000
09/08/2021 14,400 0.35 2.43 14,050 14,450 13,800 376,900 5,427,360,000
06/08/2021 14,050 -0.35 -2.49 14,400 14,450 14,050 262,580 3,689,249,000
05/08/2021 14,400 0.20 1.39 14,200 14,500 13,900 245,020 3,528,288,000
04/08/2021 14,200 0.20 1.41 14,000 14,450 14,050 420,170 5,966,414,000
03/08/2021 14,000 0.70 5.00 13,300 14,200 13,500 403,250 5,645,500,000
02/08/2021 13,300 -0.05 -0.38 13,300 13,500 13,150 219,060 2,913,498,000
30/07/2021 13,300 0.15 1.13 13,150 13,500 13,150 234,720 3,121,776,000
29/07/2021 13,150 0.85 6.46 12,300 13,150 12,350 465,290 6,118,563,500
28/07/2021 12,300 -0.05 -0.41 12,300 12,450 12,200 81,270 999,621,000
27/07/2021 12,300 0.15 1.22 12,150 12,500 12,200 122,760 1,509,948,000
26/07/2021 12,150 -0.05 -0.41 12,200 12,300 11,850 151,980 1,846,557,000
23/07/2021 12,200 -0.30 -2.46 12,500 12,500 12,200 163,540 1,995,188,000
21/07/2021 12,400 0.50 4.03 11,900 12,950 12,300 111,030 1,376,772,000
20/07/2021 12,700 0.80 6.30 11,900 12,700 11,500 218,860 2,779,522,000
19/07/2021 11,900 -0.85 -7.14 12,750 12,400 11,900 262,020 3,118,038,000
17/07/2021 12,750 -0.35 -2.75 13,100 13,200 12,700 154,090 1,964,647,500
16/07/2021 12,750 -0.35 -2.75 13,100 13,200 12,700 154,090 1,964,647,500
15/07/2021 13,100 0.80 6.11 12,300 13,150 12,050 198,080 2,594,848,000
14/07/2021 12,300 -0.50 -4.07 12,800 13,050 12,000 213,690 2,628,387,000
13/07/2021 12,800 0.20 1.56 12,600 13,000 11,900 318,060 4,071,168,000
12/07/2021 12,600 -0.90 -7.14 13,500 13,000 12,600 309,580 3,900,708,000
09/07/2021 13,500 -1.00 -7.41 14,500 14,450 13,500 484,940 6,546,690,000
08/07/2021 14,500 -0.25 -1.72 14,750 15,100 14,200 241,240 3,497,980,000
07/07/2021 14,750 -0.35 -2.37 15,100 15,000 14,050 392,770 5,793,357,500
06/07/2021 15,100 -1.10 -7.28 16,200 16,050 15,100 769,450 11,618,695,000
05/07/2021 16,200 0.45 2.78 15,750 16,600 15,800 586,260 9,497,412,000
02/07/2021 15,750 1.00 6.35 14,750 15,750 15,200 729,340 11,487,105,000
01/07/2021 14,750 0.95 6.44 13,800 14,750 13,850 1,108,410 16,349,047,500
30/06/2021 13,800 -0.35 -2.54 14,150 14,100 13,700 159,020 2,194,476,000
29/06/2021 14,150 0.15 1.06 14,000 14,450 13,900 243,200 3,441,280,000
28/06/2021 14,000 -0.20 -1.43 14,200 14,450 13,950 278,960 3,905,440,000
25/06/2021 14,200 0.75 5.28 13,450 14,200 13,300 398,590 5,659,978,000
24/06/2021 13,450 -0.10 -0.74 13,450 13,700 13,300 137,770 1,853,006,500
23/06/2021 13,450 0.15 1.12 13,300 13,900 13,300 206,630 2,779,173,500
22/06/2021 13,300 0.05 0.38 13,250 13,500 13,200 152,420 2,027,186,000
21/06/2021 13,250 -0.25 -1.89 13,550 13,550 13,200 146,690 1,943,642,500
18/06/2021 13,550 0.05 0.37 13,500 13,750 13,500 201,410 2,729,105,500
17/06/2021 13,500 -0.05 -0.37 13,500 13,600 13,000 229,170 3,093,795,000
16/06/2021 13,500 -0.40 -2.96 13,900 13,800 13,150 209,210 2,824,335,000
15/06/2021 13,800 -0.15 -1.09 13,950 14,150 13,700 96,050 1,325,490,000
14/06/2021 13,950 0.70 5.02 13,250 14,150 12,950 481,910 6,722,644,500
11/06/2021 13,250 0.15 1.13 13,100 13,550 12,800 182,430 2,417,197,500
10/06/2021 13,100 -0.45 -3.44 13,550 13,600 12,700 161,750 2,118,925,000
09/06/2021 13,550 0.50 3.69 13,050 13,900 12,150 497,950 6,747,222,500
08/06/2021 13,050 -0.95 -7.28 14,000 14,000 13,050 364,220 4,753,071,000
07/06/2021 14,000 -1.00 -7.14 15,000 14,900 13,950 515,690 7,219,660,000
04/06/2021 15,000 0.55 3.67 14,450 15,200 14,500 597,640 8,964,600,000
03/06/2021 14,450 0.90 6.23 13,550 14,450 13,950 630,010 9,103,644,500
02/06/2021 13,550 0.05 0.37 13,500 13,750 13,000 399,590 5,414,444,500
01/06/2021 13,500 0.80 5.93 12,700 13,550 13,500 454,760 6,139,260,000
31/05/2021 12,700 0.80 6.30 11,900 12,700 12,450 656,570 8,338,439,000
28/05/2021 11,900 0.45 3.78 11,450 11,950 11,250 236,250 2,811,375,000
27/05/2021 11,450 -0.25 -2.18 11,700 11,900 11,450 81,130 928,938,500
26/05/2021 11,700 0.15 1.28 11,550 11,950 11,650 134,570 1,574,469,000
25/05/2021 11,550 0.25 2.16 11,300 11,800 11,150 253,040 2,922,612,000
24/05/2021 11,300 -0.10 -0.88 11,400 11,550 11,100 66,380 750,094,000
23/05/2021 11,400 0.10 0.88 11,300 11,800 11,350 134,380 1,531,932,000
21/05/2021 11,400 0.10 0.88 11,300 11,800 11,350 134,380 1,531,932,000
20/05/2021 11,300 0.55 4.87 10,750 11,400 10,700 185,360 2,094,568,000
19/05/2021 10,750 -0.10 -0.93 10,850 10,850 10,750 87,280 938,260,000
18/05/2021 10,850 -0.05 -0.46 10,900 11,000 10,750 76,790 833,171,500
17/05/2021 10,900 -0.10 -0.92 11,000 11,150 10,850 62,220 678,198,000
16/05/2021 11,000 -0.05 -0.45 11,000 11,200 10,900 87,030 957,330,000
14/05/2021 11,000 -0.05 -0.45 11,000 11,200 10,900 87,030 957,330,000
13/05/2021 11,000 -0.05 -0.45 11,050 11,400 10,900 112,800 1,240,800,000
12/05/2021 11,050 -0.05 -0.45 11,050 11,100 10,900 65,780 726,869,000
11/05/2021 11,050 -0.05 -0.45 11,100 11,350 11,050 108,000 1,193,400,000
10/05/2021 11,100 0.35 3.15 10,750 11,200 10,400 91,710 1,017,981,000
09/05/2021 10,750 -0.25 -2.33 11,000 11,000 10,650 62,730 674,347,500
07/05/2021 10,750 -0.25 -2.33 11,000 11,000 10,650 62,730 674,347,500
06/05/2021 11,000 -0.20 -1.82 11,200 11,500 11,000 72,270 794,970,000
05/05/2021 11,200 0.70 6.25 10,500 11,200 10,700 63,420 710,304,000
04/05/2021 10,500 -0.30 -2.86 10,800 10,800 10,100 54,850 575,925,000
03/05/2021 13,350 0.85 6.37 12,500 13,350 11,650 170,460 2,275,641,000
30/04/2021 10,800 -0.20 -1.85 11,000 11,200 10,800 64,180 693,144,000
29/04/2021 10,800 -0.20 -1.85 11,000 11,200 10,800 64,180 693,144,000
28/04/2021 11,000 0.10 0.91 10,900 11,100 10,750 49,920 549,120,000
27/04/2021 10,900 -0.25 -2.29 11,150 11,150 10,750 55,550 605,495,000
26/04/2021 11,150 -0.35 -3.14 11,500 11,600 11,050 64,650 720,847,500
23/04/2021 11,500 0.40 3.48 11,100 11,500 10,900 87,990 1,011,885,000
22/04/2021 11,100 -0.55 -4.95 11,650 11,600 11,100 147,900 1,641,690,000
21/04/2021 11,650 -0.35 -3.00 12,000 12,000 11,550 90,320 1,052,228,000
20/04/2021 11,650 -0.35 -3.00 12,000 12,000 11,550 90,320 1,052,228,000
19/04/2021 12,000 0.25 2.08 11,750 12,000 11,250 112,840 1,354,080,000
16/04/2021 11,750 -0.45 -3.83 12,200 12,100 11,450 267,910 3,147,942,500
15/04/2021 12,200 -0.40 -3.28 12,600 12,600 12,150 139,190 1,698,118,000
14/04/2021 12,600 0.10 0.79 12,500 12,600 12,200 137,720 1,735,272,000
13/04/2021 12,500 -0.10 -0.80 12,600 13,000 12,400 323,800 4,047,500,000
12/04/2021 12,600 -0.40 -3.17 12,250 12,800 12,200 301,820 3,802,932,000
09/04/2021 12,250 -0.05 -0.41 12,300 12,350 12,150 102,800 1,259,300,000
08/04/2021 12,300 -0.05 -0.41 12,350 12,550 12,200 98,560 1,212,288,000
07/04/2021 12,350 0.20 1.62 12,150 12,500 12,150 135,640 1,675,154,000
06/04/2021 12,150 -0.25 -2.06 12,400 12,350 11,950 95,960 1,165,914,000
05/04/2021 12,400 0.10 0.81 12,300 12,600 12,200 133,320 1,653,168,000
02/04/2021 12,300 -0.20 -1.63 12,500 12,950 12,200 184,740 2,272,302,000
01/04/2021 12,500 0.75 6.00 11,750 12,550 11,750 238,830 2,985,375,000
31/03/2021 11,750 -0.05 -0.43 11,800 11,850 11,400 80,000 940,000,000
30/03/2021 11,800 0.05 0.42 11,750 11,950 11,500 94,010 1,109,318,000
29/03/2021 11,750 0.50 4.26 11,250 11,750 11,300 84,180 989,115,000
26/03/2021 11,250 -0.15 -1.33 11,400 11,400 10,800 111,500 1,254,375,000
25/03/2021 11,400 -0.20 -1.75 11,600 11,700 11,300 132,640 1,512,096,000
24/03/2021 11,600 -0.40 -3.45 12,000 12,050 11,450 132,520 1,537,232,000
23/03/2021 12,000 -0.30 -2.50 12,300 12,350 11,900 149,690 1,796,280,000
22/03/2021 12,300 -0.20 -1.63 12,500 12,500 12,200 107,280 1,319,544,000
19/03/2021 12,500 0.05 0.40 12,450 12,600 12,300 103,560 1,294,500,000
18/03/2021 12,450 0.15 1.20 12,300 12,700 12,300 108,030 1,344,973,500
17/03/2021 12,300 0.05 0.41 12,250 12,350 12,050 130,690 1,607,487,000
16/03/2021 12,250 -0.30 -2.45 12,550 12,600 12,000 245,990 3,013,377,500
15/03/2021 12,550 -0.25 -1.99 12,800 12,850 12,550 120,630 1,513,906,500
12/03/2021 12,800 -0.20 -1.56 13,000 13,150 12,700 167,550 2,144,640,000
11/03/2021 13,000 0.80 6.15 12,200 13,050 12,350 502,800 6,536,400,000
10/03/2021 12,200 0.10 0.82 12,100 12,300 11,950 125,020 1,525,244,000
09/03/2021 12,100 -0.25 -2.07 12,350 12,250 11,800 154,300 1,867,030,000
08/03/2021 12,350 0.15 1.21 12,200 12,500 12,200 169,440 2,092,584,000
05/03/2021 12,200 -0.10 -0.82 12,200 12,350 11,500 123,220 1,503,284,000
04/03/2021 12,200 0.45 3.69 11,750 12,550 11,750 377,570 4,606,354,000
03/03/2021 11,750 -0.10 -0.85 11,750 11,800 11,550 81,490 957,507,500
02/03/2021 11,750 -0.10 -0.85 11,850 12,100 11,700 120,590 1,416,932,500
01/03/2021 11,850 0.55 4.64 11,300 11,850 11,300 229,870 2,723,959,500
26/02/2021 11,300 -0.05 -0.44 11,350 11,350 11,000 91,330 1,032,029,000
25/02/2021 11,350 -0.05 -0.44 11,350 11,500 11,200 76,540 868,729,000
24/02/2021 11,350 0.05 0.44 11,350 11,900 11,200 147,250 1,671,287,500
23/02/2021 11,350 -0.05 -0.44 11,400 11,500 11,200 135,770 1,540,989,500
22/02/2021 11,400 0.05 0.44 11,350 11,600 11,150 128,650 1,466,610,000
19/02/2021 11,350 -0.15 -1.32 11,500 11,700 11,200 133,990 1,520,786,500
18/02/2021 11,500 -0.40 -3.48 11,900 11,900 11,400 166,310 1,912,565,000
17/02/2021 11,900 0.25 2.10 11,650 11,950 11,500 198,120 2,357,628,000
10/02/2021 11,650 0.15 1.29 11,500 11,800 11,100 158,780 1,849,787,000
09/02/2021 11,650 0.15 1.29 11,500 11,800 11,100 158,780 1,849,787,000
08/02/2021 11,500 0.50 4.35 11,000 11,750 10,500 358,410 4,121,715,000
05/02/2021 11,000 0.70 6.36 10,300 11,000 10,300 165,280 1,818,080,000
05/01/2021 9,030 0.15 1.66 8,880 9,090 8,810 85,560 772,606,800
04/01/2021 8,880 0.28 3.15 8,600 9,060 8,680 331,750 2,945,940,000
01/01/2021 8,600 0.21 2.44 8,390 8,730 8,330 1,772,710 15,245,306,000
31/12/2020 8,600 0.21 2.44 8,390 8,730 8,330 1,772,710 15,245,306,000
30/12/2020 8,390 -0.16 -1.91 8,550 8,560 8,370 1,632,900 13,700,031,000
29/12/2020 8,550 -0.10 -1.17 8,700 8,680 8,500 160,057 1,368,487,350
28/12/2020 8,700 0.00 ■■ 0.00 8,700 9,000 8,550 156,897 1,365,003,900
27/12/2020 8,700 0.40 4.60 8,300 8,790 8,230 196,543 1,709,924,100
25/12/2020 8,700 0.40 4.60 8,300 8,790 8,230 196,543 1,709,924,100
24/12/2020 8,300 -0.40 -4.82 8,670 8,630 8,070 267,918 2,223,719,400
23/12/2020 8,670 -0.40 -4.61 9,060 9,030 8,640 233,782 2,026,889,940
22/12/2020 9,060 0.20 2.21 8,910 9,060 8,650 261,434 2,368,592,040
21/12/2020 8,910 0.60 6.73 8,340 8,920 8,340 411,422 3,665,770,020
20/12/2020 8,340 0.20 2.40 8,180 8,400 8,130 195,119 1,627,292,460
18/12/2020 8,340 0.20 2.40 8,180 8,400 8,130 195,119 1,627,292,460
17/12/2020 8,180 -0.10 -1.22 8,300 8,350 8,000 212,567 1,738,798,060
16/12/2020 8,300 -0.10 -1.20 8,400 8,430 8,270 247,596 2,055,046,800
15/12/2020 8,400 0.00 ■■ 0.00 8,360 8,660 8,200 459,368 3,858,691,200
14/12/2020 8,360 0.50 5.98 7,820 8,360 7,820 448,713 3,751,240,680
13/12/2020 7,820 0.00 ■■ 0.00 7,800 7,900 7,300 211,999 1,657,832,180
11/12/2020 7,820 0.00 ■■ 0.00 7,800 7,900 7,300 211,999 1,657,832,180
10/12/2020 7,800 0.40 5.13 7,450 7,970 7,600 549,920 4,289,376,000
09/12/2020 7,450 0.50 6.71 6,970 7,450 7,300 145,103 1,081,017,350
08/12/2020 6,970 0.50 7.17 6,520 6,970 6,600 208,999 1,456,723,030
07/12/2020 6,520 0.40 6.13 6,100 6,520 6,120 212,062 1,382,644,240
04/12/2020 6,050 -0.05 -0.83 6,100 6,110 6,020 798,260 4,829,473,000
03/12/2020 6,100 -0.10 -1.64 6,200 6,250 6,010 200,016 1,220,097,600
02/12/2020 6,200 0.20 3.23 6,040 6,300 5,990 169,872 1,053,206,400
01/12/2020 6,040 0.40 6.62 5,650 6,040 5,500 226,102 1,365,656,080
30/11/2020 5,580 0.36 6.45 5,220 5,580 5,220 2,670,950 14,903,901,000
27/11/2020 5,580 0.36 6.45 5,220 5,580 5,220 2,670,950 14,903,901,000
26/11/2020 5,220 0.02 0.38 5,200 5,250 5,130 493,540 2,576,278,800
25/11/2020 5,200 -0.05 -0.96 5,250 5,250 5,150 944,660 4,912,232,000
24/11/2020 5,250 -0.03 -0.57 5,280 5,300 5,180 712,980 3,743,145,000
23/11/2020 5,280 0.11 2.08 5,170 5,400 5,180 431,670 2,279,217,600
20/11/2020 5,170 -0.10 -1.93 5,260 5,250 5,130 99,944 516,710,480
19/11/2020 5,260 -0.10 -1.90 5,390 5,350 5,200 118,657 624,135,820
18/11/2020 5,390 -0.06 -1.11 5,450 5,600 5,270 810,140 4,366,654,600
17/11/2020 5,450 0.20 3.67 5,220 5,500 5,240 181,218 987,638,100
16/11/2020 5,220 0.30 5.75 4,880 5,220 4,890 164,243 857,348,460
13/11/2020 4,880 0.00 ■■ 0.00 4,880 4,900 4,820 33,008 161,079,040
12/11/2020 4,880 0.00 ■■ 0.00 4,870 4,910 4,840 29,868 145,755,840
11/11/2020 4,870 0.00 ■■ 0.00 4,870 4,900 4,840 31,087 151,393,690
10/11/2020 4,870 0.20 4.11 4,690 4,930 4,680 55,695 271,234,650
09/11/2020 4,690 0.10 2.13 4,590 4,800 4,610 38,522 180,668,180
06/11/2020 4,590 -0.10 -2.18 4,660 4,670 4,550 18,712 85,888,080
05/11/2020 4,660 -0.10 -2.15 4,720 4,720 4,640 20,446 95,278,360
04/11/2020 4,720 0.20 4.24 4,520 4,720 4,520 37,290 176,008,800
03/11/2020 4,520 0.00 ■■ 0.00 4,490 4,560 4,500 23,406 105,795,120
02/11/2020 4,490 0.00 ■■ 0.00 4,490 4,530 4,390 14,040 63,039,600
30/10/2020 4,490 0.00 ■■ 0.00 4,490 4,690 4,440 18,108 81,304,920
29/10/2020 4,490 0.00 ■■ 0.00 4,450 4,740 4,300 62,281 279,641,690
28/10/2020 4,450 -0.20 -4.49 4,650 4,620 4,400 61,851 275,236,950
27/10/2020 4,650 -0.20 -4.30 4,850 4,840 4,570 79,940 371,721,000
26/10/2020 4,850 -0.10 -2.06 4,950 4,960 4,850 60,650 294,152,500
25/10/2020 4,950 0.00 ■■ 0.00 4,960 5,020 4,910 46,271 229,041,450
23/10/2020 4,950 0.00 ■■ 0.00 4,960 5,020 4,910 46,271 229,041,450
22/10/2020 4,960 -0.10 -2.02 5,020 5,020 4,950 45,490 225,630,400
21/10/2020 5,020 0.00 ■■ 0.00 5,020 5,090 5,020 52,581 263,956,620
20/10/2020 5,020 -0.10 -1.99 5,080 5,080 5,000 49,065 246,306,300
19/10/2020 5,080 0.00 ■■ 0.00 5,040 5,100 5,040 59,798 303,773,840
18/10/2020 5,040 0.00 ■■ 0.00 5,080 5,130 5,000 42,734 215,379,360
16/10/2020 5,040 0.00 ■■ 0.00 5,080 5,130 5,000 42,734 215,379,360
15/10/2020 5,080 0.06 1.18 5,020 5,220 5,020 943,310 4,792,014,800
14/10/2020 5,020 -0.10 -1.99 5,100 5,170 5,020 60,295 302,680,900
13/10/2020 5,100 0.00 ■■ 0.00 5,100 5,140 5,070 42,878 218,677,800
12/10/2020 5,100 -0.10 -1.96 5,190 5,280 5,080 69,454 354,215,400
11/10/2020 5,190 0.10 1.93 5,100 5,250 5,080 84,138 436,676,220
09/10/2020 5,190 0.10 1.93 5,100 5,250 5,080 84,138 436,676,220
08/10/2020 5,100 0.00 ■■ 0.00 5,120 5,160 5,050 63,966 326,226,600
07/10/2020 5,120 0.00 ■■ 0.00 5,160 5,180 5,080 62,245 318,694,400
06/10/2020 5,160 0.00 ■■ 0.00 5,210 5,310 5,130 82,392 425,142,720
05/10/2020 5,210 0.10 1.92 5,100 5,210 5,050 97,692 508,975,320
04/10/2020 5,100 -0.10 -1.96 5,200 5,300 4,840 113,479 578,742,900
02/10/2020 5,100 -0.10 -1.96 5,200 5,300 4,840 113,479 578,742,900
01/10/2020 5,200 0.10 1.92 5,110 5,390 5,080 109,234 568,016,800
30/09/2020 5,110 0.00 ■■ 0.00 5,080 5,160 4,910 61,364 313,570,040
29/09/2020 5,080 0.00 ■■ 0.00 5,090 5,260 5,050 97,181 493,679,480
28/09/2020 5,090 0.30 5.89 4,810 5,140 4,760 171,200 871,408,000
27/09/2020 4,810 0.00 ■■ 0.00 4,810 4,850 4,780 51,519 247,806,390
25/09/2020 4,810 0.00 ■■ 0.00 4,810 4,850 4,780 51,519 247,806,390
24/09/2020 4,810 -0.10 -2.08 4,860 4,870 4,800 87,871 422,659,510
23/09/2020 4,860 0.00 ■■ 0.00 4,850 4,920 4,820 77,265 375,507,900
22/09/2020 4,850 -0.10 -2.06 4,950 4,970 4,810 103,371 501,349,350
21/09/2020 4,950 -0.10 -2.02 5,020 5,180 4,950 116,374 576,051,300
18/09/2020 5,020 0.10 1.99 4,920 5,050 4,810 116,603 585,347,060
17/09/2020 4,920 0.30 6.10 4,670 4,970 4,770 125,576 617,833,920
16/09/2020 4,670 0.00 ■■ 0.00 4,650 4,700 4,580 106,012 495,076,040
15/09/2020 4,650 -0.10 -2.15 4,720 4,740 4,610 104,305 485,018,250
14/09/2020 4,720 0.10 2.12 4,630 4,720 4,650 60,340 284,804,800
11/09/2020 4,630 0.20 4.32 4,420 4,690 4,370 195,963 907,308,690
10/09/2020 4,420 0.30 6.79 4,160 4,450 4,160 125,918 556,557,560
09/09/2020 4,160 0.06 1.44 4,100 4,190 4,030 615,730 2,561,436,800
08/09/2020 4,100 0.00 ■■ 0.00 4,100 4,120 4,020 60,547 248,242,700
07/09/2020 4,100 0.10 2.44 4,040 4,200 4,040 86,957 356,523,700
06/09/2020 4,040 0.10 2.48 3,930 4,080 3,850 137,445 555,277,800
04/09/2020 4,040 0.10 2.48 3,930 4,080 3,850 137,445 555,277,800
03/09/2020 3,930 0.10 2.54 3,800 3,990 3,800 55,748 219,089,640
02/09/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,780 46,494 176,677,200
01/09/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,780 46,494 176,677,200
31/08/2020 3,800 -0.20 -5.26 3,950 4,000 3,800 76,011 288,841,800
29/08/2020 3,950 0.10 2.53 3,820 4,050 3,820 80,795 319,140,250
28/08/2020 3,950 0.10 2.53 3,820 4,050 3,820 80,795 319,140,250
27/08/2020 3,820 0.00 ■■ 0.00 3,820 3,840 3,800 39,104 149,377,280
26/08/2020 3,820 0.10 2.62 3,680 3,850 3,700 116,607 445,438,740
25/08/2020 3,680 0.00 ■■ 0.00 3,660 3,680 3,640 50,444 185,633,920
24/08/2020 3,660 0.00 ■■ 0.00 3,650 3,680 3,600 48,265 176,649,900
21/08/2020 3,650 0.00 ■■ 0.00 3,600 3,690 3,580 31,381 114,540,650
20/08/2020 3,600 0.10 2.78 3,480 3,700 3,500 62,434 224,762,400
19/08/2020 3,480 0.00 ■■ 0.00 3,430 3,480 3,420 18,644 64,881,120
18/08/2020 3,430 0.00 ■■ 0.00 3,430 3,480 3,400 43,100 147,833,000
17/08/2020 3,430 0.00 ■■ 0.00 3,430 3,470 3,410 41,007 140,654,010
14/08/2020 3,430 0.00 ■■ 0.00 3,450 3,500 3,430 34,019 116,685,170
13/08/2020 3,450 0.00 ■■ 0.00 3,410 3,500 3,400 31,575 108,933,750
12/08/2020 3,410 0.00 ■■ 0.00 3,410 3,420 3,360 16,125 54,986,250
11/08/2020 3,410 0.00 ■■ 0.00 3,460 3,460 3,390 27,453 93,614,730
10/08/2020 3,460 0.00 ■■ 0.00 3,480 3,550 3,460 18,892 65,366,320
07/08/2020 3,480 0.00 ■■ 0.00 3,450 3,600 3,400 42,447 147,715,560
06/08/2020 3,450 0.20 5.80 3,230 3,450 3,100 186,320 642,804,000
05/08/2020 3,230 0.10 3.10 3,170 3,240 3,150 25,346 81,867,580
04/08/2020 3,170 0.00 ■■ 0.00 3,170 3,250 3,170 15,302 48,507,340
03/08/2020 3,170 0.10 3.15 3,070 3,200 3,000 16,248 51,506,160
02/08/2020 3,070 0.00 ■■ 0.00 3,100 3,100 3,000 9,977 30,629,390
31/07/2020 3,070 0.00 ■■ 0.00 3,100 3,100 3,000 9,977 30,629,390
30/07/2020 3,100 0.10 3.23 3,000 3,140 3,000 11,935 36,998,500
29/07/2020 3,000 -0.20 -6.67 3,170 3,170 2,950 22,473 67,419,000
28/07/2020 3,170 0.10 3.15 3,070 3,200 3,000 23,209 73,572,530
27/07/2020 3,070 -0.20 -6.51 3,300 3,160 3,070 51,080 156,815,600
26/07/2020 3,300 -0.20 -6.06 3,530 3,540 3,290 56,055 184,981,500
24/07/2020 3,300 -0.20 -6.06 3,530 3,540 3,290 56,055 184,981,500
23/07/2020 3,530 -0.10 -2.83 3,640 3,650 3,520 23,413 82,647,890
22/07/2020 3,640 0.00 ■■ 0.00 3,670 3,750 3,630 16,402 59,703,280
21/07/2020 3,670 0.00 ■■ 0.00 3,630 3,790 3,650 43,294 158,888,980
20/07/2020 3,630 0.00 ■■ 0.00 3,580 3,690 3,600 52,150 189,304,500
18/07/2020 3,580 0.00 ■■ 0.00 3,570 3,590 3,500 14,856 53,184,480
17/07/2020 3,580 0.00 ■■ 0.00 3,570 3,590 3,500 14,856 53,184,480
16/07/2020 3,570 0.00 ■■ 0.00 3,560 3,610 3,550 6,187 22,087,590
15/07/2020 3,560 0.00 ■■ 0.00 3,560 3,600 3,560 13,110 46,671,600
14/07/2020 3,560 0.00 ■■ 0.00 3,580 3,590 3,510 21,429 76,287,240
13/07/2020 3,580 0.00 ■■ 0.00 3,570 3,630 3,520 16,096 57,623,680
11/07/2020 3,570 0.00 ■■ 0.00 3,600 3,630 3,560 14,632 52,236,240
10/07/2020 3,570 0.00 ■■ 0.00 3,600 3,630 3,560 14,632 52,236,240
09/07/2020 3,600 0.00 ■■ 0.00 3,560 3,600 3,550 15,267 54,961,200
08/07/2020 3,560 0.10 2.81 3,510 3,600 3,500 11,733 41,769,480
07/07/2020 3,510 -0.10 -2.85 3,600 3,650 3,500 32,402 113,731,020
06/07/2020 3,600 0.10 2.78 3,530 3,650 3,530 23,937 86,173,200
04/07/2020 3,530 0.00 ■■ 0.00 3,570 3,590 3,520 7,505 26,492,650
03/07/2020 3,530 0.00 ■■ 0.00 3,570 3,590 3,520 7,505 26,492,650
02/07/2020 3,570 0.00 ■■ 0.00 3,610 3,620 3,510 9,339 33,340,230
01/07/2020 3,610 0.10 2.77 3,480 3,650 3,460 16,607 59,951,270
30/06/2020 3,480 0.00 ■■ 0.00 3,450 3,540 3,450 41,986 146,111,280
29/06/2020 3,450 -0.30 -8.70 3,700 3,620 3,450 67,288 232,143,600
26/06/2020 3,700 -0.02 -0.54 3,720 3,780 3,660 179,770 665,149,000
25/06/2020 3,720 -0.10 -2.69 3,830 3,800 3,600 21,447 79,782,840
24/06/2020 3,830 0.00 ■■ 0.00 3,810 3,990 3,820 60,097 230,171,510
23/06/2020 3,810 0.10 2.62 3,680 3,910 3,680 78,801 300,231,810
22/06/2020 3,680 0.00 ■■ 0.00 3,720 3,750 3,680 38,856 142,990,080
19/06/2020 3,720 0.10 2.69 3,600 3,720 3,600 34,042 126,636,240
18/06/2020 3,600 -0.10 -2.78 3,690 3,670 3,560 23,005 82,818,000
17/06/2020 3,690 -0.06 -1.63 3,750 3,780 3,640 398,420 1,470,169,800
16/06/2020 3,750 0.10 2.67 3,650 3,750 3,630 53,237 199,638,750
15/06/2020 3,650 0.00 ■■ 0.00 3,680 3,900 3,630 40,657 148,398,050
13/06/2020 3,680 -0.30 -8.15 3,950 3,900 3,680 105,163 386,999,840
12/06/2020 3,680 -0.30 -8.15 3,950 3,900 3,680 105,163 386,999,840
11/06/2020 3,950 -0.30 -7.59 4,240 4,240 3,950 102,308 404,116,600
10/06/2020 4,240 0.20 4.72 4,040 4,300 3,990 153,487 650,784,880
09/06/2020 4,040 0.30 7.43 3,780 4,040 3,950 198,760 802,990,400
08/06/2020 3,780 0.20 5.29 3,540 3,780 3,600 54,548 206,191,440
06/06/2020 3,540 0.00 ■■ 0.00 3,540 3,570 3,450 24,327 86,117,580
05/06/2020 3,540 0.00 ■■ 0.00 3,540 3,570 3,450 24,327 86,117,580
04/06/2020 3,540 0.10 2.82 3,480 3,570 3,450 79,282 280,658,280
03/06/2020 3,480 0.00 ■■ 0.00 3,460 3,490 3,320 25,294 88,023,120
02/06/2020 3,460 -0.10 -2.89 3,550 3,560 3,450 14,519 50,235,740
01/06/2020 3,550 0.20 5.63 3,400 3,570 3,400 49,725 176,523,750
31/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 33,885 115,209,000
29/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 33,885 115,209,000
28/05/2020 3,300 0.00 ■■ 0.00 3,330 3,330 3,280 12,332 40,695,600
27/05/2020 3,330 0.00 ■■ 0.00 3,380 3,400 3,330 5,824 19,393,920
26/05/2020 3,380 0.10 2.96 3,300 3,400 3,300 25,247 85,334,860
25/05/2020 3,300 0.00 ■■ 0.00 3,310 3,350 3,300 14,074 46,444,200
24/05/2020 3,310 0.00 ■■ 0.00 3,310 3,400 3,290 23,160 76,659,600
22/05/2020 3,310 0.00 ■■ 0.00 3,310 3,400 3,290 23,160 76,659,600
21/05/2020 3,310 0.00 ■■ 0.00 3,360 3,380 3,300 13,370 44,254,700
20/05/2020 3,360 -0.10 -2.98 3,430 3,400 3,310 12,152 40,830,720
19/05/2020 3,430 0.00 ■■ 0.00 3,450 3,500 3,350 21,535 73,865,050
18/05/2020 3,450 0.20 5.80 3,270 3,450 3,270 17,135 59,115,750
17/05/2020 3,270 -0.20 -6.12 3,500 3,640 3,270 38,071 124,492,170
15/05/2020 3,270 -0.20 -6.12 3,500 3,640 3,270 38,071 124,492,170
14/05/2020 3,500 0.20 5.71 3,300 3,530 3,300 46,994 164,479,000
13/05/2020 3,300 0.10 3.03 3,220 3,330 3,220 20,679 68,240,700
12/05/2020 3,220 0.10 3.11 3,150 3,340 3,100 30,048 96,754,560
11/05/2020 3,150 0.10 3.17 3,010 3,180 3,020 26,417 83,213,550
10/05/2020 3,010 0.10 3.32 2,890 3,060 2,900 31,813 95,757,130
08/05/2020 3,010 0.10 3.32 2,890 3,060 2,900 31,813 95,757,130
07/05/2020 2,890 0.00 ■■ 0.00 2,880 2,900 2,860 9,213 26,625,570
06/05/2020 2,880 0.10 3.47 2,800 2,880 2,760 10,153 29,240,640
05/05/2020 2,800 0.00 ■■ 0.00 2,770 2,820 2,750 5,306 14,856,800
04/05/2020 2,770 0.00 ■■ 0.00 2,800 2,800 2,750 6,690 18,531,300
01/05/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
30/04/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
29/04/2020 2,800 0.00 ■■ 0.00 2,830 2,860 2,780 6,702 18,765,600
28/04/2020 2,830 0.00 ■■ 0.00 2,830 2,860 2,800 6,215 17,588,450
27/04/2020 2,830 0.00 ■■ 0.00 2,870 2,890 2,830 6,001 16,982,830
26/04/2020 2,870 0.10 3.48 2,820 2,880 2,760 13,084 37,551,080
24/04/2020 2,870 0.10 3.48 2,820 2,880 2,760 13,084 37,551,080
23/04/2020 2,820 0.00 ■■ 0.00 2,840 2,900 2,810 5,961 16,810,020
22/04/2020 2,840 0.00 ■■ 0.00 2,790 2,840 2,680 9,741 27,664,440
21/04/2020 2,790 -0.10 -3.58 2,900 2,830 2,750 26,720 74,548,800
20/04/2020 2,900 0.00 ■■ 0.00 2,890 2,960 2,860 33,380 96,802,000
19/04/2020 2,890 0.10 3.46 2,800 2,900 2,800 22,260 64,331,400
17/04/2020 2,890 0.10 3.46 2,800 2,900 2,800 22,260 64,331,400
16/04/2020 2,800 -0.10 -3.57 2,880 2,870 2,700 15,565 43,582,000
15/04/2020 2,880 0.00 ■■ 0.00 2,880 2,920 2,870 23,221 66,876,480
14/04/2020 2,880 0.10 3.47 2,780 2,960 2,750 37,730 108,662,400
13/04/2020 2,780 0.20 7.19 2,600 2,780 2,670 33,985 94,478,300
12/04/2020 2,600 0.10 3.85 2,550 2,620 2,480 21,876 56,877,600
10/04/2020 2,600 0.10 3.85 2,550 2,620 2,480 21,876 56,877,600
09/04/2020 2,550 0.00 ■■ 0.00 2,500 2,570 2,450 14,915 38,033,250
08/04/2020 2,500 -0.10 -4.00 2,560 2,520 2,470 11,026 27,565,000
07/04/2020 2,560 0.00 ■■ 0.00 2,570 2,690 2,450 11,814 30,243,840
06/04/2020 2,570 0.20 7.78 2,410 2,570 2,430 22,925 58,917,250
05/04/2020 2,410 0.10 4.15 2,340 2,450 2,320 12,509 30,146,690
03/04/2020 2,410 0.10 4.15 2,340 2,450 2,320 12,509 30,146,690
02/04/2020 2,340 0.10 4.27 2,200 2,340 2,240 9,173 21,464,820
01/04/2020 2,340 0.10 4.27 2,200 2,340 2,240 9,173 21,464,820
31/03/2020 2,200 -0.10 -4.55 2,340 2,480 2,180 32,269 70,991,800
30/03/2020 2,340 -0.20 -8.55 2,510 2,510 2,340 27,228 63,713,520
29/03/2020 2,510 0.00 ■■ 0.00 2,520 2,600 2,350 9,684 24,306,840
27/03/2020 2,510 0.00 ■■ 0.00 2,520 2,600 2,350 9,684 24,306,840
26/03/2020 2,520 -0.20 -7.94 2,700 2,700 2,520 17,586 44,316,720
25/03/2020 2,700 0.10 3.70 2,600 2,710 2,600 10,033 27,089,100
24/03/2020 2,600 0.00 ■■ 0.00 2,640 2,670 2,570 6,592 17,139,200
23/03/2020 2,640 -0.20 -7.58 2,830 2,780 2,640 19,336 51,047,040
22/03/2020 2,830 0.00 ■■ 0.00 2,880 2,880 2,800 6,402 18,117,660
20/03/2020 2,830 0.00 ■■ 0.00 2,880 2,880 2,800 6,402 18,117,660
19/03/2020 2,880 -0.10 -3.47 2,940 2,940 2,800 18,147 52,263,360
18/03/2020 2,940 0.10 3.40 2,860 2,950 2,800 19,403 57,044,820
17/03/2020 2,860 0.00 ■■ 0.00 2,850 2,860 2,740 8,573 24,518,780
16/03/2020 2,850 -0.02 -0.70 2,870 2,960 2,850 121,580 346,503,000
13/03/2020 2,870 0.01 0.35 2,860 2,900 2,660 241,330 692,617,100
12/03/2020 2,860 -0.21 -7.34 3,070 3,000 2,860 259,400 741,884,000
11/03/2020 3,070 -0.10 -3.26 3,170 3,200 2,960 266,070 816,834,900
10/03/2020 3,170 0.00 ■■ 0.00 3,140 3,200 3,000 12,007 38,062,190
09/03/2020 3,140 -0.20 -6.37 3,370 3,270 3,140 28,897 90,736,580
06/03/2020 3,370 0.00 ■■ 0.00 3,380 3,380 3,310 6,882 23,192,340
05/03/2020 3,380 0.00 ■■ 0.00 3,400 3,440 3,380 18,958 64,078,040
04/03/2020 3,400 0.10 2.94 3,330 3,400 3,300 9,552 32,476,800
03/03/2020 3,330 0.00 ■■ 0.00 3,300 3,360 3,260 7,299 24,305,670
02/03/2020 3,300 0.00 ■■ 0.00 3,250 3,340 3,200 8,153 26,904,900
28/02/2020 3,250 -0.10 -3.08 3,310 3,300 3,220 9,617 31,255,250
27/02/2020 3,310 0.00 ■■ 0.00 3,300 3,360 3,270 5,231 17,314,610
26/02/2020 3,300 0.00 ■■ 0.00 3,320 3,320 3,300 4,944 16,315,200
25/02/2020 3,320 0.00 ■■ 0.00 3,310 3,320 3,250 13,622 45,225,040
24/02/2020 3,310 -0.10 -3.02 3,410 3,350 3,300 13,031 43,132,610
21/02/2020 3,410 -0.10 -2.93 3,490 3,490 3,350 11,379 38,802,390
20/02/2020 3,490 0.20 5.73 3,310 3,500 3,300 42,055 146,771,950
19/02/2020 3,310 0.00 ■■ 0.00 3,300 3,340 3,280 9,445 31,262,950
18/02/2020 3,300 0.00 ■■ 0.00 3,340 3,350 3,280 9,552 31,521,600
17/02/2020 3,340 0.00 ■■ 0.00 3,290 3,380 3,280 9,063 30,270,420
15/02/2020 3,290 0.00 ■■ 0.00 3,300 3,300 3,260 4,275 14,064,750
14/02/2020 3,290 0.00 ■■ 0.00 3,300 3,300 3,260 4,275 14,064,750
13/02/2020 3,300 0.00 ■■ 0.00 3,310 3,310 3,270 5,506 18,169,800
12/02/2020 3,310 0.00 ■■ 0.00 3,310 3,330 3,280 7,840 25,950,400
11/02/2020 3,310 0.00 ■■ 0.00 3,350 3,350 3,280 2,022 6,692,820
10/02/2020 3,350 0.00 ■■ 0.00 3,400 3,380 3,180 11,035 36,967,250
09/02/2020 3,400 0.00 ■■ 0.00 3,370 3,400 3,300 11,132 37,848,800
07/02/2020 3,400 0.00 ■■ 0.00 3,370 3,400 3,300 11,132 37,848,800
06/02/2020 3,370 0.00 ■■ 0.00 3,370 3,400 3,320 8,829 29,753,730
05/02/2020 3,370 0.00 ■■ 0.00 3,350 3,380 3,350 7,255 24,449,350
04/02/2020 3,350 0.10 2.99 3,300 3,350 3,280 5,473 18,334,550
03/02/2020 3,300 -0.10 -3.03 3,400 3,400 3,170 18,090 59,697,000
02/02/2020 3,400 0.00 ■■ 0.00 3,410 3,410 3,350 11,951 40,633,400
31/01/2020 3,400 0.00 ■■ 0.00 3,410 3,410 3,350 11,951 40,633,400
30/01/2020 3,410 -0.20 -5.87 3,600 3,580 3,380 4,394 14,983,540
29/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
28/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
27/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
26/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
24/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
23/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
22/01/2020 3,600 0.20 5.56 3,400 3,600 3,360 12,862 46,303,200
21/01/2020 3,400 -0.01 -0.29 3,410 3,430 3,350 99,690 338,946,000
20/01/2020 3,410 0.01 0.29 3,410 3,420 3,390 23,200 79,112,000
17/01/2020 3,410 0.03 0.88 3,410 3,440 3,400 17,700 60,357,000
16/01/2020 3,410 0.01 0.29 3,400 3,410 3,360 34,480 117,576,800
15/01/2020 3,400 0.01 0.29 3,390 3,440 3,350 13,430 45,662,000
14/01/2020 3,350 0.10 2.99 3,250 3,350 3,250 121,560 407,226,000
13/01/2020 3,250 -0.20 -6.15 3,450 3,500 3,250 9,305 30,241,250
10/01/2020 3,450 0.00 ■■ 0.00 3,440 3,490 3,430 2,769 9,553,050
09/01/2020 3,440 0.00 ■■ 0.00 3,420 3,450 3,400 2,773 9,539,120
08/01/2020 3,420 -0.10 -2.92 3,470 3,480 3,410 9,369 32,041,980
07/01/2020 3,470 0.00 ■■ 0.00 3,480 3,480 3,420 4,998 17,343,060
06/01/2020 3,480 -0.10 -2.87 3,580 3,580 3,460 13,330 46,388,400
03/01/2020 3,580 0.10 2.79 3,510 3,610 3,510 9,887 35,395,460
02/01/2020 3,510 -0.10 -2.85 3,590 3,550 3,400 12,761 44,791,110
31/12/2019 3,590 0.20 5.57 3,360 3,590 3,330 9,647 34,632,730
30/12/2019 3,360 -0.10 -2.98 3,410 3,440 3,340 13,888 46,663,680
27/12/2019 3,410 0.00 ■■ 0.00 3,420 3,430 3,400 8,302 28,309,820
26/12/2019 3,420 0.00 ■■ 0.00 3,430 3,450 3,400 6,210 21,238,200
25/12/2019 3,430 0.00 ■■ 0.00 3,410 3,450 3,410 6,273 21,516,390
24/12/2019 3,410 0.00 ■■ 0.00 3,400 3,430 3,400 2,462 8,395,420
23/12/2019 3,400 0.00 ■■ 0.00 3,430 3,480 3,380 7,578 25,765,200
20/12/2019 3,430 -0.04 -1.17 3,470 3,460 3,400 206,910 709,701,300
19/12/2019 3,470 0.10 2.88 3,400 3,480 3,400 4,321 14,993,870
18/12/2019 3,400 0.00 ■■ 0.00 3,400 3,540 3,400 14,747 50,139,800
17/12/2019 3,400 0.00 ■■ 0.00 3,380 3,600 3,380 55,854 189,903,600
16/12/2019 3,380 0.00 ■■ 0.00 3,400 3,410 3,370 10,387 35,108,060
14/12/2019 3,400 0.00 ■■ 0.00 3,420 3,430 3,360 19,071 64,841,400
13/12/2019 3,400 0.00 ■■ 0.00 3,420 3,430 3,360 19,071 64,841,400
12/12/2019 3,420 -0.10 -2.92 3,480 3,480 3,360 35,790 122,401,800
11/12/2019 3,480 0.00 ■■ 0.00 3,500 3,500 3,460 6,469 22,512,120
10/12/2019 3,500 -0.10 -2.86 3,580 3,600 3,450 12,752 44,632,000
09/12/2019 3,580 0.00 ■■ 0.00 3,570 3,580 3,560 8,306 29,735,480
07/12/2019 3,570 0.00 ■■ 0.00 3,580 3,580 3,540 7,665 27,364,050
06/12/2019 3,570 0.00 ■■ 0.00 3,580 3,580 3,540 7,665 27,364,050
05/12/2019 3,580 0.00 ■■ 0.00 3,550 3,600 3,500 12,833 45,942,140
04/12/2019 3,550 -0.10 -2.82 3,640 0 0 20,941 74,340,550
03/12/2019 3,640 -0.10 -2.75 3,700 3,700 3,520 23,642 86,056,880
02/12/2019 3,700 -0.10 -2.70 3,760 3,800 3,700 13,124 48,558,800
29/11/2019 3,760 0.00 ■■ 0.00 3,780 3,870 3,760 11,117 41,799,920
28/11/2019 3,780 -0.10 -2.65 3,840 3,840 3,740 23,683 89,521,740
27/11/2019 3,840 -0.20 -5.21 3,990 3,950 3,840 29,306 112,535,040
26/11/2019 3,990 0.10 2.51 3,900 4,120 3,850 24,526 97,858,740
25/11/2019 3,900 -0.10 -2.56 4,000 4,000 3,900 23,119 90,164,100
22/11/2019 4,000 -0.10 -2.50 4,100 4,120 3,900 22,150 88,600,000
21/11/2019 4,100 0.00 ■■ 0.00 4,120 4,120 4,090 837 3,431,700
20/11/2019 4,120 0.00 ■■ 0.00 4,100 4,120 4,080 4,510 18,581,200
19/11/2019 4,100 0.00 ■■ 0.00 4,090 4,100 4,070 3,146 12,898,600
18/11/2019 4,090 0.00 ■■ 0.00 4,080 4,150 4,070 2,274 9,300,660
15/11/2019 4,080 0.00 ■■ 0.00 4,130 4,130 4,080 11,923 48,645,840
14/11/2019 4,130 0.00 ■■ 0.00 4,110 4,140 4,100 2,925 12,080,250
13/11/2019 4,110 0.00 ■■ 0.00 4,160 4,180 4,110 6,752 27,750,720
12/11/2019 4,160 0.00 ■■ 0.00 4,150 4,160 4,070 3,670 15,267,200
11/11/2019 4,150 0.00 ■■ 0.00 4,130 4,160 4,130 4,322 17,936,300
08/11/2019 4,130 0.00 ■■ 0.00 4,130 4,200 4,130 5,374 22,194,620
07/11/2019 4,130 -0.10 -2.42 4,200 4,200 4,130 5,382 22,227,660
06/11/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,180 7,256 30,475,200
05/11/2019 4,200 0.00 ■■ 0.00 4,220 4,220 4,200 4,781 20,080,200
04/11/2019 4,220 0.00 ■■ 0.00 4,210 4,230 4,200 28,068 118,446,960
01/11/2019 4,210 0.00 ■■ 0.00 4,210 4,250 4,200 6,585 27,722,850
31/10/2019 4,210 0.00 ■■ 0.00 4,220 4,240 4,210 6,430 27,070,300
30/10/2019 4,220 0.00 ■■ 0.00 4,230 4,280 4,200 12,543 52,931,460
29/10/2019 4,230 -0.10 -2.36 4,300 4,300 4,230 7,022 29,703,060
28/10/2019 4,300 0.00 ■■ 0.00 4,340 4,340 4,260 5,635 24,230,500
26/10/2019 4,340 0.10 2.30 4,230 4,350 4,230 39,587 171,807,580
25/10/2019 4,340 0.10 2.30 4,230 4,350 4,230 39,587 171,807,580
24/10/2019 4,230 0.00 ■■ 0.00 4,230 4,280 4,200 4,042 17,097,660
23/10/2019 4,230 0.00 ■■ 0.00 4,230 4,230 4,200 39,348 166,442,040
22/10/2019 4,230 0.00 ■■ 0.00 4,210 4,250 4,190 10,082 42,646,860
21/10/2019 4,210 -0.10 -2.38 4,290 4,290 4,210 6,214 26,160,940
18/10/2019 4,290 0.00 ■■ 0.00 4,250 4,310 4,230 7,746 33,230,340
17/10/2019 4,250 0.00 ■■ 0.00 4,280 4,280 4,050 13,017 55,322,250
16/10/2019 4,280 0.00 ■■ 0.00 4,270 4,340 4,260 11,505 49,241,400
15/10/2019 4,270 0.00 ■■ 0.00 4,270 4,340 4,260 8,623 36,820,210
14/10/2019 4,270 0.00 ■■ 0.00 4,290 4,340 4,270 11,783 50,313,410
11/10/2019 4,290 0.00 ■■ 0.00 4,330 4,330 4,250 11,563 49,605,270
10/10/2019 4,330 0.00 ■■ 0.00 4,350 4,340 4,300 8,895 38,515,350
09/10/2019 4,350 0.00 ■■ 0.00 4,350 4,400 4,310 4,214 18,330,900
08/10/2019 4,350 0.00 ■■ 0.00 4,390 4,420 4,350 7,568 32,920,800
07/10/2019 4,390 0.00 ■■ 0.00 4,380 4,500 4,380 9,866 43,311,740
04/10/2019 4,380 0.00 ■■ 0.00 4,390 4,500 4,380 9,919 43,445,220
03/10/2019 4,390 0.00 ■■ 0.00 4,430 4,400 4,350 11,771 51,674,690
02/10/2019 4,430 -0.10 -2.26 4,500 4,620 4,420 5,657 25,060,510
01/10/2019 4,500 0.00 ■■ 0.00 4,550 4,560 4,410 13,290 59,805,000
30/09/2019 4,550 0.10 2.20 4,430 4,550 4,400 15,093 68,673,150
27/09/2019 4,430 0.00 ■■ 0.00 4,420 4,470 4,350 26,061 115,450,230
26/09/2019 4,420 0.20 4.52 4,210 4,420 4,210 27,782 122,796,440
25/09/2019 4,210 0.00 ■■ 0.00 4,250 4,290 4,210 19,857 83,597,970
24/09/2019 4,250 0.00 ■■ 0.00 4,280 4,400 4,250 43,461 184,709,250
23/09/2019 4,280 -0.20 -4.67 4,490 4,440 4,280 35,898 153,643,440
20/09/2019 4,490 -0.10 -2.23 4,590 4,640 4,480 55,912 251,044,880
19/09/2019 4,590 0.10 2.18 4,530 4,590 4,470 24,980 114,658,200
18/09/2019 4,530 -0.10 -2.21 4,600 4,600 4,500 30,708 139,107,240
17/09/2019 4,600 -0.10 -2.17 4,690 4,720 4,600 32,158 147,926,800
16/09/2019 4,690 -0.10 -2.13 4,830 4,800 4,660 29,182 136,863,580
13/09/2019 4,830 0.00 ■■ 0.00 4,780 4,850 4,700 36,551 176,541,330
12/09/2019 4,780 0.00 ■■ 0.00 4,780 4,850 4,780 13,288 63,516,640
11/09/2019 4,780 -0.10 -2.09 4,900 4,900 4,780 38,190 182,548,200
10/09/2019 4,940 0.04 0.81 4,900 4,940 4,850 123,110 608,163,400
09/09/2019 4,900 0.00 ■■ 0.00 4,900 4,950 4,810 26,877 131,697,300
06/09/2019 4,900 0.00 ■■ 0.00 4,910 4,960 4,800 19,980 97,902,000
05/09/2019 4,910 0.00 ■■ 0.00 4,930 5,030 4,890 23,713 116,430,830
04/09/2019 4,930 0.10 2.03 4,790 4,940 4,640 37,174 183,267,820
03/09/2019 4,790 -0.20 -4.18 5,000 5,000 4,780 68,956 330,299,240
30/08/2019 5,000 0.00 ■■ 0.00 4,960 5,050 4,960 81,618 408,090,000
29/08/2019 4,960 -0.20 -4.03 5,190 5,190 4,960 56,627 280,869,920
28/08/2019 5,190 0.00 ■■ 0.00 5,150 5,390 5,110 229,869 1,193,020,110
27/08/2019 5,150 0.20 3.88 5,000 5,200 5,000 94,541 486,886,150
26/08/2019 5,000 0.20 4.00 4,800 5,100 4,720 120,106 600,530,000
23/08/2019 4,800 0.00 ■■ 0.00 4,830 4,900 4,750 43,530 208,944,000
22/08/2019 4,830 0.00 ■■ 0.00 4,880 5,000 4,770 96,343 465,336,690
21/08/2019 4,880 0.00 ■■ 0.00 4,880 4,950 4,800 55,284 269,785,920
20/08/2019 4,880 0.20 4.10 4,700 5,000 4,700 132,811 648,117,680
19/08/2019 4,700 0.30 6.38 4,400 4,700 4,370 89,898 422,520,600
16/08/2019 4,400 0.10 2.27 4,300 4,450 4,260 28,917 127,234,800
15/08/2019 4,300 0.00 ■■ 0.00 4,320 4,350 4,250 13,193 56,729,900
14/08/2019 4,320 0.20 4.63 4,150 4,370 4,160 77,779 336,005,280
13/08/2019 4,150 0.00 ■■ 0.00 4,160 4,180 4,110 6,260 25,979,000
12/08/2019 4,160 0.00 ■■ 0.00 4,190 4,200 4,150 2,843 11,826,880
09/08/2019 4,190 0.00 ■■ 0.00 4,190 4,190 4,150 13,883 58,169,770
08/08/2019 4,190 0.00 ■■ 0.00 4,200 4,200 4,180 11,070 46,383,300
07/08/2019 4,200 0.10 2.38 4,100 4,350 4,140 56,144 235,804,800
06/08/2019 4,100 -0.10 -2.44 4,190 4,190 4,010 34,093 139,781,300
05/08/2019 4,190 0.10 2.39 4,140 4,190 4,110 8,775 36,767,250
02/08/2019 4,140 -0.10 -2.42 4,250 4,250 4,120 28,982 119,985,480
01/08/2019 4,250 0.00 ■■ 0.00 4,230 4,270 4,100 17,465 74,226,250
31/07/2019 4,230 0.10 2.36 4,160 4,230 4,010 37,838 160,054,740
30/07/2019 4,160 -0.10 -2.40 4,250 4,250 4,100 15,847 65,923,520
29/07/2019 4,250 -0.10 -2.35 4,330 4,390 4,200 12,213 51,905,250
26/07/2019 4,330 0.00 ■■ 0.00 4,360 4,350 4,250 16,619 71,960,270
25/07/2019 4,360 0.10 2.29 4,310 4,400 4,220 61,691 268,972,760
24/07/2019 4,310 0.00 ■■ 0.00 4,270 4,360 4,230 43,796 188,760,760
23/07/2019 4,270 0.10 2.34 4,160 4,320 4,150 40,774 174,104,980
22/07/2019 4,160 0.00 ■■ 0.00 4,150 4,180 4,130 12,318 51,242,880
19/07/2019 4,150 0.10 2.41 4,080 4,170 4,000 18,646 77,380,900
18/07/2019 4,080 0.00 ■■ 0.00 4,120 4,170 4,000 28,791 117,467,280
17/07/2019 4,120 -0.10 -2.43 4,200 4,200 4,100 34,291 141,278,920
16/07/2019 4,200 -0.10 -2.38 4,300 4,390 4,150 24,171 101,518,200
15/07/2019 4,300 0.00 ■■ 0.00 4,280 4,490 4,270 46,920 201,756,000
12/07/2019 4,280 0.20 4.67 4,120 4,390 4,140 70,271 300,759,880
11/07/2019 4,120 0.00 ■■ 0.00 4,090 4,120 4,000 29,705 122,384,600
10/07/2019 4,090 0.00 ■■ 0.00 4,140 4,170 4,080 59,351 242,745,590
09/07/2019 4,140 0.00 ■■ 0.00 4,110 4,200 4,110 43,185 178,785,900
08/07/2019 4,110 0.00 ■■ 0.00 4,110 4,170 4,100 19,027 78,200,970
05/07/2019 4,110 0.00 ■■ 0.00 4,100 4,160 4,090 14,664 60,269,040
04/07/2019 4,100 0.10 2.44 4,000 4,200 3,970 84,850 347,885,000
03/07/2019 4,000 0.00 ■■ 0.00 4,040 4,040 4,000 14,924 59,696,000
02/07/2019 4,040 0.00 ■■ 0.00 4,000 4,100 4,000 23,126 93,429,040
01/07/2019 4,000 0.10 2.50 3,890 4,020 3,890 22,158 88,632,000
28/06/2019 3,890 0.00 ■■ 0.00 3,880 3,890 3,800 5,558 21,620,620
27/06/2019 3,880 0.00 ■■ 0.00 3,850 3,890 3,810 9,231 35,816,280
26/06/2019 3,850 0.10 2.60 3,790 3,880 3,790 2,653 10,214,050
25/06/2019 3,790 0.00 ■■ 0.00 3,800 3,890 3,790 6,536 24,771,440
24/06/2019 3,800 -0.20 -5.26 3,960 3,950 3,800 15,324 58,231,200
21/06/2019 3,960 0.00 ■■ 0.00 3,940 3,960 3,900 24,542 97,186,320
20/06/2019 3,940 0.00 ■■ 0.00 3,900 3,980 3,860 9,438 37,185,720
19/06/2019 3,900 0.00 ■■ 0.00 3,880 3,930 3,820 17,113 66,740,700
18/06/2019 3,880 0.10 2.58 3,820 3,950 3,760 19,571 75,935,480
17/06/2019 3,820 0.00 ■■ 0.00 3,820 3,840 3,770 10,014 38,253,480
16/06/2019 3,820 0.00 ■■ 0.00 3,790 3,940 3,800 16,879 64,477,780
14/06/2019 3,820 0.00 ■■ 0.00 3,790 3,940 3,800 16,879 64,477,780
13/06/2019 3,790 -0.10 -2.64 3,890 3,950 3,760 10,320 39,112,800
11/06/2019 3,640 0.00 ■■ 0.00 3,600 3,640 3,580 5,137 18,698,680
10/06/2019 3,600 0.00 ■■ 0.00 3,610 3,630 3,600 4,459 16,052,400
09/06/2019 3,610 0.00 ■■ 0.00 3,590 3,610 3,590 2,425 8,754,250
07/06/2019 3,610 0.00 ■■ 0.00 3,590 3,610 3,590 2,425 8,754,250
06/06/2019 3,590 0.00 ■■ 0.00 3,590 3,600 3,540 3,584 12,866,560
05/06/2019 3,590 0.00 ■■ 0.00 3,540 3,630 3,530 5,909 21,213,310
04/06/2019 3,540 0.00 ■■ 0.00 3,570 3,600 3,540 11,330 40,108,200
03/06/2019 3,570 0.00 ■■ 0.00 3,590 3,600 3,550 4,342 15,500,940
02/06/2019 3,590 0.00 ■■ 0.00 3,590 3,630 3,590 3,266 11,724,940
31/05/2019 3,590 0.00 ■■ 0.00 3,590 3,630 3,590 3,266 11,724,940
30/05/2019 3,590 0.00 ■■ 0.00 3,620 3,630 3,590 6,762 24,275,580
29/05/2019 3,620 0.00 ■■ 0.00 3,640 3,700 3,620 9,305 33,684,100
28/05/2019 3,640 0.00 ■■ 0.00 3,650 3,700 3,640 3,575 13,013,000
27/05/2019 3,650 0.00 ■■ 0.00 3,680 3,730 3,610 4,337 15,830,050
26/05/2019 3,680 0.00 ■■ 0.00 3,730 3,710 3,650 10,577 38,923,360
24/05/2019 3,680 0.00 ■■ 0.00 3,730 3,710 3,650 10,577 38,923,360
23/05/2019 3,730 0.00 ■■ 0.00 3,710 3,730 3,680 11,015 41,085,950
22/05/2019 3,710 0.00 ■■ 0.00 3,710 3,780 3,650 4,740 17,585,400
21/05/2019 3,710 -0.10 -2.70 3,780 3,800 3,670 9,253 34,328,630
20/05/2019 3,780 0.20 5.29 3,630 3,850 3,630 17,043 64,422,540
19/05/2019 3,630 0.00 ■■ 0.00 3,670 3,670 3,610 6,839 24,825,570
17/05/2019 3,630 0.00 ■■ 0.00 3,670 3,670 3,610 6,839 24,825,570
16/05/2019 3,670 0.00 ■■ 0.00 3,700 3,700 3,670 4,037 14,815,790
15/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,630 10,674 39,493,800
14/05/2019 3,700 0.00 ■■ 0.00 3,660 3,700 3,580 13,901 51,433,700
13/05/2019 3,660 0.00 ■■ 0.00 3,690 3,700 3,620 7,059 25,835,940
12/05/2019 3,690 0.10 2.71 3,560 3,690 3,520 8,636 31,866,840
10/05/2019 3,690 0.10 2.71 3,560 3,690 3,520 8,636 31,866,840
09/05/2019 3,560 -0.10 -2.81 3,670 3,780 3,560 12,723 45,293,880
08/05/2019 3,670 0.10 2.72 3,610 3,700 3,610 14,331 52,594,770
07/05/2019 3,610 -0.10 -2.77 3,690 3,730 3,610 16,341 58,991,010
06/05/2019 3,690 -0.10 -2.71 3,790 3,790 3,680 18,246 67,327,740
05/05/2019 3,790 0.00 ■■ 0.00 3,800 3,800 3,720 8,333 31,582,070
03/05/2019 3,790 0.00 ■■ 0.00 3,800 3,800 3,720 8,333 31,582,070
02/05/2019 3,800 -0.10 -2.63 3,900 3,900 3,730 23,891 90,785,800
01/05/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
30/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
29/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
28/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
26/04/2019 3,900 0.00 ■■ 0.00 3,940 3,980 3,900 11,447 44,643,300
25/04/2019 3,940 0.00 ■■ 0.00 3,960 4,040 3,900 5,533 21,800,020
24/04/2019 3,960 0.00 ■■ 0.00 3,980 4,040 3,950 15,155 60,013,800
23/04/2019 3,980 0.00 ■■ 0.00 3,980 4,100 3,940 8,492 33,798,160
22/04/2019 3,980 -0.10 -2.51 4,080 4,080 3,980 7,963 31,692,740
21/04/2019 4,080 0.10 2.45 4,010 4,090 4,000 20,628 84,162,240
19/04/2019 4,080 0.10 2.45 4,010 4,090 4,000 20,628 84,162,240
18/04/2019 4,010 -0.10 -2.49 4,110 4,110 3,980 16,753 67,179,530
17/04/2019 4,110 0.00 ■■ 0.00 4,100 4,210 4,100 21,272 87,427,920
16/04/2019 4,100 -0.10 -2.44 4,210 4,240 4,050 26,123 107,104,300
15/04/2019 4,210 0.30 7.13 3,940 4,210 4,000 93,315 392,856,150
12/04/2019 4,210 0.30 7.13 3,940 4,210 4,000 93,315 392,856,150
11/04/2019 3,940 0.00 ■■ 0.00 3,940 4,070 3,900 21,964 86,538,160
10/04/2019 3,940 0.00 ■■ 0.00 3,950 3,950 3,860 8,596 33,868,240
09/04/2019 3,950 0.00 ■■ 0.00 3,950 3,970 3,900 6,388 25,232,600
08/04/2019 3,950 0.00 ■■ 0.00 3,940 3,960 3,890 11,005 43,469,750
05/04/2019 3,940 0.00 ■■ 0.00 3,950 3,950 3,850 7,830 30,850,200
04/04/2019 3,950 0.10 2.53 3,900 4,050 3,880 13,668 53,988,600
03/04/2019 3,900 -0.10 -2.56 4,000 4,000 3,750 19,895 77,590,500
02/04/2019 4,000 0.00 ■■ 0.00 4,020 4,100 3,900 22,687 90,748,000
01/04/2019 4,020 -0.10 -2.49 4,100 4,140 4,020 6,661 26,777,220
30/03/2019 3,340 0.01 0.30 3,330 3,340 3,290 64,310 214,795,400
29/03/2019 4,100 0.00 ■■ 0.00 4,080 4,200 4,000 23,966 98,260,600
28/03/2019 4,080 0.00 ■■ 0.00 4,100 4,110 4,000 16,816 68,609,280
27/03/2019 4,100 -0.10 -2.44 4,160 4,190 4,100 13,233 54,255,300
26/03/2019 4,160 0.00 ■■ 0.00 4,200 4,280 4,100 21,694 90,247,040
25/03/2019 4,200 0.20 4.76 3,990 4,250 3,720 67,944 285,364,800
22/03/2019 3,990 0.00 ■■ 0.00 3,960 4,000 3,800 31,780 126,802,200
21/03/2019 3,960 -0.30 -7.58 4,220 4,190 3,960 53,357 211,293,720
20/03/2019 4,220 0.20 4.74 4,050 4,230 4,070 98,037 413,716,140
19/03/2019 4,050 0.30 7.41 3,790 4,050 4,000 111,520 451,656,000
18/03/2019 3,790 0.20 5.28 3,550 3,790 3,530 71,367 270,480,930
15/03/2019 3,550 0.00 ■■ 0.00 3,550 3,590 3,530 13,903 49,355,650
14/03/2019 3,550 0.00 ■■ 0.00 3,580 3,600 3,500 9,731 34,545,050
13/03/2019 3,580 0.00 ■■ 0.00 3,570 3,580 3,550 5,298 18,966,840
12/03/2019 3,570 0.00 ■■ 0.00 3,570 3,570 3,400 8,059 28,770,630
11/03/2019 3,570 0.00 ■■ 0.00 3,580 3,600 3,550 9,470 33,807,900
08/03/2019 3,580 -0.10 -2.79 3,640 3,640 3,560 4,636 16,596,880
07/03/2019 3,640 0.10 2.75 3,560 3,650 3,530 20,933 76,196,120
06/03/2019 3,560 0.00 ■■ 0.00 3,530 3,570 3,510 8,024 28,565,440
05/03/2019 3,530 0.00 ■■ 0.00 3,490 3,590 3,450 27,934 98,607,020
04/03/2019 3,490 0.00 ■■ 0.00 3,500 3,500 3,460 3,760 13,122,400
01/03/2019 3,500 0.00 ■■ 0.00 3,450 3,520 3,410 3,519 12,316,500
28/02/2019 3,450 0.00 ■■ 0.00 3,500 3,500 3,450 7,372 25,433,400
27/02/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,450 7,644 26,754,000
26/02/2019 3,480 0.00 ■■ 0.00 3,450 3,500 3,450 6,524 22,703,520
25/02/2019 3,450 0.00 ■■ 0.00 3,490 3,490 3,450 5,931 20,461,950
22/02/2019 3,490 0.00 ■■ 0.00 3,500 3,500 3,420 3,027 10,564,230
21/02/2019 3,500 0.00 ■■ 0.00 3,510 3,510 3,450 1,978 6,923,000
20/02/2019 3,510 0.00 ■■ 0.00 3,510 3,520 3,460 8,594 30,164,940
19/02/2019 3,510 0.00 ■■ 0.00 3,510 3,520 3,480 2,074 7,279,740
18/02/2019 3,510 0.00 ■■ 0.00 3,500 3,530 3,490 3,847 13,502,970
15/02/2019 3,500 0.00 ■■ 0.00 3,510 3,520 3,480 4,757 16,649,500
14/02/2019 3,510 0.00 ■■ 0.00 3,500 3,530 3,480 5,427 19,048,770
13/02/2019 3,500 0.00 ■■ 0.00 3,510 3,550 3,470 9,155 32,042,500
12/02/2019 3,510 0.00 ■■ 0.00 3,500 3,570 3,500 21,640 75,956,400
11/02/2019 3,500 0.00 ■■ 0.00 3,470 3,500 3,400 6,398 22,393,000
01/02/2019 3,470 0.00 ■■ 0.00 3,450 3,500 3,440 3,102 10,763,940
31/01/2019 3,450 0.10 2.90 3,400 3,500 3,390 5,391 18,598,950
30/01/2019 3,400 -0.10 -2.94 3,450 3,460 3,400 7,535 25,619,000
29/01/2019 3,450 0.00 ■■ 0.00 3,440 3,500 3,340 4,264 14,710,800
28/01/2019 3,440 0.00 ■■ 0.00 3,390 3,440 3,320 14,079 48,431,760
25/01/2019 3,390 0.00 ■■ 0.00 3,350 3,410 3,300 8,376 28,394,640
24/01/2019 3,350 0.00 ■■ 0.00 3,390 3,450 3,350 1,879,000 6,294,650,000
23/01/2019 3,390 0.00 ■■ 0.00 3,400 3,420 3,380 1,425,000 4,830,750,000
22/01/2019 3,400 0.00 ■■ 0.00 3,440 3,450 3,400 2,108,000 7,167,200,000
21/01/2019 3,440 0.06 1.74 3,380 3,460 3,360 42,800 147,232,000
19/01/2019 3,600 -0.10 -2.78 3,450 3,500 3,380 9,460 34,056,000
18/01/2019 3,380 -0.07 -2.07 3,450 3,500 3,380 30,980 104,712,400
17/01/2019 3,450 -0.05 -1.45 3,500 3,520 3,450 19,300 66,585,000
16/01/2019 3,500 0.03 0.86 3,470 3,500 3,450 83,650 292,775,000
15/01/2019 3,470 0.04 1.15 3,430 3,550 3,360 134,400 466,368,000
14/01/2019 3,430 0.02 0.58 3,410 3,450 3,380 45,210 155,070,300
11/01/2019 3,410 -0.01 -0.29 3,420 3,440 3,380 117,090 399,276,900
10/01/2019 3,420 0.07 2.05 3,350 3,500 3,380 181,350 620,217,000
09/01/2019 3,350 -0.05 -1.49 3,400 3,410 3,310 45,410 152,123,500
08/01/2019 3,400 -0.04 -1.18 3,400 3,400 3,360 101,230 344,182,000
07/01/2019 3,400 0.10 2.94 3,300 3,410 3,300 27,770 94,418,000
06/01/2019 3,300 -0.05 -1.52 3,350 3,360 3,270 155,710 513,843,000
04/01/2019 3,300 -0.05 -1.52 3,350 3,360 3,270 155,710 513,843,000
03/01/2019 3,350 -0.03 -0.90 3,380 3,400 3,300 80,800 270,680,000
02/01/2019 3,380 -0.04 -1.18 3,420 3,420 3,300 43,490 146,996,200
29/12/2018 3,420 -0.01 -0.29 3,430 3,440 3,250 73,890 252,703,800
28/12/2018 3,420 -0.01 -0.29 3,430 3,440 3,250 73,890 252,703,800
27/12/2018 3,430 0.11 3.21 3,320 3,450 3,320 124,350 426,520,500
26/12/2018 3,320 0.20 6.02 3,120 3,330 3,110 159,300 528,876,000
25/12/2018 3,120 -0.10 -3.21 3,220 3,220 3,120 144,080 449,529,600
24/12/2018 3,220 -0.04 -1.24 3,300 3,300 3,220 59,070 190,205,400
21/12/2018 3,300 -0.03 -0.91 3,330 3,320 3,280 130,850 431,805,000
20/12/2018 3,330 0.05 1.50 3,280 3,350 3,290 78,960 262,936,800
19/12/2018 3,280 0.05 1.52 3,280 3,340 3,270 43,760 143,532,800
18/12/2018 3,280 -0.07 -2.13 3,350 3,350 3,280 69,480 227,894,400
17/12/2018 3,350 -0.04 -1.19 3,350 3,390 3,310 43,490 145,691,500
15/12/2018 3,350 -0.04 -1.19 3,390 3,400 3,350 36,780 123,213,000
14/12/2018 3,350 -0.04 -1.19 3,390 3,400 3,350 36,780 123,213,000
13/12/2018 3,390 -0.02 -0.59 3,410 3,400 3,300 227,000 769,530,000
12/12/2018 3,410 -0.01 -0.29 3,410 3,410 3,380 13,680 46,648,800
11/12/2018 3,410 -0.02 -0.59 3,430 3,410 3,370 39,060 133,194,600
10/12/2018 3,430 -0.01 -0.29 3,440 3,440 3,400 22,190 76,111,700
07/12/2018 3,440 0.05 1.45 3,390 3,450 3,400 87,600 301,344,000
06/12/2018 3,390 -0.03 -0.88 3,420 3,430 3,380 115,320 390,934,800
05/12/2018 3,420 0.02 0.58 3,400 3,440 3,380 108,190 370,009,800
04/12/2018 3,400 0.01 0.29 3,400 3,490 3,400 89,390 303,926,000
03/12/2018 3,400 0.06 1.76 3,340 3,440 3,340 144,060 489,804,000
30/11/2018 3,340 0.01 0.30 3,330 3,340 3,290 64,310 214,795,400
29/11/2018 3,330 0.01 0.30 3,320 3,340 3,300 72,410 241,125,300
28/11/2018 3,320 0.02 0.60 3,300 3,320 3,260 40,010 132,833,200
27/11/2018 3,300 -0.01 -0.30 3,300 3,330 3,290 98,640 325,512,000
26/11/2018 3,300 0.02 0.61 3,280 3,300 3,250 19,100 63,030,000
23/11/2018 3,280 0.03 0.91 3,250 3,400 3,280 31,620 103,713,600
22/11/2018 3,250 -0.03 -0.92 3,280 3,300 3,250 81,300 264,225,000
21/11/2018 3,280 0.02 0.61 3,260 3,280 3,210 86,530 283,818,400
20/11/2018 3,260 0.01 0.31 3,260 3,270 3,240 33,050 107,743,000
19/11/2018 3,260 0.01 0.31 3,260 3,320 3,240 80,750 263,245,000
18/11/2018 3,260 0.03 0.92 3,230 3,300 3,230 67,730 220,799,800
16/11/2018 3,260 0.03 0.92 3,230 3,300 3,230 67,730 220,799,800
15/11/2018 3,230 -0.06 -1.86 3,290 3,290 3,220 92,370 298,355,100
14/11/2018 3,290 -0.01 -0.30 3,300 3,310 3,220 103,140 339,330,600
13/11/2018 3,300 -0.03 -0.91 3,330 3,320 3,120 82,530 272,349,000
12/11/2018 3,330 -0.01 -0.30 3,340 3,330 3,300 57,040 189,943,200
11/11/2018 3,340 0.01 0.30 3,330 3,340 3,300 48,200 160,988,000
09/11/2018 3,340 0.01 0.30 3,330 3,340 3,300 48,200 160,988,000
08/11/2018 3,330 -0.01 -0.30 3,340 3,400 3,320 41,480 138,128,400
07/11/2018 3,340 0.01 0.30 3,340 3,360 3,340 70,170 234,367,800
06/11/2018 3,340 0.04 1.20 3,300 3,370 3,300 81,000 270,540,000
05/11/2018 3,300 -0.07 -2.12 3,370 3,370 3,290 59,420 196,086,000
04/11/2018 3,370 0.07 2.08 3,300 3,380 3,290 160,840 542,030,800
02/11/2018 3,370 0.07 2.08 3,300 3,380 3,290 160,840 542,030,800
01/11/2018 3,300 -0.03 -0.91 3,330 3,350 3,300 53,320 175,956,000
31/10/2018 3,330 0.06 1.80 3,270 3,340 3,280 62,860 209,323,800
30/10/2018 3,270 -0.01 -0.31 3,280 3,390 3,250 74,200 242,634,000
29/10/2018 3,280 0.01 0.30 3,280 3,310 3,260 53,050 174,004,000
28/10/2018 3,280 -0.01 -0.30 3,290 3,400 3,280 100,730 330,394,400
26/10/2018 3,280 -0.01 -0.30 3,290 3,400 3,280 100,730 330,394,400
25/10/2018 3,290 -0.10 -3.04 3,390 3,390 3,200 164,080 539,823,200
24/10/2018 3,390 -0.05 -1.47 3,440 3,500 3,330 77,180 261,640,200
23/10/2018 3,440 -0.11 -3.20 3,550 3,550 3,410 106,920 367,804,800
22/10/2018 3,550 -0.05 -1.41 3,550 3,580 3,500 104,960 372,608,000
20/10/2018 3,550 -0.04 -1.13 3,590 3,550 3,500 148,810 528,275,500
19/10/2018 3,550 -0.04 -1.13 3,590 3,550 3,500 148,810 528,275,500
18/10/2018 3,590 -0.06 -1.67 3,650 3,650 3,530 114,700 411,773,000
17/10/2018 3,650 0.02 0.55 3,630 3,700 3,630 132,090 482,128,500
16/10/2018 3,630 0.09 2.48 3,540 3,690 3,510 155,770 565,445,100
15/10/2018 3,540 0.04 1.13 3,500 3,630 3,470 177,640 628,845,600
12/10/2018 3,500 0.05 1.43 3,450 3,540 3,400 245,660 859,810,000
11/10/2018 3,450 -0.25 -7.25 3,700 3,600 3,450 498,640 1,720,308,000
10/10/2018 3,700 -0.01 -0.27 3,710 3,730 3,650 273,960 1,013,652,000
09/10/2018 3,710 -0.05 -1.35 3,760 3,800 3,700 139,530 517,656,300
08/10/2018 3,760 -0.04 -1.06 3,800 3,850 3,720 233,510 877,997,600
05/10/2018 3,800 -0.05 -1.32 3,850 3,860 3,800 311,700 1,184,460,000
04/10/2018 3,850 -0.05 -1.30 3,900 3,940 3,790 560,800 2,159,080,000
03/10/2018 3,900 -0.05 -1.28 3,950 3,960 3,830 456,250 1,779,375,000
02/10/2018 3,950 -0.05 -1.27 4,000 4,020 3,910 289,390 1,143,090,500
01/10/2018 4,000 0.04 1.00 3,960 4,170 3,990 667,180 2,668,720,000
28/09/2018 3,960 0.12 3.03 3,840 4,000 3,780 689,990 2,732,360,400
27/09/2018 3,840 -0.01 -0.26 3,850 3,860 3,800 292,760 1,124,198,400
26/09/2018 3,850 -0.07 -1.82 3,920 3,940 3,850 334,430 1,287,555,500
25/09/2018 3,920 0.07 1.79 3,850 3,930 3,820 476,260 1,866,939,200
24/09/2018 3,850 0.05 1.30 3,800 4,030 3,840 578,550 2,227,417,500
22/09/2018 3,800 0.21 5.53 3,590 3,800 3,600 623,040 2,367,552,000
21/09/2018 3,800 0.21 5.53 3,590 3,800 3,600 623,040 2,367,552,000
20/09/2018 3,590 0.01 0.28 3,580 3,600 3,550 202,240 726,041,600
19/09/2018 3,580 -0.01 -0.28 3,580 3,650 3,560 222,300 795,834,000
18/09/2018 3,580 0.01 0.28 3,570 3,700 3,520 112,180 401,604,400
17/09/2018 3,570 -0.03 -0.84 3,600 3,650 3,570 139,300 497,301,000
15/09/2018 3,600 -0.06 -1.67 3,660 3,700 3,600 92,210 331,956,000
14/09/2018 3,600 -0.06 -1.67 3,660 3,700 3,600 92,210 331,956,000
13/09/2018 3,660 0.03 0.82 3,630 3,700 3,620 135,560 496,149,600
12/09/2018 3,630 0.01 0.28 3,620 3,700 3,620 124,360 451,426,800
11/09/2018 3,620 0.02 0.55 3,600 3,650 3,560 159,140 576,086,800
10/09/2018 3,600 0.04 1.11 3,560 3,600 3,480 65,910 237,276,000
08/09/2018 3,560 -0.05 -1.40 3,610 3,650 3,560 143,510 510,895,600
07/09/2018 3,560 -0.05 -1.40 3,610 3,650 3,560 143,510 510,895,600
06/09/2018 3,610 -0.02 -0.55 3,630 3,660 3,610 75,720 273,349,200
05/09/2018 3,630 -0.07 -1.93 3,700 3,700 3,620 117,520 426,597,600
04/09/2018 3,700 -0.03 -0.81 3,730 3,740 3,620 42,870 158,619,000
02/09/2018 3,730 -0.05 -1.34 3,730 3,730 3,680 87,520 326,449,600
31/08/2018 3,730 -0.05 -1.34 3,730 3,730 3,680 87,520 326,449,600
30/08/2018 3,730 0.04 1.07 3,690 3,740 3,690 59,350 221,375,500
29/08/2018 3,690 -0.02 -0.54 3,710 3,740 3,690 167,150 616,783,500
28/08/2018 3,710 0.02 0.54 3,690 3,750 3,700 50,350 186,798,500
27/08/2018 3,690 -0.04 -1.08 3,730 3,760 3,690 194,740 718,590,600
26/08/2018 3,730 -0.03 -0.80 3,730 3,750 3,700 158,670 591,839,100
24/08/2018 3,730 -0.03 -0.80 3,730 3,750 3,700 158,670 591,839,100
23/08/2018 3,730 -0.03 -0.80 3,760 3,800 3,730 141,690 528,503,700
22/08/2018 3,760 -0.04 -1.06 3,800 3,810 3,750 96,610 363,253,600
21/08/2018 3,800 0.06 1.58 3,740 3,800 3,710 70,160 266,608,000
20/08/2018 3,740 -0.06 -1.60 3,800 3,870 3,700 180,050 673,387,000
19/08/2018 3,800 0.02 0.53 3,780 3,950 3,800 87,300 331,740,000
17/08/2018 3,800 0.02 0.53 3,780 3,950 3,800 87,300 331,740,000
16/08/2018 3,780 -0.01 -0.26 3,790 3,850 3,710 27,820 105,159,600
15/08/2018 3,790 -0.13 -3.43 3,920 3,950 3,780 270,650 1,025,763,500
14/08/2018 3,920 -0.05 -1.28 3,970 3,970 3,890 281,780 1,104,577,600
13/08/2018 3,970 -0.01 -0.25 3,980 4,000 3,900 129,220 513,003,400
10/08/2018 3,980 0.01 0.25 3,980 4,060 3,900 169,570 674,888,600
09/08/2018 3,980 0.13 3.27 3,850 4,110 3,980 804,260 3,200,954,800
08/08/2018 3,850 0.04 1.04 3,810 3,890 3,780 168,000 646,800,000
07/08/2018 3,810 -0.09 -2.36 3,900 3,920 3,800 125,910 479,717,100
06/08/2018 3,900 0.12 3.08 3,780 3,950 3,780 117,610 458,679,000
03/08/2018 3,780 0.04 1.06 3,740 3,900 3,710 232,970 880,626,600
02/08/2018 3,740 -0.06 -1.60 3,800 3,800 3,720 146,100 546,414,000
01/08/2018 3,800 -0.08 -2.11 3,880 3,900 3,780 230,210 874,798,000
31/07/2018 3,880 -0.07 -1.80 3,950 4,000 3,850 278,150 1,079,222,000
30/07/2018 3,950 0.12 3.04 3,830 4,090 3,830 380,730 1,503,883,500
27/07/2018 3,830 0.01 0.26 3,820 3,900 3,610 270,660 1,036,627,800
26/07/2018 3,820 0.04 1.05 3,780 4,040 3,810 365,640 1,396,744,800
25/07/2018 3,780 0.24 6.35 3,540 3,780 3,540 601,570 2,273,934,600
24/07/2018 3,540 0.19 5.37 3,350 3,580 3,400 326,810 1,156,907,400
23/07/2018 3,350 -0.25 -7.46 3,600 3,600 3,350 112,060 375,401,000
20/07/2018 3,600 0.01 0.28 3,590 3,600 3,500 150,820 542,952,000
19/07/2018 3,590 -0.01 -0.28 3,600 3,660 3,520 192,080 689,567,200
18/07/2018 3,600 0.15 4.17 3,450 3,680 3,400 273,330 983,988,000
17/07/2018 3,450 0.05 1.45 3,400 3,490 3,400 127,150 438,667,500
16/07/2018 3,400 0.22 6.47 3,180 3,400 3,140 288,790 981,886,000
14/07/2018 3,180 0.03 0.94 3,150 3,220 3,150 161,110 512,329,800
13/07/2018 3,180 0.03 0.94 3,150 3,220 3,150 161,110 512,329,800
12/07/2018 3,150 -0.05 -1.59 3,200 3,200 3,150 56,760 178,794,000
11/07/2018 3,200 -0.09 -2.81 3,290 3,310 3,180 11,180 35,776,000
10/07/2018 3,290 0.01 0.30 3,280 3,290 3,250 19,180 63,102,200
09/07/2018 3,280 -0.03 -0.91 3,280 3,290 3,170 26,060 85,476,800
07/07/2018 3,280 0.11 3.35 3,170 3,280 3,180 88,930 291,690,400
06/07/2018 3,280 0.11 3.35 3,170 3,280 3,180 88,930 291,690,400
05/07/2018 3,170 -0.11 -3.47 3,280 3,290 3,170 31,250 99,062,500
04/07/2018 3,280 0.11 3.35 3,170 3,300 3,170 46,280 151,798,400
03/07/2018 3,170 -0.23 -7.26 3,400 3,450 3,170 78,480 248,781,600
02/07/2018 3,400 -0.06 -1.76 3,460 3,410 3,350 45,020 153,068,000
29/06/2018 3,460 0.01 0.29 3,450 0 0 39,790 137,673,400
28/06/2018 3,450 -0.04 -1.16 3,490 3,520 3,380 48,470 167,221,500
27/06/2018 3,490 -0.01 -0.29 3,500 3,500 3,390 46,080 160,819,200
26/06/2018 3,500 -0.03 -0.86 3,530 3,540 3,420 9,870 34,545,000
25/06/2018 3,530 0.03 0.85 3,500 3,540 3,450 62,980 222,319,400
22/06/2018 3,500 -0.01 -0.29 3,500 3,520 3,380 63,120 220,920,000
21/06/2018 3,500 0.01 0.29 3,490 3,570 3,370 37,600 131,600,000
20/06/2018 3,490 0.17 4.87 3,320 3,500 3,370 15,260 53,257,400
19/06/2018 3,320 -0.23 -6.93 3,550 3,550 3,320 81,720 271,310,400
18/06/2018 3,550 0.05 1.41 3,500 3,590 3,470 61,040 216,692,000
16/06/2018 3,500 0.10 2.86 3,400 3,630 3,400 73,990 258,965,000
15/06/2018 3,500 0.10 2.86 3,400 3,630 3,400 73,990 258,965,000
14/06/2018 3,400 -0.14 -4.12 3,540 3,590 3,400 28,230 95,982,000
13/06/2018 3,540 0.04 1.13 3,500 3,550 3,500 52,080 184,363,200
12/06/2018 3,500 -0.09 -2.57 3,590 3,580 3,400 58,010 203,035,000
11/06/2018 3,590 -0.03 -0.84 3,620 3,620 3,500 80,790 290,036,100
09/06/2018 3,620 -0.08 -2.21 3,700 3,700 3,600 116,170 420,535,400
08/06/2018 3,620 -0.08 -2.21 3,700 3,700 3,600 116,170 420,535,400
07/06/2018 3,700 0.03 0.81 3,670 3,710 3,650 74,600 276,020,000
06/06/2018 3,670 0.02 0.54 3,650 3,690 3,600 111,550 409,388,500
05/06/2018 3,650 0.17 4.66 3,480 3,690 3,480 138,370 505,050,500
04/06/2018 3,480 0.22 6.32 3,260 3,480 3,270 111,120 386,697,600
01/06/2018 3,260 0.01 0.31 3,250 3,400 3,240 91,820 299,333,200
31/05/2018 3,250 0.10 3.08 3,150 3,250 3,160 39,210 127,432,500
30/05/2018 3,150 -0.13 -4.13 3,280 3,300 3,140 107,560 338,814,000
29/05/2018 3,280 0.04 1.22 3,240 3,400 3,020 216,310 709,496,800
28/05/2018 3,240 -0.24 -7.41 3,480 3,500 3,240 85,650 277,506,000
26/05/2018 3,480 -0.07 -2.01 3,550 3,580 3,480 264,600 920,808,000
25/05/2018 3,480 -0.07 -2.01 3,550 3,580 3,480 264,600 920,808,000
24/05/2018 3,550 -0.08 -2.25 3,630 3,630 3,530 45,340 160,957,000
23/05/2018 3,630 -0.01 -0.28 3,630 3,700 3,390 152,490 553,538,700
22/05/2018 3,630 -0.27 -7.44 3,900 3,850 3,630 171,000 620,730,000
21/05/2018 3,900 -0.06 -1.54 3,960 3,970 3,820 29,420 114,738,000
20/05/2018 3,960 0.06 1.52 3,900 3,990 3,760 108,770 430,729,200
18/05/2018 3,960 0.06 1.52 3,900 3,990 3,760 108,770 430,729,200
17/05/2018 3,900 -0.08 -2.05 3,980 3,990 3,900 74,220 289,458,000
16/05/2018 3,980 -0.02 -0.50 4,000 4,000 3,940 65,600 261,088,000
15/05/2018 4,000 -0.03 -0.75 4,000 4,000 3,930 74,020 296,080,000
14/05/2018 4,000 0.01 0.25 4,000 4,010 3,900 59,890 239,560,000
12/05/2018 4,000 0.10 2.50 3,900 4,030 3,900 41,070 164,280,000
11/05/2018 4,000 0.10 2.50 3,900 4,030 3,900 41,070 164,280,000
10/05/2018 3,900 -0.10 -2.56 4,000 4,070 3,900 53,160 207,324,000
09/05/2018 4,000 -0.05 -1.25 4,050 4,050 3,990 167,510 670,040,000
08/05/2018 4,050 -0.01 -0.25 4,050 4,050 4,010 63,670 257,863,500
07/05/2018 4,050 0.01 0.25 4,040 4,060 4,000 62,360 252,558,000
05/05/2018 4,040 0.05 1.24 3,990 4,070 4,000 56,990 230,239,600
04/05/2018 4,040 0.05 1.24 3,990 4,070 4,000 56,990 230,239,600
03/05/2018 3,990 -0.30 -7.52 4,290 4,280 3,990 367,620 1,466,803,800
02/05/2018 4,290 -0.07 -1.63 4,360 4,400 4,130 68,240 292,749,600
30/04/2018 4,360 0.05 1.15 4,310 4,590 4,300 110,530 481,910,800
27/04/2018 4,360 0.05 1.15 4,310 4,590 4,300 110,530 481,910,800
26/04/2018 4,310 -0.32 -7.42 4,630 4,630 4,310 218,590 942,122,900
25/04/2018 4,630 -0.07 -1.51 4,700 4,700 4,580 138,260 640,143,800
24/04/2018 4,630 -0.07 -1.51 4,700 4,700 4,580 138,260 640,143,800
23/04/2018 4,700 -0.15 -3.19 4,850 4,940 4,700 72,480 340,656,000
20/04/2018 4,850 0.15 3.09 4,700 4,900 4,720 77,130 374,080,500
19/04/2018 4,700 -0.25 -5.32 4,950 4,950 4,700 281,010 1,320,747,000
18/04/2018 4,950 -0.13 -2.63 5,080 5,140 4,950 185,060 916,047,000
15/04/2018 5,080 -0.12 -2.36 5,200 5,290 5,060 114,540 581,863,200
13/04/2018 5,080 -0.12 -2.36 5,200 5,290 5,060 114,540 581,863,200
12/04/2018 5,200 0.08 1.54 5,120 5,300 5,120 84,360 438,672,000
11/04/2018 5,120 -0.08 -1.56 5,200 5,200 5,070 154,290 789,964,800
10/04/2018 5,200 -0.05 -0.96 5,250 5,330 5,130 68,060 353,912,000
09/04/2018 5,250 -0.08 -1.52 5,330 5,490 5,250 89,860 471,765,000
06/04/2018 5,330 0.22 4.13 5,110 5,350 5,140 306,250 1,632,312,500
05/04/2018 5,110 -0.07 -1.37 5,180 5,200 5,100 136,550 697,770,500
04/04/2018 5,180 -0.01 -0.19 5,190 5,220 5,100 442,020 2,289,663,600
03/04/2018 5,190 -0.02 -0.39 5,210 5,300 5,110 102,900 534,051,000
02/04/2018 5,210 -0.01 -0.19 5,220 5,220 5,100 253,700 1,321,777,000
30/03/2018 5,220 0.02 0.38 5,200 5,270 5,210 84,060 438,793,200
29/03/2018 5,200 -0.05 -0.96 5,250 5,260 5,180 148,260 770,952,000
28/03/2018 5,250 -0.06 -1.14 5,310 5,310 5,210 170,670 896,017,500
27/03/2018 5,310 0.10 1.88 5,210 5,350 5,250 150,740 800,429,400
26/03/2018 5,210 -0.19 -3.65 5,400 5,400 5,200 135,970 708,403,700
23/03/2018 5,400 -0.10 -1.85 5,500 5,450 5,120 167,300 903,420,000
22/03/2018 5,500 -0.01 -0.18 5,510 5,580 5,500 161,240 886,820,000
21/03/2018 5,510 -0.03 -0.54 5,540 5,600 5,500 234,520 1,292,205,200
20/03/2018 5,540 -0.01 -0.18 5,550 5,560 5,500 259,480 1,437,519,200
19/03/2018 5,550 -0.02 -0.36 5,570 5,680 5,550 217,310 1,206,070,500
16/03/2018 5,570 0.04 0.72 5,530 5,670 5,500 253,910 1,414,278,700
15/03/2018 5,530 -0.03 -0.54 5,560 5,650 5,530 223,430 1,235,567,900
14/03/2018 5,560 -0.06 -1.08 5,620 5,650 5,560 331,810 1,844,863,600
13/03/2018 5,620 0.01 0.18 5,620 5,690 5,590 121,650 683,673,000
12/03/2018 5,620 -0.18 -3.20 5,800 5,820 5,710 185,230 1,040,992,600
09/03/2018 5,740 -0.06 -1.05 5,800 5,820 5,710 195,130 1,120,046,200
08/03/2018 5,800 0.02 0.34 5,800 5,820 5,710 212,000 1,229,600,000
07/03/2018 5,800 0.14 2.41 5,660 5,880 5,660 632,240 3,666,992,000
06/03/2018 5,660 0.06 1.06 5,600 5,670 5,510 221,400 1,253,124,000
05/03/2018 5,600 -0.02 -0.36 5,620 5,700 5,600 255,630 1,431,528,000
02/03/2018 5,620 -0.08 -1.42 5,700 5,700 5,600 276,100 1,551,682,000
01/03/2018 5,700 0.07 1.23 5,630 5,850 5,600 389,070 2,217,699,000
28/02/2018 5,630 0.01 0.18 5,620 5,670 5,590 252,760 1,423,038,800
27/02/2018 5,620 0.02 0.36 5,600 5,650 5,570 329,600 1,852,352,000
26/02/2018 5,600 -0.11 -1.96 5,710 5,750 5,600 532,650 2,982,840,000
23/02/2018 5,710 0.01 0.18 5,700 5,770 5,650 156,040 890,988,400
22/02/2018 5,700 -0.19 -3.33 5,890 5,880 5,540 180,100 1,026,570,000
21/02/2018 5,890 0.01 0.17 5,880 5,900 5,850 290,040 1,708,335,600
14/02/2018 5,880 0.29 4.93 5,590 5,880 5,560 277,850 1,633,758,000
13/02/2018 5,880 0.29 4.93 5,590 5,880 5,560 277,850 1,633,758,000
12/02/2018 5,590 0.09 1.61 5,500 5,700 5,350 152,460 852,251,400
09/02/2018 5,500 -0.07 -1.27 5,570 5,550 5,190 454,910 2,502,005,000
08/02/2018 5,570 -0.12 -2.15 5,690 5,690 5,500 232,430 1,294,635,100
07/02/2018 5,690 -0.16 -2.81 5,850 5,800 5,600 370,120 2,105,982,800
06/02/2018 5,500 -0.35 -6.36 5,850 5,850 5,450 859,500 4,727,250,000
05/02/2018 5,850 -0.09 -1.54 5,940 6,020 5,800 1,194,100 6,985,485,000
02/02/2018 5,940 -0.06 -1.01 6,000 6,100 5,890 886,010 5,262,899,400
01/02/2018 6,000 -0.30 -5.00 6,300 6,290 5,980 604,510 3,627,060,000
31/01/2018 6,300 -0.12 -1.90 6,420 6,850 6,300 980,180 6,175,134,000
30/01/2018 6,420 0.42 6.54 6,000 6,420 5,990 4,904,020 31,483,808,400
29/01/2018 6,000 0.01 0.17 5,990 6,120 5,950 706,430 4,238,580,000
26/01/2018 5,990 -0.03 -0.50 6,020 6,120 5,900 529,480 3,171,585,200
25/01/2018 6,020 0.10 1.66 5,920 6,040 5,870 1,150,830 6,927,996,600
24/01/2018 5,400 -0.40 -7.41 5,800 5,950 5,770 281,860 1,522,044,000
22/01/2018 5,910 0.12 2.03 5,800 5,950 5,770 766,570 4,530,428,700
21/01/2018 5,800 -0.10 -1.72 5,900 5,900 5,670 1,029,500 5,971,100,000
19/01/2018 5,800 -0.10 -1.72 5,900 5,900 5,670 1,029,500 5,971,100,000
18/01/2018 5,900 0.04 0.68 5,860 5,900 5,600 942,760 5,562,284,000
17/01/2018 5,860 -0.27 -4.61 6,130 6,160 5,860 814,160 4,770,977,600
16/01/2018 6,130 -0.07 -1.14 6,200 6,240 5,930 1,554,290 9,527,797,700
15/01/2018 6,200 0.30 4.84 5,900 6,200 5,900 1,196,670 7,419,354,000
14/01/2018 5,900 0.06 1.02 5,840 6,050 5,840 758,930 4,477,687,000
12/01/2018 5,900 0.06 1.02 5,840 6,050 5,840 758,930 4,477,687,000
11/01/2018 5,840 -0.05 -0.86 5,890 5,900 5,810 626,140 3,656,657,600
10/01/2018 5,890 -0.03 -0.51 5,890 6,000 5,750 916,910 5,400,599,900
09/01/2018 5,890 0.10 1.70 5,790 5,900 5,680 940,580 5,540,016,200
08/01/2018 5,790 -0.11 -1.90 5,900 6,010 5,750 778,410 4,506,993,900
07/01/2018 5,900 -0.09 -1.53 5,990 6,170 5,900 928,480 5,478,032,000
05/01/2018 5,900 -0.09 -1.53 5,990 6,170 5,900 928,480 5,478,032,000
04/01/2018 5,990 0.01 0.17 5,980 6,150 5,890 1,067,860 6,396,481,400
03/01/2018 5,980 -0.18 -3.01 6,160 6,260 5,850 875,180 5,233,576,400
02/01/2018 6,160 0.10 1.62 6,060 6,300 6,060 915,610 5,640,157,600
01/01/2018 6,060 0.39 6.44 5,670 6,060 5,790 2,107,910 12,773,934,600
29/12/2017 6,060 0.39 6.44 5,670 6,060 5,790 2,107,910 12,773,934,600
28/12/2017 5,670 0.17 3.00 5,500 5,720 5,460 629,690 3,570,342,300
27/12/2017 5,500 -0.01 -0.18 5,510 5,520 5,470 142,140 781,770,000
26/12/2017 5,510 0.15 2.72 5,360 5,510 5,350 223,670 1,232,421,700
25/12/2017 5,360 -0.12 -2.24 5,480 5,480 5,360 280,110 1,501,389,600
24/12/2017 5,480 0.01 0.18 5,480 5,500 5,450 153,670 842,111,600
22/12/2017 5,480 0.01 0.18 5,480 5,500 5,450 153,670 842,111,600
21/12/2017 5,480 -0.05 -0.91 5,530 5,500 5,430 323,670 1,773,711,600
20/12/2017 5,530 -0.01 -0.18 5,530 5,590 5,430 130,380 721,001,400
19/12/2017 5,650 0.02 0.35 5,630 5,690 5,650 4,070 22,995,500
18/12/2017 5,620 0.13 2.31 5,490 5,620 5,490 42,770 240,367,400
17/12/2017 5,490 0.09 1.64 5,400 5,650 5,400 266,690 1,464,128,100
15/12/2017 5,400 0.07 1.30 5,330 5,400 5,280 339,320 1,832,328,000
14/12/2017 5,330 -0.02 -0.38 5,350 5,400 5,200 135,950 724,613,500
13/12/2017 5,350 -0.02 -0.37 5,350 5,380 5,080 617,120 3,301,592,000
12/12/2017 5,380 0.03 0.56 5,350 5,380 5,350 3,160 17,000,800
11/12/2017 5,310 -0.19 -3.58 5,500 5,310 5,310 7,290 38,709,900
10/12/2017 5,500 -0.15 -2.73 5,650 5,640 5,500 242,940 1,336,170,000
08/12/2017 5,570 -0.08 -1.44 5,650 5,600 5,570 30,020 167,211,400
07/12/2017 5,650 -0.02 -0.35 5,620 5,700 5,500 368,180 2,080,217,000
05/12/2017 5,690 0.08 1.43 5,680 5,850 5,620 946,370 5,384,845,300
04/12/2017 5,610 0.11 2.00 5,590 5,650 5,470 781,490 4,384,158,900
01/12/2017 5,500 -0.06 -1.08 5,490 5,600 5,480 291,800 1,604,900,000
30/11/2017 5,560 0.08 1.46 5,480 5,570 5,430 396,460 2,204,317,600
29/11/2017 5,480 -0.09 -1.62 5,570 5,580 5,450 320,420 1,755,901,600
28/11/2017 5,570 -0.01 -0.18 5,580 5,610 5,450 428,100 2,384,517,000
27/11/2017 5,580 0.18 3.33 5,400 5,590 5,360 413,700 2,308,446,000
24/11/2017 5,400 0.01 0.19 5,300 5,400 5,300 281,860 1,522,044,000
23/11/2017 5,390 0.16 3.06 5,300 5,430 5,210 524,010 2,824,413,900
22/11/2017 5,230 -0.01 -0.19 5,200 5,300 5,100 429,080 2,244,088,400
21/11/2017 5,240 -0.04 -0.76 5,200 5,290 5,110 297,060 1,556,594,400
20/11/2017 5,280 0.00 ■■ 0.00 5,000 5,400 5,000 391,080 2,064,902,400
17/11/2017 5,280 0.34 6.88 5,280 5,280 5,100 806,660 4,259,164,800
16/11/2017 4,940 0.32 6.93 4,630 4,940 4,620 369,440 1,825,033,600
15/11/2017 4,620 0.01 0.22 4,610 4,620 4,590 322,180 1,488,471,600
14/11/2017 4,610 -0.02 -0.43 4,620 4,650 4,500 147,250 678,822,500
13/11/2017 4,630 0.10 2.21 4,590 4,630 4,510 282,200 1,306,586,000
10/11/2017 4,530 0.02 0.44 4,420 4,580 4,410 195,340 884,890,200
09/11/2017 4,510 -0.04 -0.88 4,500 4,590 4,490 159,480 719,254,800
08/11/2017 4,550 -0.05 -1.09 4,540 4,600 4,520 179,120 814,996,000
07/11/2017 4,600 -0.02 -0.43 4,650 4,650 4,570 207,430 954,178,000
06/11/2017 4,620 0.02 0.43 4,600 4,650 4,600 234,200 1,082,004,000
03/11/2017 4,600 0.01 0.22 4,600 4,650 4,500 407,670 1,875,282,000
02/11/2017 4,590 -0.02 -0.43 4,700 4,750 4,580 154,920 711,082,800
01/11/2017 4,610 0.03 0.66 4,600 4,730 4,600 313,000 1,442,930,000
31/10/2017 4,580 -0.09 -1.93 4,600 4,700 4,550 410,980 1,882,288,400
30/10/2017 4,670 -0.13 -2.71 4,700 4,800 4,660 436,700 2,039,389,000
27/10/2017 4,800 -0.17 -3.42 4,950 4,970 4,640 682,850 3,277,680,000
26/10/2017 4,970 -0.17 -3.31 5,110 5,230 4,790 333,850 1,659,234,500
25/10/2017 5,140 0.04 0.78 5,100 5,340 5,100 176,980 909,677,200
24/10/2017 5,100 -0.03 -0.58 5,130 5,140 5,080 452,150 2,305,965,000
23/10/2017 5,130 -0.31 -5.70 5,420 5,440 5,100 791,920 4,062,549,600
20/10/2017 5,440 -0.12 -2.16 5,550 5,590 5,430 696,180 3,787,219,200
19/10/2017 5,560 0.06 1.09 5,500 5,640 5,500 318,310 1,769,803,600
18/10/2017 5,500 -0.10 -1.79 5,680 5,680 5,500 504,360 2,773,980,000
17/10/2017 5,600 -0.01 -0.18 5,590 5,650 5,590 350,730 1,964,088,000
16/10/2017 5,610 -0.06 -1.06 5,780 5,780 5,590 364,220 2,043,274,200
13/10/2017 5,670 0.00 ■■ 0.00 5,670 5,700 5,660 306,270 1,736,550,900
12/10/2017 5,670 0.00 ■■ 0.00 5,700 5,750 5,660 481,350 2,729,254,500
11/10/2017 5,670 0.04 0.71 5,650 5,860 5,620 533,410 3,024,434,700
10/10/2017 5,630 -0.07 -1.23 5,700 5,700 5,610 186,330 1,049,037,900
09/10/2017 5,700 0.01 0.18 5,770 5,770 5,600 406,940 2,319,558,000
06/10/2017 5,690 -0.04 -0.70 5,730 5,750 5,680 282,970 1,610,099,300
05/10/2017 5,730 0.04 0.70 5,790 5,790 5,710 381,320 2,184,963,600
04/10/2017 5,690 0.15 2.71 5,550 5,700 5,550 214,140 1,218,456,600
03/10/2017 5,540 -0.14 -2.46 5,670 5,670 5,400 504,840 2,796,813,600
02/10/2017 5,680 -0.05 -0.87 5,690 5,830 5,670 252,340 1,433,291,200
29/09/2017 5,730 0.01 0.17 5,720 5,800 5,640 451,240 2,585,605,200
28/09/2017 5,720 -0.18 -3.05 5,900 5,930 5,660 359,530 2,056,511,600
27/09/2017 5,900 -0.05 -0.84 5,970 5,970 5,850 212,260 1,252,334,000
26/09/2017 5,950 0.15 2.59 5,800 5,960 5,770 738,400 4,393,480,000
25/09/2017 5,800 -0.23 -3.81 6,030 6,030 5,790 1,181,020 6,849,916,000
22/09/2017 6,030 0.00 ■■ 0.00 6,040 6,070 6,020 823,960 4,968,478,800
21/09/2017 6,030 -0.04 -0.66 6,120 6,120 6,000 463,490 2,794,844,700
20/09/2017 6,070 0.07 1.17 6,090 6,160 6,040 517,830 3,143,228,100
19/09/2017 6,000 -0.15 -2.44 6,100 6,130 6,000 1,141,550 6,849,300,000
18/09/2017 6,150 0.27 4.59 5,920 6,200 5,920 1,194,540 7,346,421,000
15/09/2017 5,880 -0.02 -0.34 5,900 5,920 5,750 653,440 3,842,227,200
14/09/2017 5,900 0.29 5.17 5,610 5,900 5,600 2,026,560 11,956,704,000
13/09/2017 5,610 0.00 ■■ 0.00 5,600 5,640 5,580 346,310 1,942,799,100
12/09/2017 5,610 0.09 1.63 5,500 5,610 5,480 479,950 2,692,519,500
11/09/2017 5,520 -0.05 -0.90 5,600 5,600 5,470 766,480 4,230,969,600
08/09/2017 5,570 -0.08 -1.42 5,620 5,650 5,530 637,960 3,553,437,200
07/09/2017 5,650 0.00 ■■ 0.00 5,610 5,720 5,600 600,040 3,390,226,000
06/09/2017 5,650 -0.09 -1.57 5,740 5,740 5,620 424,850 2,400,402,500
05/09/2017 5,740 0.12 2.14 5,630 5,830 5,610 1,119,560 6,426,274,400
01/09/2017 5,620 0.04 0.72 5,680 5,700 5,590 326,430 1,834,536,600
31/08/2017 5,580 0.08 1.45 5,450 5,600 5,450 676,700 3,775,986,000
30/08/2017 5,500 -0.06 -1.08 5,600 5,640 5,500 545,380 2,999,590,000
29/08/2017 5,560 -0.14 -2.46 5,700 5,700 5,560 672,400 3,738,544,000
28/08/2017 5,700 -0.06 -1.04 5,850 5,850 5,630 592,720 3,378,504,000
25/08/2017 5,760 0.19 3.41 5,570 5,820 5,460 1,374,010 7,914,297,600
24/08/2017 5,570 0.12 2.20 5,450 5,650 5,450 770,670 4,292,631,900
23/08/2017 5,450 0.03 0.55 5,400 5,670 5,400 723,510 3,943,129,500
22/08/2017 5,420 -0.24 -4.24 5,510 5,540 5,370 1,643,410 8,907,282,200
21/08/2017 5,660 -0.09 -1.57 5,800 5,940 5,650 1,274,050 7,211,123,000
18/08/2017 5,750 0.05 0.88 5,500 5,800 5,420 888,660 5,109,795,000
17/08/2017 5,700 -0.25 -4.20 5,810 5,890 5,540 2,195,960 12,516,972,000
16/08/2017 5,950 -0.35 -5.56 6,300 6,300 5,950 1,202,420 7,154,399,000
15/08/2017 6,300 0.30 5.00 6,200 6,420 6,110 1,812,600 11,419,380,000
14/08/2017 6,000 0.20 3.45 5,420 6,000 5,410 3,172,990 19,037,940,000
11/08/2017 5,800 -0.43 -6.90 5,850 6,000 5,800 1,510,070 8,758,406,000
10/08/2017 6,230 -0.46 -6.88 6,240 6,500 6,230 1,939,260 12,081,589,800
09/08/2017 6,690 0.18 2.76 6,960 6,960 6,250 5,422,770 36,278,331,300
08/08/2017 6,510 0.42 6.90 6,510 6,510 6,350 2,055,150 13,379,026,500
07/08/2017 6,090 0.39 6.84 6,000 6,090 5,850 2,491,850 15,175,366,500
04/08/2017 5,700 0.24 4.40 5,460 5,720 5,200 1,909,710 10,885,347,000
03/08/2017 5,460 0.12 2.25 5,350 5,710 5,350 3,767,640 20,571,314,400
02/08/2017 5,340 0.25 4.91 5,090 5,380 4,910 2,639,690 14,095,944,600
01/08/2017 5,090 0.33 6.93 4,990 5,090 4,960 3,063,400 15,592,706,000
31/07/2017 4,760 0.16 3.48 4,680 4,880 4,650 1,433,490 6,823,412,400
28/07/2017 4,600 0.15 3.37 4,500 4,720 4,450 1,793,480 8,250,008,000
27/07/2017 4,450 0.02 0.45 4,470 4,500 4,400 832,000 3,702,400,000
26/07/2017 4,430 0.00 ■■ 0.00 4,500 4,500 4,370 922,400 4,086,232,000
25/07/2017 4,430 0.07 1.61 4,340 4,510 4,310 967,350 4,285,360,500
24/07/2017 4,360 -0.09 -2.02 4,450 4,450 4,320 779,390 3,398,140,400
21/07/2017 4,450 -0.23 -4.91 4,680 4,680 4,450 1,174,150 5,224,967,500
20/07/2017 4,680 0.30 6.85 4,680 4,680 4,500 3,599,870 16,847,391,600
19/07/2017 4,380 0.28 6.83 4,380 4,380 4,380 1,275,060 5,584,762,800
18/07/2017 4,100 -0.01 -0.24 4,020 4,120 4,000 906,310 3,715,871,000
17/07/2017 4,110 -0.11 -2.61 4,210 4,300 4,070 551,020 2,264,692,200
14/07/2017 4,220 -0.04 -0.94 4,290 4,320 4,170 577,000 2,434,940,000
13/07/2017 4,260 0.11 2.65 4,190 4,260 4,110 843,890 3,594,971,400
12/07/2017 4,150 0.10 2.47 4,150 4,220 4,050 868,870 3,605,810,500
11/07/2017 4,050 0.00 ■■ 0.00 4,000 4,120 3,900 1,062,520 4,303,206,000
10/07/2017 4,050 -0.12 -2.88 4,090 4,150 3,930 2,028,990 8,217,409,500
07/07/2017 4,170 -0.29 -6.50 4,500 4,500 4,170 1,790,370 7,465,842,900
06/07/2017 4,460 0.29 6.95 4,460 4,460 4,430 3,271,350 14,590,221,000
05/07/2017 4,170 0.27 6.92 3,940 4,170 3,930 3,153,400 13,149,678,000
04/07/2017 3,900 0.11 2.90 3,800 3,940 3,780 1,213,270 4,731,753,000
03/07/2017 3,790 -0.07 -1.81 3,900 3,900 3,780 602,570 2,283,740,300
30/06/2017 3,860 -0.05 -1.28 3,910 3,920 3,820 721,120 2,783,523,200
29/06/2017 3,910 0.11 2.89 3,950 3,970 3,900 1,196,020 4,676,438,200
28/06/2017 3,800 0.04 1.06 3,760 3,800 3,670 437,370 1,662,006,000
27/06/2017 3,760 -0.14 -3.59 3,900 3,900 3,740 832,750 3,131,140,000
26/06/2017 3,900 0.01 0.26 3,890 4,000 3,880 987,810 3,852,459,000
23/06/2017 3,890 0.10 2.64 3,900 3,960 3,820 1,300,420 5,058,633,800
22/06/2017 3,790 0.24 6.76 3,550 3,790 3,500 1,902,550 7,210,664,500
21/06/2017 3,550 -0.05 -1.39 3,590 3,650 3,540 422,050 1,498,277,500
20/06/2017 3,600 -0.04 -1.10 3,640 3,690 3,580 782,610 2,817,396,000
19/06/2017 3,640 -0.04 -1.09 3,680 3,800 3,600 788,140 2,868,829,600
16/06/2017 3,680 0.03 0.82 3,650 3,780 3,650 486,430 1,790,062,400
15/06/2017 3,650 0.06 1.67 3,800 3,840 3,650 2,629,460 9,597,529,000
14/06/2017 3,590 0.23 6.85 3,380 3,590 3,360 1,131,840 4,063,305,600
13/06/2017 3,360 0.01 0.30 3,380 3,380 3,300 136,610 459,009,600
12/06/2017 3,350 -0.03 -0.89 3,400 3,400 3,350 116,970 391,849,500
09/06/2017 3,380 -0.08 -2.31 3,450 3,450 3,360 101,910 344,455,800
08/06/2017 3,460 0.11 3.28 3,340 3,490 3,300 460,990 1,595,025,400
07/06/2017 3,350 -0.02 -0.59 3,400 3,400 3,350 288,700 967,145,000
06/06/2017 3,370 -0.02 -0.59 3,390 3,410 3,350 300,700 1,013,359,000
05/06/2017 3,390 -0.05 -1.45 3,440 3,440 3,380 373,850 1,267,351,500
02/06/2017 3,440 0.00 ■■ 0.00 3,410 3,470 3,400 169,980 584,731,200
01/06/2017 3,440 0.04 1.18 3,400 3,450 3,400 27,530 94,703,200
31/05/2017 3,400 -0.02 -0.58 3,420 3,440 3,400 189,560 644,504,000
30/05/2017 3,420 -0.04 -1.16 3,460 3,460 3,400 567,020 1,939,208,400
29/05/2017 3,460 -0.03 -0.86 3,490 3,540 3,460 219,730 760,265,800
26/05/2017 3,490 0.00 ■■ 0.00 3,500 3,500 3,430 207,820 725,291,800
25/05/2017 3,490 0.00 ■■ 0.00 3,500 3,520 3,450 424,340 1,480,946,600
24/05/2017 3,490 -0.01 -0.29 3,450 3,510 3,410 411,820 1,437,251,800
23/05/2017 3,500 -0.07 -1.96 3,570 3,590 3,490 217,460 761,110,000
22/05/2017 3,570 0.04 1.13 3,530 3,650 3,530 1,114,590 3,979,086,300
19/05/2017 3,530 0.08 2.32 3,480 3,610 3,410 483,110 1,705,378,300
18/05/2017 3,450 -0.09 -2.54 3,480 3,540 3,450 402,300 1,387,935,000
17/05/2017 3,540 -0.03 -0.84 3,510 3,620 3,510 296,650 1,050,141,000
16/05/2017 3,570 0.05 1.42 3,530 3,660 3,530 581,520 2,076,026,400
15/05/2017 3,520 0.07 2.03 3,430 3,550 3,430 604,470 2,127,734,400
09/05/2017 3,550 0.07 2.01 3,430 3,550 3,370 888,940 3,155,737,000
08/05/2017 3,480 -0.05 -1.42 3,510 3,560 3,400 287,750 1,001,370,000
05/05/2017 3,530 -0.06 -1.67 3,740 3,740 3,520 198,370 700,246,100
04/05/2017 3,590 0.13 3.76 3,430 3,650 3,430 664,880 2,386,919,200
03/05/2017 3,460 0.01 0.29 3,460 3,540 3,410 325,340 1,125,676,400
28/04/2017 3,450 -0.02 -0.58 3,410 3,450 3,410 184,200 635,490,000
27/04/2017 3,470 0.06 1.76 3,450 3,490 3,400 225,390 782,103,300
26/04/2017 3,410 -0.04 -1.16 3,400 3,500 3,400 117,650 401,186,500
25/04/2017 3,450 -0.03 -0.86 3,420 3,500 3,400 346,000 1,193,700,000
24/04/2017 3,480 -0.02 -0.57 3,430 3,500 3,400 311,150 1,082,802,000
21/04/2017 3,500 -0.05 -1.41 3,550 3,700 3,500 255,930 895,755,000
20/04/2017 3,550 -0.09 -2.47 3,850 3,870 3,500 987,000 3,503,850,000
19/04/2017 3,640 0.23 6.74 3,450 3,640 3,450 685,580 2,495,511,200
18/04/2017 3,410 -0.02 -0.58 3,410 3,450 3,400 288,060 982,284,600
17/04/2017 3,430 0.03 0.88 3,480 3,500 3,420 525,700 1,803,151,000
14/04/2017 3,400 -0.02 -0.58 3,400 3,480 3,400 226,880 771,392,000
13/04/2017 3,420 -0.07 -2.01 3,490 3,490 3,320 492,140 1,683,118,800
12/04/2017 3,490 -0.06 -1.69 3,500 3,550 3,430 806,930 2,816,185,700
11/04/2017 3,550 0.14 4.11 3,450 3,590 3,450 1,111,310 3,945,150,500
10/04/2017 3,410 -0.23 -6.32 3,390 3,600 3,390 2,128,150 7,256,991,500
07/04/2017 3,640 -0.08 -2.15 3,720 3,720 3,630 317,350 1,155,154,000
05/04/2017 3,720 -0.02 -0.53 3,740 3,820 3,690 286,250 1,064,850,000
04/04/2017 3,740 0.15 4.18 3,550 3,750 3,550 531,330 1,987,174,200
03/04/2017 3,590 -0.11 -2.97 3,700 3,790 3,590 575,440 2,065,829,600
31/03/2017 3,700 -0.19 -4.88 3,960 3,990 3,700 594,150 2,198,355,000
30/03/2017 3,890 0.23 6.28 3,700 3,910 3,700 909,170 3,536,671,300
29/03/2017 3,660 -0.26 -6.63 3,840 4,000 3,660 1,413,660 5,173,995,600
28/03/2017 3,920 -0.11 -2.73 3,890 4,140 3,890 927,440 3,635,564,800
27/03/2017 4,030 -0.30 -6.93 4,150 4,200 4,030 2,255,860 9,091,115,800
24/03/2017 4,330 0.28 6.91 4,300 4,330 4,100 2,756,960 11,937,636,800
23/03/2017 4,050 0.26 6.86 4,000 4,050 3,850 1,795,430 7,271,491,500
22/03/2017 3,790 0.24 6.76 3,530 3,790 3,530 1,797,150 6,811,198,500
21/03/2017 3,550 0.05 1.43 3,600 3,600 3,530 540,690 1,919,449,500
20/03/2017 3,500 0.13 3.86 3,390 3,550 3,380 975,210 3,413,235,000
17/03/2017 3,370 0.07 2.12 3,400 3,480 3,320 559,860 1,886,728,200
16/03/2017 3,300 0.19 6.11 3,190 3,300 3,110 464,130 1,531,629,000
15/03/2017 3,110 -0.08 -2.51 3,190 3,200 3,100 235,400 732,094,000
14/03/2017 3,190 0.01 0.31 3,280 3,280 3,160 58,910 187,922,900
13/03/2017 3,180 -0.03 -0.93 3,170 3,190 3,150 117,050 372,219,000
10/03/2017 3,210 0.06 1.90 3,170 3,330 3,170 308,400 989,964,000
09/03/2017 3,150 -0.06 -1.87 3,210 3,210 3,150 129,410 407,641,500
08/03/2017 3,210 -0.03 -0.93 3,270 3,270 3,200 233,410 749,246,100
07/03/2017 3,240 0.00 ■■ 0.00 3,240 3,300 3,200 183,560 594,734,400
06/03/2017 3,240 0.14 4.52 3,130 3,310 3,120 377,920 1,224,460,800
03/03/2017 3,100 -0.10 -3.12 3,250 3,250 3,100 209,530 649,543,000
02/03/2017 3,200 0.00 ■■ 0.00 3,250 3,300 3,150 202,490 647,968,000
01/03/2017 3,200 -0.17 -5.04 3,370 3,370 3,140 296,310 948,192,000
28/02/2017 3,370 0.22 6.98 3,330 3,370 3,320 586,290 1,975,797,300
27/02/2017 3,150 0.20 6.78 2,940 3,150 2,940 312,110 983,146,500
24/02/2017 2,950 -0.20 -6.35 3,050 3,160 2,940 667,020 1,967,709,000
23/02/2017 3,150 -0.15 -4.55 3,210 3,370 3,150 422,990 1,332,418,500
22/02/2017 3,300 -0.20 -5.71 3,550 3,550 3,270 318,540 1,051,182,000
21/02/2017 3,500 0.12 3.55 3,400 3,600 3,400 479,330 1,677,655,000
20/02/2017 3,380 -0.02 -0.59 3,300 3,440 3,180 532,610 1,800,221,800
17/02/2017 3,400 -0.19 -5.29 3,520 3,650 3,340 1,063,660 3,616,444,000
16/02/2017 3,590 -0.26 -6.75 3,900 3,900 3,590 1,031,130 3,701,756,700
15/02/2017 3,850 0.06 1.58 3,800 3,990 3,700 1,018,540 3,921,379,000
14/02/2017 3,790 0.00 ■■ 0.00 3,800 4,050 3,700 1,318,960 4,998,858,400
13/02/2017 3,790 0.24 6.76 3,600 3,790 3,550 732,220 2,775,113,800
10/02/2017 3,550 0.16 4.72 3,490 3,590 3,390 702,680 2,494,514,000
09/02/2017 3,390 0.22 6.94 3,200 3,390 3,000 757,090 2,566,535,100
08/02/2017 3,170 0.01 0.32 3,110 3,200 3,110 164,550 521,623,500
07/02/2017 3,160 -0.07 -2.17 3,200 3,230 3,150 357,360 1,129,257,600
06/02/2017 3,230 0.03 0.94 3,200 3,270 3,190 468,610 1,513,610,300
03/02/2017 3,200 0.11 3.56 3,150 3,300 3,150 523,060 1,673,792,000
02/02/2017 3,090 0.20 6.92 2,950 3,090 2,900 379,370 1,172,253,300
25/01/2017 2,890 0.18 6.64 2,720 2,890 2,720 605,650 1,750,328,500
24/01/2017 2,710 0.01 0.37 2,700 2,730 2,690 224,030 607,121,300
23/01/2017 2,700 0.07 2.66 2,660 2,700 2,630 86,350 233,145,000
20/01/2017 2,630 0.03 1.15 2,600 2,640 2,600 118,770 312,365,100
19/01/2017 2,600 0.07 2.77 2,550 2,600 2,530 220,420 573,092,000
18/01/2017 2,530 0.00 ■■ 0.00 2,530 2,540 2,520 134,050 339,146,500
17/01/2017 2,530 -0.01 -0.39 2,520 2,540 2,500 49,490 125,209,700
16/01/2017 2,540 -0.02 -0.78 2,570 2,570 2,480 68,340 173,583,600
13/01/2017 2,560 0.00 ■■ 0.00 2,540 2,570 2,510 87,510 224,025,600
12/01/2017 2,560 0.00 ■■ 0.00 2,570 2,570 2,520 113,890 291,558,400
11/01/2017 2,560 0.01 0.39 2,530 2,570 2,520 204,630 523,852,800
10/01/2017 2,550 0.07 2.82 2,500 2,580 2,490 111,630 284,656,500
09/01/2017 2,480 0.03 1.22 2,500 2,510 2,470 107,450 266,476,000
06/01/2017 2,450 -0.01 -0.41 2,460 2,560 2,450 85,850 210,332,500
05/01/2017 2,460 0.04 1.65 2,420 2,470 2,410 61,050 150,183,000
04/01/2017 2,420 -0.09 -3.59 2,510 2,510 2,420 57,190 138,399,800
03/01/2017 2,510 0.02 0.80 2,520 2,600 2,490 49,690 124,721,900
30/12/2016 2,490 0.09 3.75 2,560 2,560 2,400 121,650 302,908,500
29/12/2016 2,400 -0.12 -4.76 2,460 2,490 2,360 96,780 232,272,000
28/12/2016 2,520 -0.18 -6.67 2,610 2,650 2,520 363,660 916,423,200
27/12/2016 2,700 0.00 ■■ 0.00 2,780 2,780 2,700 116,050 313,335,000
26/12/2016 2,700 0.04 1.50 2,660 2,800 2,660 222,250 600,075,000
23/12/2016 2,660 0.03 1.14 2,810 2,810 2,600 456,120 1,213,279,200
22/12/2016 2,630 0.17 6.91 2,630 2,630 2,630 87,050 228,941,500
21/12/2016 2,460 0.16 6.96 2,460 2,460 2,460 64,460 158,571,600
20/12/2016 2,300 0.15 6.98 2,300 2,300 2,300 156,400 359,720,000
19/12/2016 2,150 0.14 6.97 2,020 2,150 2,020 82,580 177,547,000
16/12/2016 2,010 -0.11 -5.19 2,120 2,120 2,010 52,970 106,469,700
15/12/2016 2,120 0.02 0.95 2,100 2,120 2,050 56,580 119,949,600
14/12/2016 2,100 0.02 0.96 2,000 2,100 2,000 33,870 71,127,000
13/12/2016 2,080 -0.01 -0.48 2,090 2,090 2,060 30,500 63,440,000
12/12/2016 2,090 -0.03 -1.42 2,000 2,120 2,000 103,200 215,688,000
09/12/2016 2,120 -0.02 -0.93 2,100 2,140 2,070 33,650 71,338,000
08/12/2016 2,140 0.04 1.90 2,140 2,140 2,100 46,310 99,103,400
07/12/2016 2,100 -0.04 -1.87 2,140 2,150 2,100 36,680 77,028,000
06/12/2016 2,140 -0.03 -1.38 2,170 2,170 2,060 44,070 94,309,800
05/12/2016 2,170 -0.01 -0.46 2,040 2,220 2,040 59,280 128,637,600
02/12/2016 2,180 -0.02 -0.91 2,200 2,210 2,180 46,620 101,631,600
01/12/2016 2,200 0.02 0.92 2,180 2,220 2,170 31,840 70,048,000
30/11/2016 2,180 -0.04 -1.80 2,160 2,210 2,160 41,180 89,772,400
29/11/2016 2,220 -0.02 -0.89 2,200 2,230 2,120 34,980 77,655,600
28/11/2016 2,240 0.04 1.82 2,200 2,240 2,160 60,410 135,318,400
25/11/2016 2,200 -0.03 -1.35 2,230 2,230 2,200 43,070 94,754,000
24/11/2016 2,230 0.00 ■■ 0.00 2,230 2,240 2,220 35,270 78,652,100
23/11/2016 2,230 0.00 ■■ 0.00 2,250 2,250 2,230 6,920 15,431,600
22/11/2016 2,230 -0.01 -0.45 2,220 2,240 2,200 40,530 90,381,900
21/11/2016 2,240 0.00 ■■ 0.00 2,250 2,270 2,200 58,330 130,659,200
18/11/2016 2,240 -0.03 -1.32 2,270 2,270 2,240 42,080 94,259,200
17/11/2016 2,270 -0.02 -0.87 2,290 2,290 2,240 44,100 100,107,000
16/11/2016 2,290 0.01 0.44 2,260 2,300 2,260 41,840 95,813,600
15/11/2016 2,280 0.03 1.33 2,260 2,300 2,250 28,820 65,709,600
14/11/2016 2,250 -0.04 -1.75 2,300 2,300 2,250 27,790 62,527,500
11/11/2016 2,290 0.04 1.78 2,250 2,300 2,250 77,770 178,093,300
10/11/2016 2,250 -0.04 -1.75 2,220 2,290 2,220 37,090 83,452,500
09/11/2016 2,290 -0.01 -0.43 2,260 2,300 2,220 75,990 174,017,100
08/11/2016 2,300 -0.05 -2.13 2,350 2,350 2,220 19,580 45,034,000
07/11/2016 2,350 0.00 ■■ 0.00 2,300 2,360 2,300 12,140 28,529,000
04/11/2016 2,350 0.00 ■■ 0.00 2,350 2,360 2,250 12,270 28,834,500
03/11/2016 2,350 0.05 2.17 2,260 2,400 2,220 32,310 75,928,500
02/11/2016 2,300 -0.05 -2.13 2,350 2,350 2,200 12,460 28,658,000
01/11/2016 2,350 0.00 ■■ 0.00 2,380 2,380 2,250 66,990 157,426,500
31/10/2016 2,350 -0.03 -1.26 2,320 2,350 2,290 43,020 101,097,000
28/10/2016 2,380 -0.02 -0.83 2,400 2,410 2,240 33,630 80,039,400
27/10/2016 2,400 -0.01 -0.41 2,350 2,400 2,350 2,490 5,976,000
26/10/2016 2,410 0.02 0.84 2,380 2,410 2,350 13,350 32,173,500
25/10/2016 2,390 -0.01 -0.42 2,400 2,400 2,330 1,030 2,461,700
24/10/2016 2,400 0.00 ■■ 0.00 2,320 2,400 2,320 2,810 6,744,000
21/10/2016 2,400 0.00 ■■ 0.00 2,400 2,450 2,300 49,630 119,112,000
20/10/2016 2,400 -0.04 -1.64 2,400 2,450 2,400 18,480 44,352,000
19/10/2016 2,440 -0.03 -1.21 2,400 2,450 2,390 40,590 99,039,600
18/10/2016 2,470 0.07 2.92 2,400 2,470 2,400 4,540 11,213,800
17/10/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 13,330 31,992,000
14/10/2016 2,500 0.10 4.17 2,400 2,560 2,400 64,820 162,050,000
13/10/2016 2,400 0.00 ■■ 0.00 2,400 2,430 2,360 21,920 52,608,000
12/10/2016 2,400 0.04 1.69 2,350 2,400 2,350 14,900 35,760,000
11/10/2016 2,360 0.01 0.43 2,350 2,400 2,300 43,140 101,810,400
10/10/2016 2,350 -0.13 -5.24 2,470 2,480 2,350 35,210 82,743,500
07/10/2016 2,480 0.16 6.90 2,320 2,480 2,250 62,370 154,677,600
06/10/2016 2,320 -0.08 -3.33 2,240 2,350 2,240 50,570 117,322,400
05/10/2016 2,400 0.02 0.84 2,370 2,500 2,370 3,960 9,504,000
04/10/2016 2,380 -0.02 -0.83 2,400 2,400 2,380 16,140 38,413,200
03/10/2016 2,400 0.01 0.42 2,400 2,410 2,390 82,800 198,720,000
30/09/2016 2,390 -0.09 -3.63 2,480 2,480 2,370 185,970 444,468,300
29/09/2016 2,480 -0.02 -0.80 2,510 2,520 2,460 65,770 163,109,600
28/09/2016 2,500 0.05 2.04 2,510 2,510 2,450 16,230 40,575,000
27/09/2016 2,450 -0.08 -3.16 2,530 2,530 2,450 34,610 84,794,500
26/09/2016 2,530 0.03 1.20 2,500 2,530 2,500 13,860 35,065,800
23/09/2016 2,500 0.00 ■■ 0.00 2,500 2,550 2,500 26,870 67,175,000
22/09/2016 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 124,000 310,000,000
21/09/2016 2,500 -0.02 -0.79 2,500 2,520 2,480 6,420 16,050,000
20/09/2016 2,520 -0.01 -0.40 2,500 2,550 2,500 10,630 26,787,600
19/09/2016 2,530 0.03 1.20 2,500 2,590 2,500 89,780 227,143,400
16/09/2016 2,500 0.06 2.46 2,400 2,500 2,400 64,850 162,125,000
15/09/2016 2,440 -0.09 -3.56 2,510 2,510 2,360 159,200 388,448,000
14/09/2016 2,530 -0.06 -2.32 2,550 2,600 2,530 12,310 31,144,300
13/09/2016 2,590 -0.04 -1.52 2,600 2,600 2,510 19,330 50,064,700
12/09/2016 2,630 0.13 5.20 2,500 2,670 2,500 71,390 187,755,700
09/09/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 165,010 412,525,000
08/09/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 74,670 186,675,000
07/09/2016 2,600 0.10 4.00 2,500 2,600 2,500 4,230 10,998,000
06/09/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 184,350 460,875,000
05/09/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 139,190 347,975,000
01/09/2016 2,600 0.10 4.00 2,500 2,600 2,500 46,110 119,886,000
31/08/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 225,350 563,375,000
30/08/2016 2,500 0.10 4.17 2,400 2,500 2,400 175,620 439,050,000
29/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 43,260 103,824,000
26/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 55,470 138,675,000
25/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 13,280 33,200,000
24/08/2016 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 9,350 23,375,000
23/08/2016 2,500 0.10 4.17 2,500 2,500 2,400 55,130 137,825,000
22/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 22,130 53,112,000
19/08/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 10,790 26,975,000
18/08/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 72,550 188,630,000
17/08/2016 2,600 0.10 4.00 2,500 2,600 2,500 32,940 85,644,000
16/08/2016 2,500 -0.10 -3.85 2,600 2,700 2,500 69,040 172,600,000
15/08/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 56,050 145,730,000
12/08/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 61,810 166,887,000
11/08/2016 2,700 0.10 3.85 2,600 2,700 2,600 101,290 273,483,000
10/08/2016 2,600 0.10 4.00 2,500 2,600 2,400 114,200 296,920,000
09/08/2016 2,500 0.10 4.17 2,300 2,500 2,300 51,820 129,550,000
08/08/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 54,870 131,688,000
05/08/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 19,210 46,104,000
04/08/2016 2,400 -0.10 -4.00 2,500 2,500 2,400 93,450 224,280,000
03/08/2016 2,500 -0.10 -3.85 2,500 2,600 2,500 91,630 229,075,000
02/08/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 112,590 292,734,000
01/08/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 73,000 189,800,000
29/07/2016 2,700 0.10 3.85 2,600 2,700 2,500 62,020 167,454,000
28/07/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 24,950 64,870,000
27/07/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 15,280 39,728,000
26/07/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 46,380 120,588,000
25/07/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 70,620 183,612,000
22/07/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 40,040 108,108,000
21/07/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 38,680 104,436,000
20/07/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 59,470 160,569,000
19/07/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 89,660 242,082,000
18/07/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 42,320 118,496,000
15/07/2016 2,800 0.10 3.70 2,700 2,800 2,700 115,430 323,204,000
14/07/2016 2,700 -0.10 -3.57 2,800 2,900 2,700 29,130 78,651,000
13/07/2016 2,800 0.10 3.70 2,700 2,800 2,700 84,260 235,928,000
12/07/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 34,200 92,340,000
11/07/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 97,950 274,260,000
08/07/2016 2,800 0.10 3.70 2,800 2,800 2,700 96,240 269,472,000
07/07/2016 2,700 -0.10 -3.57 2,900 2,900 2,700 68,140 183,978,000
06/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 192,860 540,008,000
05/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 142,740 399,672,000
04/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 115,610 323,708,000
01/07/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 23,600 66,080,000
30/06/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 56,120 157,136,000
29/06/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 25,990 72,772,000
28/06/2016 2,900 0.10 3.57 2,800 2,900 2,800 6,350 18,415,000
27/06/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 196,070 548,996,000
24/06/2016 2,800 -0.10 -3.45 2,800 2,800 2,700 274,860 769,608,000
23/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 44,290 128,441,000
22/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 31,150 90,335,000
21/06/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 51,950 150,655,000
20/06/2016 2,900 0.10 3.57 2,800 2,900 2,800 53,330 154,657,000
17/06/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 137,600 385,280,000
16/06/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 191,140 554,306,000
15/06/2016 3,000 0.10 3.45 2,900 3,000 2,900 157,480 472,440,000
14/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 79,110 229,419,000
13/06/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 191,960 556,684,000
10/06/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 173,500 503,150,000
09/06/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 464,480 1,393,440,000
08/06/2016 3,000 0.10 3.45 3,000 3,000 2,900 46,650 139,950,000
07/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 22,490 65,221,000
06/06/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 50,140 145,406,000
03/06/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 50,120 150,360,000
02/06/2016 3,000 0.10 3.45 3,000 3,000 2,900 47,730 143,190,000
01/06/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 76,650 222,285,000
31/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 147,380 427,402,000
30/05/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 31,790 89,012,000
27/05/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 52,100 145,880,000
26/05/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 50,320 145,928,000
25/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 21,080 61,132,000
24/05/2016 2,900 -0.10 -3.33 2,900 2,900 2,800 126,050 365,545,000
23/05/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 38,020 114,060,000
20/05/2016 3,000 0.10 3.45 2,800 3,000 2,800 83,580 250,740,000
19/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 88,500 256,650,000
18/05/2016 2,800 -0.10 -3.45 2,900 3,000 2,800 57,350 160,580,000
17/05/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 29,600 85,840,000
16/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 76,080 220,632,000
13/05/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 37,200 107,880,000
12/05/2016 2,900 0.10 3.57 2,900 2,900 2,800 79,610 230,869,000
11/05/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 75,000 210,000,000
10/05/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 16,180 46,922,000
09/05/2016 3,000 0.10 3.45 2,900 3,000 2,900 91,120 273,360,000
06/05/2016 2,900 0.10 3.57 2,800 2,900 2,800 123,820 359,078,000
05/05/2016 2,800 -0.10 -3.45 2,800 3,000 2,800 34,040 95,312,000
04/05/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 46,830 135,807,000
29/04/2016 3,000 0.10 3.45 2,900 3,000 2,900 67,990 203,970,000
28/04/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 83,740 242,846,000
27/04/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 92,520 268,308,000
26/04/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 112,190 325,351,000
25/04/2016 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 46,490 134,821,000
22/04/2016 2,900 -0.10 -3.33 2,800 2,900 2,800 232,990 675,671,000
21/04/2016 3,000 0.10 3.45 2,900 3,000 2,900 58,180 174,540,000
20/04/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 77,660 225,214,000
19/04/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 257,080 771,240,000
15/04/2016 3,000 0.10 3.45 3,100 3,100 3,000 400,430 1,201,290,000
14/04/2016 2,900 0.10 3.57 2,800 2,900 2,800 267,250 775,025,000
13/04/2016 2,800 0.10 3.70 2,800 2,800 2,700 153,440 429,632,000
12/04/2016 2,700 -0.20 -6.90 2,900 2,900 2,700 113,080 305,316,000
11/04/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 420,690 1,220,001,000
08/04/2016 2,900 -0.20 -6.45 2,900 3,000 2,900 531,670 1,541,843,000
07/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 30,730 95,263,000
06/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 108,030 334,893,000
05/04/2016 3,100 0.10 3.33 3,000 3,100 3,000 142,380 441,378,000
04/04/2016 3,000 -0.10 -3.23 3,100 3,200 3,000 112,810 338,430,000
01/04/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 293,590 910,129,000
31/03/2016 3,200 0.10 3.23 3,100 3,300 3,100 460,880 1,474,816,000
30/03/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 235,940 731,414,000
29/03/2016 3,200 0.10 3.23 3,100 3,200 3,100 60,290 192,928,000
28/03/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 130,500 404,550,000
25/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 162,040 518,528,000
24/03/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 116,500 372,800,000
23/03/2016 3,300 0.10 3.12 3,200 3,300 3,100 231,310 763,323,000
22/03/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 470,810 1,506,592,000
21/03/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,200 267,270 881,991,000
18/03/2016 3,300 -0.10 -2.94 3,400 3,500 3,300 296,230 977,559,000
17/03/2016 3,400 0.20 6.25 3,400 3,400 3,400 803,550 2,732,070,000
16/03/2016 3,200 0.10 3.23 3,200 3,300 3,100 298,400 954,880,000
15/03/2016 3,100 -0.10 -3.12 3,000 3,200 3,000 227,570 705,467,000
14/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 94,250 301,600,000
11/03/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 71,290 228,128,000
10/03/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 243,460 779,072,000
09/03/2016 3,200 0.10 3.23 3,100 3,200 3,000 209,760 671,232,000
08/03/2016 3,100 0.10 3.33 3,000 3,100 3,000 124,120 384,772,000
07/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 300,290 900,870,000
04/03/2016 3,000 -0.10 -3.23 3,000 3,100 3,000 92,760 278,280,000
03/03/2016 3,100 0.10 3.33 3,000 3,100 2,900 60,620 187,922,000
02/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 128,160 384,480,000
01/03/2016 3,000 0.10 3.45 3,000 3,000 2,900 38,650 115,950,000
29/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 67,070 194,503,000
26/02/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 56,610 164,169,000
25/02/2016 3,000 0.10 3.45 2,900 3,000 2,900 68,190 204,570,000
24/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 78,780 228,462,000
23/02/2016 2,900 -0.10 -3.33 3,000 3,100 2,900 151,150 438,335,000
22/02/2016 3,000 0.10 3.45 2,900 3,000 2,900 86,420 259,260,000
19/02/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 80,560 233,624,000
18/02/2016 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 118,790 344,491,000
17/02/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 52,710 152,859,000
16/02/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 121,990 353,771,000
15/02/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 45,740 132,646,000
05/02/2016 2,900 0.10 3.57 2,800 2,900 2,800 67,030 194,387,000
04/02/2016 2,800 -0.10 -3.45 2,900 2,900 2,800 39,260 109,928,000
03/02/2016 2,900 0.10 3.57 2,800 2,900 2,700 86,490 250,821,000
02/02/2016 2,800 -0.20 -6.67 2,900 2,900 2,800 71,950 201,460,000
01/02/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 92,270 276,810,000
29/01/2016 3,000 0.10 3.45 3,000 3,100 2,900 342,110 1,026,330,000
28/01/2016 2,900 0.10 3.57 2,900 2,900 2,900 281,610 816,669,000
27/01/2016 2,800 0.10 3.70 2,800 2,800 2,800 149,550 418,740,000
26/01/2016 2,700 0.10 3.85 2,700 2,700 2,600 280,710 757,917,000
25/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 289,780 753,428,000
22/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 193,660 484,150,000
21/01/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 218,240 567,424,000
20/01/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 235,100 611,260,000
19/01/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 80,600 217,620,000
18/01/2016 2,700 -0.10 -3.57 2,800 2,900 2,700 363,490 981,423,000
15/01/2016 2,800 -0.10 -3.45 2,900 3,000 2,800 211,020 590,856,000
14/01/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 159,510 462,579,000
13/01/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 198,720 596,160,000
12/01/2016 3,000 0.10 3.45 2,800 3,000 2,800 211,350 634,050,000
11/01/2016 2,900 -0.10 -3.33 3,000 3,100 2,800 210,430 610,247,000
08/01/2016 3,000 -0.20 -6.25 3,000 3,100 3,000 276,300 828,900,000
07/01/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 203,090 649,888,000
06/01/2016 3,300 -0.10 -2.94 3,300 3,400 3,300 135,140 445,962,000
05/01/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 45,000 153,000,000
04/01/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 60,430 205,462,000
31/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 49,100 166,940,000
30/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 152,140 517,276,000
29/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 57,630 195,942,000
28/12/2015 3,400 -0.10 -2.86 3,500 3,500 3,300 110,220 374,748,000
25/12/2015 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 144,890 507,115,000
24/12/2015 3,500 0.10 2.94 3,500 3,500 3,400 51,910 181,685,000
23/12/2015 3,400 -0.20 -5.56 3,500 3,600 3,400 123,550 420,070,000
22/12/2015 3,600 0.10 2.86 3,400 3,600 3,400 48,460 174,456,000
21/12/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 47,570 166,495,000
18/12/2015 3,500 -0.10 -2.78 3,600 3,600 3,500 28,290 99,015,000
17/12/2015 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 120,160 432,576,000
16/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 58,760 211,536,000
15/12/2015 3,600 0.10 2.86 3,600 3,600 3,500 37,640 135,504,000
14/12/2015 3,500 -0.20 -5.41 3,600 3,700 3,500 99,520 348,320,000
11/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 54,210 200,577,000
10/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 59,490 220,113,000
09/12/2015 3,700 -0.10 -2.63 3,700 3,800 3,700 71,700 265,290,000
08/12/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 109,750 417,050,000
07/12/2015 3,800 0.10 2.70 3,700 3,800 3,700 30,320 115,216,000
04/12/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 62,120 229,844,000
03/12/2015 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 40,980 155,724,000
02/12/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 27,500 104,500,000
01/12/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 120,820 459,116,000
30/11/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 158,680 602,984,000
27/11/2015 3,800 -0.10 -2.56 4,000 4,000 3,800 88,600 336,680,000
26/11/2015 3,900 -0.10 -2.50 3,900 4,000 3,900 165,370 644,943,000
25/11/2015 4,000 0.20 5.26 3,900 4,000 3,800 137,090 548,360,000
24/11/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 121,610 462,118,000
23/11/2015 4,000 0.20 5.26 3,900 4,000 3,800 376,220 1,504,880,000
20/11/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 173,250 658,350,000
19/11/2015 3,900 0.10 2.63 3,800 3,900 3,800 165,690 646,191,000
18/11/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 23,890 90,782,000
17/11/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 29,820 116,298,000
16/11/2015 3,900 0.10 2.63 3,900 3,900 3,800 91,570 357,123,000
13/11/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 132,900 505,020,000
12/11/2015 4,000 0.10 2.56 3,900 4,000 3,900 96,310 385,240,000
11/11/2015 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 128,710 501,969,000
10/11/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 80,090 312,351,000
09/11/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 43,990 171,561,000
06/11/2015 4,000 0.10 2.56 4,000 4,000 3,900 90,860 363,440,000
05/11/2015 3,900 -0.10 -2.50 3,900 4,000 3,800 114,460 446,394,000
04/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 134,910 539,640,000
03/11/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 32,870 131,480,000
02/11/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 80,820 323,280,000
30/10/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 25,040 100,160,000
29/10/2015 4,100 0.10 2.50 4,000 4,100 4,000 55,950 229,395,000
28/10/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 191,550 766,200,000
27/10/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 72,080 288,320,000
26/10/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 98,020 392,080,000
23/10/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 195,640 802,124,000
22/10/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 242,140 992,774,000
21/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 58,360 239,276,000
20/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 23,600 96,760,000
19/10/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 249,430 1,022,663,000
16/10/2015 4,100 -0.20 -4.65 4,200 4,300 4,100 586,830 2,406,003,000
15/10/2015 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 63,200 271,760,000
14/10/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 120,230 516,989,000
13/10/2015 4,300 -0.10 -2.27 4,300 4,400 4,300 129,310 556,033,000
12/10/2015 4,400 0.20 4.76 4,300 4,400 4,200 250,540 1,102,376,000
09/10/2015 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 310,600 1,304,520,000
08/10/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 150,000 630,000,000
07/10/2015 4,200 -0.10 -2.33 4,300 4,300 4,200 173,040 726,768,000
06/10/2015 4,300 0.20 4.88 4,200 4,300 4,200 345,060 1,483,758,000
05/10/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 51,270 210,207,000
02/10/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 64,490 264,409,000
01/10/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 78,260 320,866,000
30/09/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 35,800 146,780,000
29/09/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 164,700 675,270,000
28/09/2015 4,100 -0.10 -2.38 4,200 4,300 4,100 79,290 325,089,000
25/09/2015 4,200 -0.10 -2.33 4,200 4,300 4,200 60,870 255,654,000
24/09/2015 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 298,130 1,281,959,000
23/09/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 201,250 865,375,000
22/09/2015 4,300 -0.10 -2.27 4,400 4,500 4,200 305,550 1,313,865,000
21/09/2015 4,400 0.20 4.76 4,400 4,400 4,300 708,000 3,115,200,000
18/09/2015 4,200 0.20 5.00 4,000 4,200 4,000 380,250 1,597,050,000
17/09/2015 4,000 -0.20 -4.76 4,100 4,200 4,000 745,250 2,981,000,000
16/09/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 75,230 315,966,000
15/09/2015 4,200 -0.10 -2.33 4,400 4,400 4,100 366,300 1,538,460,000
14/09/2015 4,300 -0.20 -4.44 4,400 4,500 4,300 206,800 889,240,000
11/09/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 343,670 1,546,515,000
10/09/2015 4,500 -0.20 -4.26 4,700 4,700 4,500 199,020 895,590,000
09/09/2015 4,700 -0.10 -2.08 4,800 4,800 4,700 155,330 730,051,000
08/09/2015 4,800 0.10 2.13 4,600 4,800 4,600 184,460 885,408,000
07/09/2015 4,700 -0.10 -2.08 4,800 4,800 4,600 92,030 432,541,000
04/09/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 120,020 576,096,000
03/09/2015 4,800 -0.10 -2.04 4,800 4,900 4,700 57,660 276,768,000
01/09/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 57,060 279,594,000
31/08/2015 4,900 0.10 2.08 4,900 5,000 4,700 294,280 1,441,972,000
28/08/2015 4,800 -0.20 -4.00 4,900 5,000 4,800 475,850 2,284,080,000
27/08/2015 5,000 0.20 4.17 4,900 5,000 4,800 170,580 852,900,000
26/08/2015 4,800 0.30 6.67 4,600 4,800 4,600 188,400 904,320,000
25/08/2015 4,500 -0.20 -4.26 4,400 4,700 4,400 185,540 834,930,000
24/08/2015 4,700 -0.30 -6.00 5,000 5,000 4,700 467,520 2,197,344,000
21/08/2015 5,000 -0.20 -3.85 5,200 5,200 4,900 300,050 1,500,250,000
20/08/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 45,070 234,364,000
19/08/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 183,680 955,136,000
18/08/2015 5,200 0.10 1.96 5,100 5,200 5,100 87,520 455,104,000
17/08/2015 5,100 0.00 ■■ 0.00 5,200 5,300 5,100 134,040 683,604,000
14/08/2015 5,100 -0.10 -1.92 5,200 5,300 5,100 166,510 849,201,000
13/08/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 301,600 1,568,320,000
12/08/2015 5,400 -0.10 -1.82 5,500 5,500 5,300 105,340 568,836,000
11/08/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 75,660 416,130,000
10/08/2015 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 289,880 1,594,340,000
07/08/2015 5,500 -0.20 -3.51 5,700 5,700 5,500 58,410 321,255,000
06/08/2015 5,700 0.10 1.79 5,600 5,700 5,600 136,790 779,703,000
05/08/2015 5,600 0.10 1.82 5,500 5,700 5,500 250,410 1,402,296,000
04/08/2015 5,500 0.10 1.85 5,500 5,500 5,400 99,120 545,160,000
03/08/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 199,120 1,075,248,000
31/07/2015 5,500 -0.10 -1.79 5,700 5,700 5,500 160,280 881,540,000
30/07/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 140,650 787,640,000
29/07/2015 5,600 0.10 1.82 5,500 5,700 5,500 169,750 950,600,000
28/07/2015 5,500 -0.10 -1.79 5,600 5,700 5,500 140,010 770,055,000
27/07/2015 5,600 -0.10 -1.75 5,700 5,800 5,600 362,180 2,028,208,000
24/07/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 124,370 708,909,000
23/07/2015 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 552,550 3,149,535,000
22/07/2015 5,700 0.10 1.79 5,500 5,700 5,500 338,300 1,928,310,000
21/07/2015 5,600 -0.10 -1.75 5,800 5,800 5,500 271,280 1,519,168,000
20/07/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 198,000 1,128,600,000
17/07/2015 5,800 0.10 1.75 5,700 5,900 5,700 110,910 643,278,000
16/07/2015 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 253,460 1,444,722,000
15/07/2015 5,700 -0.10 -1.72 5,700 5,900 5,600 447,870 2,552,859,000
14/07/2015 5,800 -0.10 -1.69 5,900 5,900 5,700 356,050 2,065,090,000
13/07/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 304,030 1,793,777,000
10/07/2015 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 407,910 2,406,669,000
09/07/2015 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 377,000 2,224,300,000
08/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 837,640 4,942,076,000
07/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 827,570 4,882,663,000
06/07/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 563,370 3,323,883,000
03/07/2015 5,900 -0.30 -4.84 6,100 6,200 5,900 1,263,370 7,453,883,000
02/07/2015 6,200 0.20 3.33 5,900 6,200 5,800 806,210 4,998,502,000
01/07/2015 6,000 -0.20 -3.23 6,300 6,300 5,800 2,094,480 12,566,880,000
30/06/2015 6,200 -0.40 -6.06 6,500 6,500 6,200 810,010 5,022,062,000
29/06/2015 6,600 0.10 1.54 6,600 6,600 6,400 802,310 5,295,246,000
26/06/2015 6,500 0.10 1.56 6,400 6,800 6,400 1,659,400 10,786,100,000
25/06/2015 6,400 0.10 1.59 6,400 6,500 6,300 1,003,790 6,424,256,000
24/06/2015 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 808,750 5,095,125,000
23/06/2015 6,300 0.00 ■■ 0.00 6,300 6,600 6,300 886,520 5,585,076,000
22/06/2015 6,300 -0.30 -4.55 6,600 6,700 6,200 1,933,910 12,183,633,000
19/06/2015 6,600 -0.20 -2.94 6,800 7,100 6,600 1,521,690 10,043,154,000
18/06/2015 6,800 0.40 6.25 6,400 6,800 6,400 1,598,710 10,871,228,000
17/06/2015 6,400 -0.10 -1.54 6,400 6,600 6,300 921,020 5,894,528,000
16/06/2015 6,500 -0.10 -1.52 6,900 6,900 6,400 1,480,710 9,624,615,000
15/06/2015 6,600 0.40 6.45 6,600 6,600 6,600 1,074,000 7,088,400,000
12/06/2015 6,200 0.40 6.90 6,200 6,200 6,100 834,800 5,175,760,000
11/06/2015 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 271,480 1,574,584,000
10/06/2015 5,800 0.10 1.75 5,700 5,800 5,600 111,370 645,946,000
09/06/2015 5,700 -0.20 -3.39 5,800 5,800 5,500 203,560 1,160,292,000
08/06/2015 5,900 0.20 3.51 5,800 5,900 5,700 285,880 1,686,692,000
05/06/2015 5,700 0.10 1.79 5,600 5,800 5,500 394,850 2,250,645,000
04/06/2015 5,600 0.10 1.82 5,500 5,700 5,500 133,510 747,656,000
03/06/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 116,360 639,980,000
02/06/2015 5,500 -0.10 -1.79 5,600 5,700 5,400 221,930 1,220,615,000
01/06/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 119,380 668,528,000
29/05/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 58,000 330,600,000
28/05/2015 5,700 0.20 3.64 5,600 5,800 5,500 340,270 1,939,539,000
27/05/2015 5,500 -0.10 -1.79 5,600 5,700 5,400 171,400 942,700,000
26/05/2015 5,600 0.10 1.82 5,500 5,600 5,400 138,790 777,224,000
25/05/2015 5,500 -0.10 -1.79 5,500 5,600 5,400 122,460 673,530,000
22/05/2015 5,600 0.10 1.82 5,600 5,600 5,400 101,280 567,168,000
21/05/2015 5,500 0.20 3.77 5,400 5,600 5,300 299,270 1,645,985,000
20/05/2015 5,300 0.30 6.00 4,900 5,300 4,900 205,370 1,088,461,000
19/05/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 74,070 370,350,000
18/05/2015 5,000 -0.10 -1.96 5,100 5,100 4,900 110,610 553,050,000
15/05/2015 5,100 -0.10 -1.92 5,200 5,300 5,000 69,050 352,155,000
14/05/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 47,020 244,504,000
13/05/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 68,100 354,120,000
12/05/2015 5,300 -0.20 -3.64 5,300 5,400 5,200 130,400 691,120,000
11/05/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 25,990 142,945,000
08/05/2015 5,500 0.20 3.77 5,300 5,500 5,300 86,110 473,605,000
07/05/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 130,720 692,816,000
06/05/2015 5,300 -0.20 -3.64 5,500 5,500 5,300 53,830 285,299,000
05/05/2015 5,500 0.10 1.85 5,400 5,600 5,300 122,430 673,365,000
04/05/2015 5,400 -0.40 -6.90 5,800 5,800 5,400 304,180 1,642,572,000
27/04/2015 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 17,680 102,544,000
24/04/2015 5,800 -0.10 -1.69 5,700 5,900 5,700 58,810 341,098,000
23/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 56,130 331,167,000
22/04/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 107,580 634,722,000
21/04/2015 5,900 0.10 1.72 5,800 5,900 5,800 159,360 940,224,000
20/04/2015 5,800 -0.20 -3.33 5,900 6,000 5,700 111,160 644,728,000
17/04/2015 6,000 0.10 1.69 5,800 6,100 5,800 162,430 974,580,000
16/04/2015 5,900 0.30 5.36 5,700 5,900 5,700 600,670 3,543,953,000
15/04/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 36,510 204,456,000
14/04/2015 5,700 -0.10 -1.72 5,700 5,800 5,700 37,300 212,610,000
13/04/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 56,550 327,990,000
10/04/2015 5,800 0.10 1.75 5,700 5,900 5,700 211,930 1,229,194,000
09/04/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 216,620 1,234,734,000
08/04/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 50,630 288,591,000
07/04/2015 5,800 0.20 3.57 5,600 5,800 5,600 74,710 433,318,000
06/04/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 82,960 464,576,000
03/04/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 66,200 377,340,000
02/04/2015 5,800 0.30 5.45 5,700 5,800 5,400 196,630 1,140,454,000
01/04/2015 5,500 -0.20 -3.51 5,700 5,800 5,500 247,590 1,361,745,000
31/03/2015 5,700 0.10 1.79 5,600 5,800 5,600 111,400 634,980,000
30/03/2015 5,600 -0.20 -3.45 5,900 5,900 5,600 312,910 1,752,296,000
27/03/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 335,460 1,945,668,000
26/03/2015 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 186,870 1,083,846,000
25/03/2015 5,800 -0.20 -3.33 6,000 6,100 5,800 197,400 1,144,920,000
24/03/2015 6,000 -0.10 -1.64 6,000 6,000 5,800 333,750 2,002,500,000
23/03/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 210,700 1,285,270,000
20/03/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 177,040 1,079,944,000
19/03/2015 6,100 -0.10 -1.61 6,300 6,300 6,000 166,620 1,016,382,000
18/03/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 120,890 749,518,000
17/03/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 171,410 1,062,742,000
16/03/2015 6,200 -0.10 -1.59 6,400 6,400 6,200 171,840 1,065,408,000
13/03/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 245,050 1,543,815,000
12/03/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 169,850 1,070,055,000
11/03/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 76,290 480,627,000
10/03/2015 6,300 0.10 1.61 6,200 6,500 6,200 321,280 2,024,064,000
09/03/2015 6,200 -0.20 -3.12 6,300 6,400 6,200 205,060 1,271,372,000
06/03/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 73,270 468,928,000
05/03/2015 6,400 -0.10 -1.54 6,600 6,600 6,400 346,230 2,215,872,000
04/03/2015 6,500 0.40 6.56 6,200 6,500 6,200 668,790 4,347,135,000
03/03/2015 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 226,230 1,380,003,000
02/03/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 37,250 227,225,000
27/02/2015 6,100 -0.10 -1.61 6,200 6,300 6,100 106,650 650,565,000
26/02/2015 6,200 -0.10 -1.59 6,300 6,300 6,100 78,970 489,614,000
25/02/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 49,480 311,724,000
24/02/2015 6,300 0.20 3.28 6,200 6,300 6,200 95,290 600,327,000
13/02/2015 6,100 -0.10 -1.61 6,100 6,300 6,100 74,730 455,853,000
12/02/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 48,690 301,878,000
11/02/2015 6,200 0.10 1.64 6,100 6,200 6,000 46,270 286,874,000
10/02/2015 6,100 0.10 1.67 6,100 6,100 5,900 91,280 556,808,000
09/02/2015 6,000 0.00 ■■ 0.00 6,100 6,200 5,900 61,360 368,160,000
06/02/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 70,560 423,360,000
05/02/2015 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 110,940 665,640,000
04/02/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 136,830 820,980,000
03/02/2015 6,000 -0.20 -3.23 6,200 6,200 5,900 191,420 1,148,520,000
02/02/2015 6,200 -0.10 -1.59 6,400 6,400 6,100 91,000 564,200,000
30/01/2015 6,300 -0.10 -1.56 6,400 6,500 6,200 302,750 1,907,325,000
29/01/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 112,770 721,728,000
28/01/2015 6,400 -0.10 -1.54 6,400 6,500 6,400 226,780 1,451,392,000
27/01/2015 6,500 -0.10 -1.52 6,500 6,700 6,400 194,390 1,263,535,000
26/01/2015 6,600 0.10 1.54 6,500 6,600 6,400 166,760 1,100,616,000
23/01/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 311,770 2,026,505,000
22/01/2015 6,500 0.10 1.56 6,500 6,500 6,400 244,110 1,586,715,000
21/01/2015 6,400 -0.20 -3.03 6,500 6,600 6,400 104,880 671,232,000
20/01/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 216,360 1,427,976,000
19/01/2015 6,700 0.40 6.35 6,400 6,700 6,400 839,710 5,626,057,000
16/01/2015 6,300 -0.10 -1.56 6,300 6,600 6,300 340,340 2,144,142,000
15/01/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 99,950 639,680,000
14/01/2015 6,400 0.10 1.59 6,300 6,400 6,200 99,290 635,456,000
13/01/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 144,170 908,271,000
12/01/2015 6,300 -0.10 -1.56 6,400 6,400 6,200 82,460 519,498,000
09/01/2015 6,400 0.10 1.59 6,300 6,500 6,200 449,900 2,879,360,000
08/01/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 139,340 877,842,000
07/01/2015 6,300 0.10 1.61 6,200 6,400 6,200 390,650 2,461,095,000
06/01/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 49,630 307,706,000
05/01/2015 6,200 0.10 1.64 6,100 6,200 6,100 93,170 577,654,000
31/12/2014 6,100 0.20 3.39 5,800 6,200 5,800 122,420 746,762,000
30/12/2014 5,900 0.20 3.51 5,700 5,900 5,500 233,370 1,376,883,000
29/12/2014 5,700 -0.30 -5.00 6,000 6,000 5,700 113,960 649,572,000
26/12/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 113,200 679,200,000
25/12/2014 6,000 -0.10 -1.64 6,100 6,200 5,900 35,870 215,220,000
24/12/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 33,010 201,361,000
23/12/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 68,160 415,776,000
22/12/2014 6,100 0.10 1.67 6,000 6,200 6,000 87,510 533,811,000
19/12/2014 6,000 -0.30 -4.76 6,300 6,300 6,000 151,590 909,540,000
18/12/2014 6,300 0.20 3.28 6,100 6,300 6,100 101,210 637,623,000
17/12/2014 6,100 -0.20 -3.17 6,400 6,400 5,900 190,040 1,159,244,000
16/12/2014 6,300 -0.20 -3.08 6,400 6,500 6,200 151,670 955,521,000
15/12/2014 6,500 0.10 1.56 6,400 6,500 6,400 60,980 396,370,000
12/12/2014 6,400 0.10 1.59 6,400 6,500 6,400 91,800 587,520,000
11/12/2014 6,300 -0.20 -3.08 6,500 6,500 6,300 108,320 682,416,000
10/12/2014 6,500 0.20 3.17 6,300 6,500 6,300 197,350 1,282,775,000
09/12/2014 6,300 -0.20 -3.08 6,700 6,700 6,300 165,780 1,044,414,000
08/12/2014 6,500 -0.20 -2.99 6,800 6,800 6,500 296,170 1,925,105,000
05/12/2014 6,700 0.10 1.52 6,600 6,700 6,600 276,250 1,850,875,000
04/12/2014 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 214,650 1,416,690,000
03/12/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 127,670 842,622,000
02/12/2014 6,600 0.10 1.54 6,500 6,600 6,500 88,490 584,034,000
01/12/2014 6,500 -0.20 -2.99 6,700 6,700 6,500 213,780 1,389,570,000
28/11/2014 6,700 0.10 1.52 6,600 6,700 6,500 184,130 1,233,671,000
27/11/2014 6,600 0.20 3.12 6,500 6,600 6,300 151,850 1,002,210,000
26/11/2014 6,400 -0.10 -1.54 6,500 6,600 6,400 381,280 2,440,192,000
25/11/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 297,770 1,935,505,000
24/11/2014 6,500 -0.20 -2.99 6,600 6,700 6,500 346,740 2,253,810,000
21/11/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 271,200 1,817,040,000
20/11/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 210,340 1,409,278,000
19/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 150,540 1,008,618,000
18/11/2014 6,700 -0.10 -1.47 6,800 6,800 6,700 296,500 1,986,550,000
17/11/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 145,890 992,052,000
14/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 186,380 1,267,384,000
13/11/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 552,190 3,754,892,000
12/11/2014 6,800 0.10 1.49 6,800 6,800 6,700 199,330 1,355,444,000
11/11/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 213,510 1,430,517,000
10/11/2014 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 260,690 1,746,623,000
07/11/2014 6,700 0.10 1.52 6,600 6,700 6,600 208,450 1,396,615,000
06/11/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 170,220 1,123,452,000
05/11/2014 6,600 -0.10 -1.49 6,700 6,700 6,500 227,790 1,503,414,000
04/11/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 138,670 929,089,000
03/11/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 308,550 2,067,285,000
31/10/2014 6,700 0.20 3.08 6,600 6,700 6,500 197,630 1,324,121,000
30/10/2014 6,500 -0.20 -2.99 6,700 6,800 6,500 294,170 1,912,105,000
29/10/2014 6,700 0.20 3.08 6,600 6,800 6,500 304,460 2,039,882,000
28/10/2014 6,500 0.20 3.17 6,300 6,600 6,300 369,240 2,400,060,000
27/10/2014 6,300 -0.30 -4.55 6,600 6,600 6,300 359,530 2,265,039,000
24/10/2014 6,600 -0.10 -1.49 6,700 6,800 6,600 383,710 2,532,486,000
23/10/2014 6,700 -0.20 -2.90 6,900 6,900 6,700 393,090 2,633,703,000
22/10/2014 6,900 0.10 1.47 6,800 6,900 6,700 389,740 2,689,206,000
21/10/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 353,610 2,404,548,000
20/10/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 534,710 3,636,028,000
17/10/2014 6,800 -0.10 -1.45 6,800 7,000 6,600 961,120 6,535,616,000
16/10/2014 6,900 -0.50 -6.76 7,400 7,500 6,900 2,636,510 18,191,919,000
15/10/2014 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 569,630 4,215,262,000
14/10/2014 7,400 -0.30 -3.90 7,700 7,700 7,400 896,640 6,635,136,000
13/10/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 665,220 5,122,194,000
10/10/2014 7,700 0.00 ■■ 0.00 7,700 7,900 7,500 955,140 7,354,578,000
09/10/2014 7,700 0.10 1.32 7,700 8,000 7,700 2,197,940 16,924,138,000
08/10/2014 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 517,600 3,933,760,000
07/10/2014 7,600 0.10 1.33 7,600 7,700 7,500 1,027,390 7,808,164,000
06/10/2014 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 661,760 4,963,200,000
03/10/2014 7,500 -0.20 -2.60 7,700 7,800 7,500 1,053,490 7,901,175,000
02/10/2014 7,700 0.10 1.32 7,600 7,800 7,500 1,616,860 12,449,822,000
01/10/2014 7,600 0.10 1.33 7,500 7,600 7,400 837,850 6,367,660,000
30/09/2014 7,500 0.10 1.35 7,300 7,500 7,300 742,670 5,570,025,000
29/09/2014 7,400 0.10 1.37 7,400 7,600 7,400 984,960 7,288,704,000
26/09/2014 7,300 -0.20 -2.67 7,500 7,600 7,300 867,730 6,334,429,000
25/09/2014 7,500 0.10 1.35 7,300 7,500 7,200 681,330 5,109,975,000
24/09/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 684,450 5,064,930,000
23/09/2014 7,400 0.10 1.37 7,300 7,600 7,200 721,010 5,335,474,000
22/09/2014 7,300 -0.40 -5.19 7,600 7,700 7,300 2,196,800 16,036,640,000
19/09/2014 7,700 0.10 1.32 7,400 7,800 7,400 1,624,010 12,504,877,000
18/09/2014 7,600 -0.50 -6.17 8,000 8,000 7,600 1,831,830 13,921,908,000
17/09/2014 8,100 0.50 6.58 7,800 8,100 7,800 4,178,040 33,842,124,000
16/09/2014 7,600 0.20 2.70 7,300 7,600 7,100 1,760,550 13,380,180,000
15/09/2014 7,400 -0.20 -2.63 7,600 7,800 7,400 1,362,940 10,085,756,000
12/09/2014 7,600 0.10 1.33 7,400 7,600 7,400 1,555,200 11,819,520,000
11/09/2014 7,500 0.30 4.17 7,300 7,600 7,300 1,994,450 14,958,375,000
10/09/2014 7,200 0.20 2.86 7,000 7,200 6,800 786,910 5,665,752,000
09/09/2014 7,000 -0.30 -4.11 7,200 7,500 7,000 2,329,070 16,303,490,000
08/09/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 756,850 5,525,005,000
05/09/2014 7,300 0.10 1.39 7,300 7,400 7,200 957,870 6,992,451,000
04/09/2014 7,200 -0.20 -2.70 7,300 7,400 7,100 828,660 5,966,352,000
03/09/2014 7,400 0.30 4.23 7,300 7,500 7,300 1,608,370 11,901,938,000
29/08/2014 7,100 0.10 1.43 7,100 7,200 7,000 590,670 4,193,757,000
28/08/2014 7,000 0.10 1.45 6,900 7,200 6,800 1,731,350 12,119,450,000
27/08/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 528,680 3,647,892,000
26/08/2014 6,900 -0.10 -1.43 7,000 7,100 6,900 579,020 3,995,238,000
25/08/2014 7,000 0.20 2.94 6,900 7,100 6,900 1,317,220 9,220,540,000
22/08/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 731,300 4,972,840,000
21/08/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 1,419,380 9,651,784,000
20/08/2014 6,800 0.10 1.49 6,700 6,800 6,600 336,020 2,284,936,000
19/08/2014 6,700 -0.10 -1.47 6,800 6,900 6,700 407,650 2,731,255,000
18/08/2014 6,800 0.20 3.03 6,700 6,900 6,600 985,060 6,698,408,000
15/08/2014 6,600 -0.10 -1.49 6,700 6,700 6,600 496,010 3,273,666,000
14/08/2014 6,700 -0.10 -1.47 6,800 6,900 6,600 426,400 2,856,880,000
13/08/2014 6,800 0.20 3.03 6,600 6,800 6,600 325,610 2,214,148,000
12/08/2014 6,600 -0.20 -2.94 6,700 6,800 6,600 378,630 2,498,958,000
11/08/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 240,150 1,633,020,000
08/08/2014 6,800 0.20 3.03 6,700 6,900 6,700 1,141,120 7,759,616,000
07/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 299,410 1,976,106,000
06/08/2014 6,600 -0.10 -1.49 6,600 6,800 6,600 412,110 2,719,926,000
05/08/2014 6,700 0.10 1.52 6,600 6,700 6,500 381,610 2,556,787,000
04/08/2014 6,600 0.10 1.54 6,400 6,600 6,400 336,990 2,224,134,000
01/08/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 317,870 2,066,155,000
31/07/2014 6,500 0.10 1.56 6,400 6,600 6,300 380,760 2,474,940,000
30/07/2014 6,400 -0.10 -1.54 6,500 6,600 6,400 387,790 2,481,856,000
29/07/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 519,690 3,377,985,000
28/07/2014 6,500 -0.30 -4.41 6,800 6,800 6,500 986,470 6,412,055,000
25/07/2014 6,800 -0.30 -4.23 6,900 7,000 6,800 1,110,900 7,554,120,000
24/07/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 433,180 3,075,578,000
23/07/2014 7,100 0.10 1.43 7,000 7,200 7,000 422,210 2,997,691,000
22/07/2014 7,000 -0.10 -1.41 7,000 7,200 7,000 1,094,110 7,658,770,000
21/07/2014 7,100 -0.30 -4.05 7,300 7,400 7,000 1,108,950 7,873,545,000
18/07/2014 7,400 0.20 2.78 7,200 7,400 7,200 614,170 4,544,858,000
17/07/2014 7,200 0.00 ■■ 0.00 7,100 7,300 7,000 1,235,310 8,894,232,000
16/07/2014 7,200 -0.40 -5.26 7,800 7,900 7,100 6,017,380 43,325,136,000
15/07/2014 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 768,400 5,839,840,000
14/07/2014 7,600 0.10 1.33 7,600 7,700 7,500 736,710 5,598,996,000
11/07/2014 7,500 0.10 1.35 7,400 7,600 7,300 798,590 5,989,425,000
10/07/2014 7,400 -0.30 -3.90 7,700 7,700 7,300 2,024,910 14,984,334,000
09/07/2014 7,700 -0.10 -1.28 7,800 7,800 7,700 1,195,730 9,207,121,000
08/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 964,240 7,521,072,000
07/07/2014 7,800 0.10 1.30 7,700 7,900 7,600 1,586,110 12,371,658,000
04/07/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 1,288,910 9,924,607,000
03/07/2014 7,700 0.20 2.67 7,600 7,800 7,500 1,099,320 8,464,764,000
02/07/2014 7,500 0.10 1.35 7,400 7,600 7,400 1,176,400 8,823,000,000
01/07/2014 7,400 0.40 5.71 7,000 7,400 7,000 4,345,260 32,154,924,000
30/06/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,063,140 7,441,980,000
27/06/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 378,690 2,650,830,000
26/06/2014 7,000 -0.10 -1.41 7,100 7,200 7,000 674,670 4,722,690,000
25/06/2014 7,100 0.20 2.90 6,900 7,200 6,900 1,233,190 8,755,649,000
24/06/2014 6,900 0.10 1.47 6,800 6,900 6,700 621,120 4,285,728,000
23/06/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 437,720 2,976,496,000
20/06/2014 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 951,650 6,471,220,000
19/06/2014 6,800 -0.20 -2.86 6,800 7,000 6,600 1,628,190 11,071,692,000
18/06/2014 7,000 -0.10 -1.41 7,100 7,300 6,900 672,300 4,706,100,000
17/06/2014 7,100 0.20 2.90 6,900 7,200 6,900 1,657,730 11,769,883,000
16/06/2014 6,900 0.10 1.47 6,900 7,100 6,800 500,640 3,454,416,000
13/06/2014 6,800 -0.10 -1.45 6,800 6,900 6,800 890,230 6,053,564,000
12/06/2014 6,900 -0.10 -1.43 7,000 7,100 6,800 576,230 3,975,987,000
11/06/2014 7,000 0.30 4.48 6,700 7,000 6,700 770,690 5,394,830,000
10/06/2014 6,700 -0.50 -6.94 7,000 7,100 6,700 1,250,960 8,381,432,000
09/06/2014 7,200 0.40 5.88 7,100 7,200 6,900 2,693,510 19,393,272,000
06/06/2014 6,800 0.40 6.25 6,500 6,800 6,500 990,480 6,735,264,000
05/06/2014 6,400 0.10 1.59 6,300 6,500 6,100 388,270 2,484,928,000
04/06/2014 6,300 -0.20 -3.08 6,500 6,500 6,200 493,910 3,111,633,000
03/06/2014 6,500 0.20 3.17 6,400 6,600 6,300 283,530 1,842,945,000
02/06/2014 6,300 -0.30 -4.55 6,600 6,700 6,300 1,271,650 8,011,395,000
30/05/2014 6,600 -0.10 -1.49 6,700 6,900 6,600 784,070 5,174,862,000
29/05/2014 6,700 -0.30 -4.29 6,900 7,100 6,700 1,068,970 7,162,099,000
28/05/2014 7,000 0.10 1.45 7,100 7,300 6,900 1,018,690 7,130,830,000
27/05/2014 7,300 0.30 4.29 7,100 7,400 7,000 2,169,590 15,838,007,000
26/05/2014 7,000 0.40 6.06 6,600 7,000 6,400 1,090,710 7,634,970,000
23/05/2014 6,600 -0.10 -1.49 6,700 6,800 6,500 998,300 6,588,780,000
22/05/2014 6,700 -0.30 -4.29 6,900 7,100 6,600 1,927,040 12,911,168,000
21/05/2014 7,000 0.20 2.94 6,700 7,100 6,600 1,915,180 13,406,260,000
20/05/2014 6,800 0.40 6.25 6,300 6,800 6,200 1,689,340 11,487,512,000
19/05/2014 6,400 0.40 6.67 6,000 6,400 5,800 1,742,060 11,149,184,000
16/05/2014 6,000 0.30 5.26 5,700 6,000 5,600 1,098,860 6,593,160,000
15/05/2014 5,700 -0.40 -6.56 5,900 6,400 5,700 1,686,120 9,610,884,000
14/05/2014 6,100 0.30 5.17 5,500 6,200 5,400 2,274,840 13,876,524,000
13/05/2014 5,800 -0.40 -6.45 5,800 6,000 5,800 774,760 4,493,608,000
12/05/2014 6,200 -0.40 -6.06 6,400 6,400 6,200 297,710 1,845,802,000
09/05/2014 6,600 0.20 3.12 6,300 6,700 6,200 812,750 5,364,150,000
08/05/2014 6,400 -0.40 -5.88 6,500 6,600 6,400 1,379,620 8,829,568,000
07/05/2014 6,800 0.40 6.25 6,500 6,800 6,400 1,133,840 7,710,112,000
06/05/2014 6,400 -0.30 -4.48 6,500 6,600 6,300 1,606,400 10,280,960,000
05/05/2014 6,700 -0.40 -5.63 7,100 7,200 6,700 1,244,620 8,338,954,000
29/04/2014 7,100 -0.20 -2.74 7,200 7,400 6,900 935,360 6,641,056,000
28/04/2014 7,300 -0.50 -6.41 7,900 7,900 7,300 722,470 5,274,031,000
25/04/2014 7,800 0.10 1.30 7,800 8,000 7,600 1,240,770 9,678,006,000
24/04/2014 7,700 -0.10 -1.28 7,800 8,000 7,700 494,220 3,805,494,000
23/04/2014 7,800 -0.50 -6.02 8,300 8,300 7,800 1,133,020 8,837,556,000
22/04/2014 8,300 0.40 5.06 8,000 8,300 7,500 1,490,410 12,370,403,000
21/04/2014 7,900 -0.40 -4.82 8,300 8,400 7,900 869,420 6,868,418,000
18/04/2014 8,300 -0.20 -2.35 8,600 8,600 8,200 1,808,060 15,006,898,000
17/04/2014 8,500 0.50 6.25 8,400 8,500 8,100 1,711,600 14,548,600,000
16/04/2014 8,000 -0.60 -6.98 8,500 8,600 8,000 1,655,180 13,241,440,000
15/04/2014 8,600 -0.20 -2.27 9,000 9,100 8,600 2,089,890 17,973,054,000
14/04/2014 8,800 0.30 3.53 8,700 9,000 8,700 2,625,060 23,100,528,000
11/04/2014 8,500 -0.10 -1.16 8,600 8,700 8,300 1,055,350 8,970,475,000
10/04/2014 8,600 0.00 ■■ 0.00 8,800 8,900 8,500 881,390 7,579,954,000
08/04/2014 8,600 -0.10 -1.15 8,800 9,000 8,600 1,032,990 8,883,714,000
07/04/2014 8,700 0.40 4.82 8,200 8,800 8,100 1,759,030 15,303,561,000
04/04/2014 8,300 -0.10 -1.19 8,500 8,600 8,100 1,052,010 8,731,683,000
03/04/2014 8,400 0.50 6.33 8,100 8,400 8,000 1,277,910 10,734,444,000
02/04/2014 7,900 -0.40 -4.82 8,200 8,300 7,800 2,000,780 15,806,162,000
01/04/2014 8,300 -0.50 -5.68 8,700 8,700 8,200 1,738,750 14,431,625,000
31/03/2014 8,800 -0.10 -1.12 9,100 9,100 8,800 1,687,020 14,845,776,000
28/03/2014 8,900 0.20 2.30 8,900 9,200 8,700 1,527,370 13,593,593,000
27/03/2014 8,700 0.00 ■■ 0.00 8,300 8,700 8,100 1,741,310 15,149,397,000
26/03/2014 8,700 -0.60 -6.45 9,200 9,300 8,700 3,719,960 32,363,652,000
25/03/2014 9,300 0.50 5.68 9,400 9,400 9,100 5,797,330 53,915,169,000
24/03/2014 8,800 0.50 6.02 8,800 8,800 8,700 1,714,540 15,087,952,000
21/03/2014 8,300 0.50 6.41 7,800 8,300 7,800 2,002,840 16,623,572,000
20/03/2014 7,800 -0.10 -1.27 8,000 8,000 7,600 1,692,740 13,203,372,000
19/03/2014 7,900 -0.10 -1.25 7,900 8,100 7,700 2,771,460 21,894,534,000
18/03/2014 8,000 0.30 3.90 8,100 8,200 7,700 4,291,900 34,335,200,000
17/03/2014 7,700 0.50 6.94 7,700 7,700 7,500 3,144,590 24,213,343,000
14/03/2014 7,200 0.40 5.88 7,000 7,200 7,000 1,165,690 8,392,968,000
13/03/2014 6,800 0.40 6.25 6,500 6,800 6,500 3,126,230 21,258,364,000
12/03/2014 6,400 0.40 6.67 6,400 6,400 6,200 6,640,850 42,501,440,000
11/03/2014 6,000 0.30 5.26 6,000 6,000 6,000 847,300 5,083,800,000
10/03/2014 5,700 0.30 5.56 5,700 5,700 5,700 632,410 3,604,737,000
07/03/2014 5,400 0.30 5.88 5,200 5,400 5,200 1,263,770 6,824,358,000
06/03/2014 5,100 -0.10 -1.92 5,200 5,200 5,000 770,640 3,930,264,000
05/03/2014 5,200 0.20 4.00 5,000 5,200 4,900 791,700 4,116,840,000
04/03/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 214,780 1,073,900,000
03/03/2014 5,000 -0.10 -1.96 5,100 5,100 4,900 293,740 1,468,700,000
28/02/2014 5,100 0.10 2.00 5,000 5,100 5,000 198,320 1,011,432,000
27/02/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 344,200 1,721,000,000
26/02/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 434,400 2,172,000,000
25/02/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 201,130 1,005,650,000
24/02/2014 5,000 0.10 2.04 5,000 5,100 4,900 234,150 1,170,750,000
21/02/2014 4,900 -0.10 -2.00 5,000 5,000 4,800 260,660 1,277,234,000
20/02/2014 5,000 -0.10 -1.96 5,000 5,200 4,900 663,720 3,318,600,000
19/02/2014 5,100 -0.10 -1.92 5,200 5,200 5,000 400,420 2,042,142,000
18/02/2014 5,200 0.10 1.96 5,100 5,200 5,000 669,020 3,478,904,000
17/02/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 392,220 2,000,322,000
14/02/2014 5,100 0.10 2.00 5,000 5,200 5,000 484,530 2,471,103,000
13/02/2014 5,000 0.10 2.04 5,000 5,000 4,800 531,020 2,655,100,000
12/02/2014 4,900 0.20 4.26 4,800 4,900 4,800 220,510 1,080,499,000
11/02/2014 4,700 -0.20 -4.08 4,900 4,900 4,700 430,250 2,022,175,000
10/02/2014 4,900 0.10 2.08 4,700 4,900 4,700 111,580 546,742,000
07/02/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 241,650 1,159,920,000
06/02/2014 4,800 0.10 2.13 4,700 4,900 4,700 138,120 662,976,000
27/01/2014 4,700 -0.10 -2.08 4,700 4,900 4,700 174,430 819,821,000
24/01/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 291,470 1,399,056,000
23/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 48,830 234,384,000
22/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 141,800 680,640,000
21/01/2014 4,800 0.10 2.13 4,600 4,800 4,600 170,360 817,728,000
20/01/2014 4,700 -0.10 -2.08 4,800 4,900 4,700 347,070 1,631,229,000
17/01/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 318,040 1,526,592,000
16/01/2014 4,800 -0.10 -2.04 4,900 4,900 4,700 195,170 936,816,000
15/01/2014 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 1,242,790 6,089,671,000
14/01/2014 4,900 -0.20 -3.92 5,100 5,100 4,900 233,940 1,146,306,000
13/01/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 282,840 1,442,484,000
10/01/2014 5,100 -0.20 -3.77 5,200 5,300 5,100 378,400 1,929,840,000
09/01/2014 5,300 0.30 6.00 5,100 5,300 5,100 1,006,700 5,335,510,000
08/01/2014 5,000 0.10 2.04 4,900 5,100 4,800 378,020 1,890,100,000
07/01/2014 4,900 0.10 2.08 4,900 5,000 4,900 300,620 1,473,038,000
06/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 74,960 359,808,000
03/01/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 49,360 236,928,000
02/01/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 85,060 408,288,000
31/12/2013 4,800 0.10 2.13 4,700 4,800 4,700 197,440 947,712,000
30/12/2013 4,700 -0.10 -2.08 4,900 4,900 4,700 122,060 573,682,000
27/12/2013 4,800 -0.10 -2.04 4,900 5,000 4,800 70,190 336,912,000
26/12/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 187,420 918,358,000
25/12/2013 4,900 -0.10 -2.00 5,000 5,000 4,800 74,120 363,188,000
24/12/2013 5,000 0.10 2.04 4,900 5,000 4,800 156,190 780,950,000
23/12/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 200,770 983,773,000
20/12/2013 4,900 -0.10 -2.00 4,900 5,100 4,900 301,590 1,477,791,000
19/12/2013 5,000 0.20 4.17 4,900 5,000 4,900 152,060 760,300,000
18/12/2013 4,800 -0.20 -4.00 5,000 5,000 4,800 224,370 1,076,976,000
17/12/2013 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 34,390 171,950,000
16/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 136,660 683,300,000
13/12/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 174,200 871,000,000
12/12/2013 5,000 0.20 4.17 4,800 5,000 4,800 236,370 1,181,850,000
11/12/2013 4,800 -0.20 -4.00 4,900 5,000 4,700 432,220 2,074,656,000
10/12/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 411,460 2,057,300,000
09/12/2013 5,000 -0.20 -3.85 5,200 5,300 5,000 312,130 1,560,650,000
06/12/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 247,270 1,285,804,000
05/12/2013 5,200 0.10 1.96 5,300 5,400 5,000 1,559,190 8,107,788,000
04/12/2013 5,100 0.10 2.00 5,100 5,300 5,000 1,030,910 5,257,641,000
03/12/2013 5,000 0.10 2.04 4,900 5,100 4,900 266,950 1,334,750,000
02/12/2013 4,900 0.10 2.08 4,900 5,000 4,800 93,490 458,101,000
29/11/2013 4,800 -0.20 -4.00 5,000 5,000 4,800 291,860 1,400,928,000
28/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 179,380 896,900,000
27/11/2013 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 255,780 1,278,900,000
26/11/2013 5,000 -0.10 -1.96 5,100 5,100 5,000 181,390 906,950,000
25/11/2013 5,100 0.10 2.00 5,100 5,200 5,000 192,470 981,597,000
22/11/2013 5,000 0.10 2.04 4,800 5,100 4,800 215,280 1,076,400,000
21/11/2013 4,900 0.00 ■■ 0.00 5,000 5,200 4,900 833,370 4,083,513,000
20/11/2013 4,900 0.10 2.08 4,800 5,000 4,800 384,760 1,885,324,000
19/11/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 96,320 462,336,000
18/11/2013 4,800 0.10 2.13 4,800 4,900 4,800 347,830 1,669,584,000
15/11/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 187,030 879,041,000
14/11/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 15,080 70,876,000
13/11/2013 4,700 -0.10 -2.08 4,600 4,700 4,500 83,540 392,638,000
12/11/2013 4,800 0.20 4.35 4,600 4,900 4,600 436,530 2,095,344,000
11/11/2013 4,600 0.10 2.22 4,500 4,600 4,500 99,460 457,516,000
08/11/2013 4,500 -0.10 -2.17 4,500 4,600 4,500 36,500 164,250,000
07/11/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 162,750 748,650,000
06/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 106,530 490,038,000
05/11/2013 4,600 0.10 2.22 4,400 4,600 4,400 166,760 767,096,000
04/11/2013 4,500 0.10 2.27 4,400 4,500 4,400 64,360 289,620,000
01/11/2013 4,400 0.10 2.33 4,400 4,400 4,300 56,490 248,556,000
31/10/2013 4,300 -0.10 -2.27 4,400 4,400 4,300 40,360 173,548,000
30/10/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 45,120 198,528,000
29/10/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 100,480 442,112,000
28/10/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 88,350 388,740,000
25/10/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 4,930 21,692,000
24/10/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 47,700 209,880,000
23/10/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 82,090 361,196,000
22/10/2013 4,400 -0.20 -4.35 4,600 4,600 4,400 103,530 455,532,000
21/10/2013 4,600 0.20 4.55 4,500 4,600 4,400 190,650 876,990,000
18/10/2013 4,400 0.10 2.33 4,400 4,400 4,300 160,010 704,044,000
17/10/2013 4,300 -0.10 -2.27 4,300 4,500 4,300 166,620 716,466,000
16/10/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 95,890 421,916,000
15/10/2013 4,400 0.10 2.33 4,200 4,400 4,200 123,920 545,248,000
14/10/2013 4,300 0.10 2.38 4,300 4,400 4,200 114,690 493,167,000
11/10/2013 4,200 -0.10 -2.33 4,300 4,300 4,200 36,540 153,468,000
10/10/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 277,860 1,194,798,000
09/10/2013 4,300 0.10 2.38 4,200 4,400 4,200 208,010 894,443,000
08/10/2013 4,200 -0.30 -6.67 4,500 4,500 4,200 421,790 1,771,518,000
07/10/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 82,580 371,610,000
04/10/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 50,440 226,980,000
03/10/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 19,400 87,300,000
02/10/2013 4,500 0.10 2.27 4,500 4,600 4,500 56,660 254,970,000
01/10/2013 4,400 -0.10 -2.22 4,500 4,600 4,400 70,230 309,012,000
30/09/2013 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 48,500 218,250,000
27/09/2013 4,500 0.20 4.65 4,400 4,500 4,400 27,910 125,595,000
26/09/2013 4,300 -0.20 -4.44 4,500 4,500 4,300 65,750 282,725,000
25/09/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 12,240 55,080,000
24/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,260 95,670,000
23/09/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,230 5,535,000
20/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 7,300 32,850,000
19/09/2013 4,500 0.20 4.65 4,300 4,600 4,300 87,140 392,130,000
18/09/2013 4,300 -0.10 -2.27 4,300 4,300 4,300 21,050 90,515,000
17/09/2013 4,400 0.10 2.33 4,300 4,400 4,300 21,050 92,620,000
16/09/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 13,430 57,749,000
13/09/2013 4,300 -0.10 -2.27 4,400 4,400 4,300 50,010 215,043,000
12/09/2013 4,400 0.10 2.33 4,300 4,400 4,300 26,090 114,796,000
11/09/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 7,670 32,981,000
10/09/2013 4,300 0.10 2.38 4,200 4,300 4,200 8,970 38,571,000
09/09/2013 4,200 -0.30 -6.67 4,500 4,500 4,200 133,810 562,002,000
06/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,280 113,760,000
05/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,800 116,100,000
04/09/2013 4,500 0.10 2.27 4,300 4,500 4,200 21,860 98,370,000
03/09/2013 4,400 -0.10 -2.22 4,500 4,500 4,200 51,240 225,456,000
30/08/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,200 50,040 225,180,000
29/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 26,740 120,330,000
28/08/2013 4,500 -0.10 -2.17 4,600 4,600 4,400 104,020 468,090,000
27/08/2013 4,600 -0.10 -2.13 4,600 4,700 4,500 16,700 76,820,000
26/08/2013 4,700 0.10 2.17 4,600 4,700 4,500 91,560 430,332,000
23/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 165,250 760,150,000
22/08/2013 4,600 -0.10 -2.13 4,700 4,700 4,500 30,030 138,138,000
21/08/2013 4,700 -0.10 -2.08 4,800 4,800 4,700 12,440 58,468,000
20/08/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 21,570 103,536,000
19/08/2013 4,800 0.10 2.13 4,700 4,800 4,700 66,810 320,688,000
16/08/2013 4,700 -0.10 -2.08 4,800 4,800 4,600 12,800 60,160,000
15/08/2013 4,800 0.10 2.13 4,700 4,800 4,700 21,140 101,472,000
14/08/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 30,120 141,564,000
13/08/2013 4,700 -0.10 -2.08 4,700 4,700 4,600 12,890 60,583,000
12/08/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 30,540 146,592,000
09/08/2013 4,800 0.10 2.13 4,500 4,800 4,500 110,160 528,768,000
08/08/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 7,320 34,404,000
07/08/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 3,720 17,484,000
06/08/2013 4,700 0.10 2.17 4,700 4,700 4,500 27,930 131,271,000
05/08/2013 4,600 -0.10 -2.13 4,700 4,700 4,600 10,700 49,220,000
02/08/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 8,750 41,125,000
01/08/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 30,550 143,585,000
31/07/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,730 55,131,000
30/07/2013 4,700 0.10 2.17 4,700 4,800 4,600 49,830 234,201,000
29/07/2013 4,600 -0.20 -4.17 4,800 4,900 4,600 22,380 102,948,000
26/07/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 40,150 192,720,000
25/07/2013 4,800 -0.10 -2.04 4,900 4,900 4,700 44,010 211,248,000
24/07/2013 4,900 -0.10 -2.00 5,000 5,000 4,700 17,030 83,447,000
23/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 6,360 31,800,000
22/07/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 22,520 112,600,000
19/07/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 50,450 252,250,000
18/07/2013 5,000 -0.10 -1.96 5,100 5,200 5,000 87,780 438,900,000
17/07/2013 5,100 -0.10 -1.92 5,200 5,300 5,100 81,030 413,253,000
16/07/2013 5,200 0.10 1.96 5,100 5,200 5,000 30,980 161,096,000
15/07/2013 5,100 -0.20 -3.77 5,300 5,300 5,100 21,490 109,599,000
12/07/2013 5,300 0.10 1.92 5,100 5,300 5,100 63,270 335,331,000
11/07/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 22,270 115,804,000
10/07/2013 5,200 0.10 1.96 5,200 5,200 5,100 13,910 72,332,000
09/07/2013 5,100 -0.10 -1.92 5,100 5,200 5,100 10,380 52,938,000
08/07/2013 5,200 0.10 1.96 5,100 5,200 5,000 54,680 284,336,000
05/07/2013 5,100 -0.10 -1.92 5,200 5,200 5,000 13,680 69,768,000
04/07/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 28,190 146,588,000
03/07/2013 5,200 0.10 1.96 5,200 5,200 5,200 6,040 31,408,000
02/07/2013 5,100 0.00 ■■ 0.00 5,200 5,300 5,000 106,320 542,232,000
01/07/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 76,910 392,241,000
28/06/2013 5,100 -0.20 -3.77 5,300 5,300 5,100 74,960 382,296,000
27/06/2013 5,300 0.20 3.92 5,100 5,300 5,100 70,600 374,180,000
26/06/2013 5,100 0.10 2.00 5,000 5,100 4,900 57,630 293,913,000
25/06/2013 5,000 -0.20 -3.85 5,300 5,300 4,900 207,240 1,036,200,000
24/06/2013 5,200 0.10 1.96 5,100 5,300 5,100 110,660 575,432,000
21/06/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 139,810 713,031,000
20/06/2013 5,100 -0.30 -5.56 5,200 5,400 5,100 148,340 756,534,000
19/06/2013 5,400 0.20 3.85 5,200 5,400 5,200 80,130 432,702,000
18/06/2013 5,200 -0.20 -3.70 5,400 5,600 5,100 80,010 416,052,000
17/06/2013 5,400 -0.30 -5.26 5,900 5,900 5,400 107,470 580,338,000
14/06/2013 5,700 0.30 5.56 5,400 5,700 5,400 598,470 3,411,279,000
13/06/2013 5,400 0.20 3.85 5,300 5,400 5,200 144,750 781,650,000
12/06/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 139,100 723,320,000
11/06/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 142,150 739,180,000
10/06/2013 5,200 -0.10 -1.89 5,300 5,400 5,200 55,960 290,992,000
07/06/2013 5,300 0.10 1.92 5,100 5,300 5,100 231,110 1,224,883,000
06/06/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 55,800 290,160,000
05/06/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 70,490 366,548,000
04/06/2013 5,200 -0.20 -3.70 5,400 5,400 5,200 25,080 130,416,000
03/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 71,100 383,940,000
31/05/2013 5,400 -0.10 -1.82 5,400 5,600 5,300 154,910 836,514,000
30/05/2013 5,500 0.10 1.85 5,400 5,500 5,300 106,640 586,520,000
29/05/2013 5,400 0.10 1.89 5,300 5,500 5,300 146,300 790,020,000
28/05/2013 5,300 0.10 1.92 5,200 5,300 5,100 73,120 387,536,000
27/05/2013 5,200 0.10 1.96 5,100 5,200 5,100 77,630 403,676,000
24/05/2013 5,100 0.10 2.00 5,000 5,100 4,900 7,490 38,199,000
23/05/2013 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 44,920 224,600,000
22/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 19,460 97,300,000
21/05/2013 5,000 -0.10 -1.96 5,000 5,100 4,900 21,610 108,050,000
20/05/2013 5,100 0.10 2.00 5,000 5,100 4,900 5,800 29,580,000
17/05/2013 5,000 0.10 2.04 5,000 5,000 4,800 38,090 190,450,000
16/05/2013 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 94,190 461,531,000
15/05/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 24,900 122,010,000
14/05/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 11,590 56,791,000
13/05/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 11,190 54,831,000
10/05/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 15,880 77,812,000
09/05/2013 5,000 0.10 2.04 4,800 5,000 4,800 63,890 319,450,000
08/05/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 34,380 168,462,000
07/05/2013 4,900 -0.20 -3.92 5,100 5,100 4,900 31,850 156,065,000
06/05/2013 5,100 0.20 4.08 4,900 5,100 4,900 59,320 302,532,000
03/05/2013 4,900 0.20 4.26 4,800 4,900 4,700 21,220 103,978,000
02/05/2013 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 12,740 59,878,000
26/04/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 39,860 187,342,000
25/04/2013 4,700 -0.20 -4.08 4,900 4,900 4,700 80,050 376,235,000
24/04/2013 4,900 0.20 4.26 4,700 4,900 4,700 26,120 127,988,000
23/04/2013 4,700 -0.20 -4.08 4,900 5,000 4,700 23,820 111,954,000
22/04/2013 4,900 -0.10 -2.00 5,000 5,000 4,800 18,000 88,200,000
18/04/2013 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 14,680 73,400,000
17/04/2013 5,000 -0.10 -1.96 5,100 5,100 4,800 72,700 363,500,000
16/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 18,620 94,962,000
15/04/2013 5,100 -0.10 -1.92 5,200 5,200 5,000 55,860 284,886,000
12/04/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 37,620 195,624,000
11/04/2013 5,200 -0.10 -1.89 5,300 5,300 5,200 47,410 246,532,000
10/04/2013 5,300 -0.10 -1.85 5,400 5,500 5,300 33,700 178,610,000
09/04/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 91,780 495,612,000
08/04/2013 5,400 0.20 3.85 5,200 5,400 5,000 179,620 969,948,000
05/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 58,960 306,592,000
04/04/2013 5,200 -0.20 -3.70 5,400 5,400 5,200 90,780 472,056,000
03/04/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 21,190 114,426,000
02/04/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 88,490 477,846,000
01/04/2013 5,400 0.20 3.85 5,300 5,400 5,200 69,400 374,760,000
29/03/2013 5,200 -0.20 -3.70 5,200 5,300 5,200 118,020 613,704,000
28/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 21,820 117,828,000
27/03/2013 5,400 -0.10 -1.82 5,400 5,500 5,300 41,530 224,262,000
26/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,990 27,445,000
25/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 21,070 115,885,000
22/03/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 25,440 139,920,000
21/03/2013 5,500 -0.10 -1.79 5,600 5,600 5,500 91,580 503,690,000
20/03/2013 5,600 0.10 1.82 5,600 5,600 5,400 24,760 138,656,000
19/03/2013 5,500 -0.10 -1.79 5,500 5,600 5,500 49,100 270,050,000
18/03/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 55,970 313,432,000
15/03/2013 5,600 -0.10 -1.75 5,700 5,700 5,500 82,060 459,536,000
14/03/2013 5,700 0.10 1.79 5,600 5,700 5,600 17,280 98,496,000
13/03/2013 5,600 -0.20 -3.45 5,800 5,800 5,600 64,030 358,568,000
12/03/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,500 44,330 257,114,000
11/03/2013 5,800 0.20 3.57 5,600 5,800 5,600 37,200 215,760,000
08/03/2013 5,600 0.10 1.82 5,500 5,700 5,500 34,520 193,312,000
07/03/2013 5,500 -0.10 -1.79 5,600 5,600 5,500 35,100 193,050,000
06/03/2013 5,600 0.10 1.82 5,500 5,600 5,500 25,640 143,584,000
05/03/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 52,180 286,990,000
04/03/2013 5,500 -0.30 -5.17 5,800 5,800 5,500 69,460 382,030,000
01/03/2013 5,800 0.20 3.57 5,700 5,900 5,700 53,130 308,154,000
28/02/2013 5,600 -0.10 -1.75 5,800 5,800 5,600 68,000 380,800,000
27/02/2013 5,700 0.10 1.79 5,700 5,700 5,400 110,290 628,653,000
26/02/2013 5,600 -0.30 -5.08 5,900 5,900 5,600 126,890 710,584,000
25/02/2013 5,900 -0.10 -1.67 6,000 6,100 5,900 68,440 403,796,000
22/02/2013 6,000 0.10 1.69 6,000 6,200 5,700 90,950 545,700,000
21/02/2013 5,900 -0.40 -6.35 6,300 6,600 5,900 350,230 2,066,357,000
20/02/2013 6,300 0.10 1.61 6,100 6,300 6,100 64,090 403,767,000
19/02/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 203,510 1,261,762,000
18/02/2013 6,200 0.10 1.64 6,100 6,300 6,100 151,820 941,284,000
08/02/2013 6,100 0.20 3.39 6,000 6,200 6,000 75,890 462,929,000
07/02/2013 5,900 -0.10 -1.67 6,000 6,000 5,900 91,050 537,195,000
06/02/2013 6,000 0.10 1.69 5,900 6,000 5,800 24,770 148,620,000
05/02/2013 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 7,310 43,129,000
04/02/2013 5,900 0.10 1.72 5,800 5,900 5,700 56,070 330,813,000
01/02/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 38,740 224,692,000
31/01/2013 5,800 -0.10 -1.69 5,900 5,900 5,800 46,810 271,498,000
30/01/2013 5,900 0.10 1.72 5,900 6,000 5,800 57,310 338,129,000
29/01/2013 5,800 -0.30 -4.92 5,900 6,000 5,800 84,450 489,810,000
28/01/2013 6,100 0.20 3.39 6,000 6,100 5,800 211,260 1,288,686,000
25/01/2013 5,900 0.10 1.72 5,800 6,000 5,700 95,800 565,220,000
24/01/2013 5,800 0.30 5.45 5,600 5,800 5,500 64,960 376,768,000
23/01/2013 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 76,140 418,770,000
22/01/2013 5,500 -0.30 -5.17 5,900 5,900 5,400 140,550 773,025,000
21/01/2013 5,800 -0.20 -3.33 6,100 6,100 5,800 55,260 320,508,000
18/01/2013 6,000 -0.10 -1.64 6,100 6,100 5,800 80,780 484,680,000
17/01/2013 6,100 -0.30 -4.69 6,300 6,300 6,100 131,250 800,625,000
16/01/2013 6,400 0.30 4.92 6,100 6,400 6,100 187,080 1,197,312,000
15/01/2013 6,100 0.20 3.39 5,900 6,300 5,900 202,700 1,236,470,000
14/01/2013 5,900 0.10 1.72 5,800 5,900 5,700 75,660 446,394,000
11/01/2013 5,800 -0.10 -1.69 5,900 6,000 5,800 187,610 1,088,138,000
10/01/2013 5,900 -0.10 -1.67 6,000 6,000 5,700 104,910 618,969,000
09/01/2013 6,000 0.00 ■■ 0.00 6,100 6,200 5,700 227,460 1,364,760,000
08/01/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 101,580 609,480,000
07/01/2013 6,000 0.10 1.69 5,900 6,100 5,900 179,600 1,077,600,000
04/01/2013 5,900 0.10 1.72 5,800 6,000 5,700 116,650 688,235,000
03/01/2013 5,800 0.10 1.75 5,700 5,900 5,600 351,050 2,036,090,000
02/01/2013 5,700 0.20 3.64 5,600 5,700 5,500 244,290 1,392,453,000
28/12/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 122,060 671,330,000
27/12/2012 5,500 0.10 1.85 5,300 5,600 5,300 205,410 1,129,755,000
26/12/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 90,290 487,566,000
25/12/2012 5,400 0.10 1.89 5,400 5,400 5,200 83,070 448,578,000
24/12/2012 5,300 0.20 3.92 4,900 5,300 4,900 208,680 1,106,004,000
21/12/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 28,320 144,432,000
20/12/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 65,170 332,367,000
19/12/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 64,860 330,786,000
18/12/2012 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 11,480 58,548,000
17/12/2012 5,100 0.10 2.00 5,000 5,100 5,000 23,140 118,014,000
14/12/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 35,110 175,550,000
13/12/2012 5,000 -0.10 -1.96 5,000 5,200 5,000 33,830 169,150,000
12/12/2012 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 62,920 320,892,000
11/12/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 12,500 63,750,000
10/12/2012 5,100 0.20 4.08 5,000 5,100 5,000 59,630 304,113,000
07/12/2012 4,900 -0.10 -2.00 5,000 5,100 4,900 31,700 155,330,000
06/12/2012 5,000 0.10 2.04 4,800 5,000 4,800 13,320 66,600,000
05/12/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 48,920 239,708,000
04/12/2012 4,900 0.10 2.08 4,800 4,900 4,800 27,960 137,004,000
03/12/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 37,410 179,568,000
30/11/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 11,370 54,576,000
29/11/2012 4,800 -0.10 -2.04 4,900 4,900 4,700 29,670 142,416,000
28/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 8,260 40,474,000
27/11/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 6,820 33,418,000
26/11/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 44,840 219,716,000
23/11/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 4,640 22,736,000
22/11/2012 4,900 0.10 2.08 4,800 4,900 4,700 7,800 38,220,000
21/11/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 14,830 71,184,000
20/11/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 4,210 20,208,000
19/11/2012 4,800 -0.10 -2.04 4,900 4,900 4,800 31,930 153,264,000
16/11/2012 4,900 -0.10 -2.00 5,000 5,000 4,800 11,040 54,096,000
15/11/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 17,840 89,200,000
14/11/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 23,850 119,250,000
13/11/2012 5,000 0.10 2.04 4,800 5,000 4,800 49,740 248,700,000
12/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 21,730 106,477,000
09/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 5,260 25,774,000
08/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 2,580 12,642,000
07/11/2012 4,900 0.20 4.26 4,700 4,900 4,600 21,210 103,929,000
06/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 38,650 181,655,000
05/11/2012 4,700 -0.20 -4.08 4,700 4,900 4,700 62,890 295,583,000
02/11/2012 4,900 -0.20 -3.92 4,900 5,000 4,900 46,200 226,380,000
01/11/2012 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 25,950 132,345,000
31/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 10,240 52,224,000
30/10/2012 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,810 9,231,000
29/10/2012 5,100 0.10 2.00 5,100 5,100 5,000 6,630 33,813,000
26/10/2012 5,000 0.20 4.17 4,800 5,000 4,800 12,510 62,550,000
25/10/2012 4,800 -0.20 -4.00 5,000 5,000 4,800 49,650 238,320,000
24/10/2012 5,000 -0.10 -1.96 5,100 5,100 5,000 16,150 80,750,000
23/10/2012 5,100 0.10 2.00 5,100 5,100 5,000 10,590 54,009,000
22/10/2012 5,000 -0.10 -1.96 5,300 5,300 5,000 18,200 91,000,000
19/10/2012 5,100 -0.20 -3.77 5,300 5,300 5,100 73,970 377,247,000
18/10/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 18,660 98,898,000
17/10/2012 5,300 -0.10 -1.85 5,400 5,400 5,200 41,540 220,162,000
16/10/2012 5,400 0.20 3.85 5,300 5,400 5,200 91,370 493,398,000
15/10/2012 5,200 -0.10 -1.89 5,300 5,300 5,100 42,890 223,028,000
12/10/2012 5,300 0.20 3.92 5,100 5,300 5,100 29,260 155,078,000
11/10/2012 5,100 -0.10 -1.92 5,300 5,400 5,100 113,150 577,065,000
10/10/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 49,690 258,388,000
09/10/2012 5,200 0.10 1.96 5,000 5,200 5,000 33,680 175,136,000
08/10/2012 5,100 0.20 4.08 5,000 5,100 5,000 64,470 328,797,000
05/10/2012 4,900 -0.10 -2.00 5,000 5,100 4,900 17,360 85,064,000
04/10/2012 5,000 -0.20 -3.85 5,200 5,200 5,000 13,000 65,000,000
03/10/2012 5,200 0.20 4.00 5,000 5,200 5,000 65,400 340,080,000
02/10/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 26,110 130,550,000
01/10/2012 5,000 -0.20 -3.85 5,200 5,300 5,000 61,380 306,900,000
28/09/2012 5,200 0.00 ■■ 0.00 5,000 5,300 5,000 7,540 39,208,000
27/09/2012 5,200 -0.20 -3.70 5,300 5,300 5,200 44,520 231,504,000
26/09/2012 5,400 0.10 1.89 5,300 5,400 5,100 30,890 166,806,000
25/09/2012 5,300 -0.10 -1.85 5,300 5,400 5,200 33,140 175,642,000
24/09/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 33,900 183,060,000
21/09/2012 5,400 0.10 1.89 5,200 5,400 5,200 59,600 321,840,000
20/09/2012 5,300 -0.20 -3.64 5,400 5,500 5,300 83,970 445,041,000
19/09/2012 5,500 -0.20 -3.51 5,500 5,600 5,500 59,560 327,580,000
18/09/2012 5,700 -0.30 -5.00 6,000 6,000 5,700 40,420 230,394,000
17/09/2012 6,000 0.00 ■■ 0.00 6,200 6,200 5,900 7,050 42,300,000
14/09/2012 6,000 0.20 3.45 5,800 6,000 5,800 118,710 712,260,000
13/09/2012 5,800 0.10 1.75 5,800 5,800 5,500 42,000 243,600,000
12/09/2012 5,700 0.20 3.64 5,600 5,700 5,600 16,470 93,879,000
11/09/2012 5,500 -0.10 -1.79 5,600 5,600 5,400 69,620 382,910,000
10/09/2012 5,600 -0.20 -3.45 5,900 5,900 5,600 49,660 278,096,000
07/09/2012 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 172,940 1,003,052,000
06/09/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 12,140 70,412,000
05/09/2012 5,800 -0.10 -1.69 5,900 6,100 5,800 82,620 479,196,000
04/09/2012 5,900 -0.10 -1.67 5,900 6,100 5,900 50,810 299,779,000
31/08/2012 6,000 -0.30 -4.76 6,100 6,300 6,000 67,730 406,380,000
30/08/2012 6,300 0.10 1.61 6,200 6,300 6,100 29,830 187,929,000
29/08/2012 6,200 0.20 3.33 6,200 6,300 6,100 43,090 267,158,000
28/08/2012 6,000 -0.10 -1.64 6,000 6,000 5,800 70,920 425,520,000
27/08/2012 6,100 -0.30 -4.69 6,100 6,100 6,100 83,600 509,960,000
24/08/2012 6,400 0.10 1.59 6,000 6,600 6,000 235,550 1,507,520,000
23/08/2012 6,300 -0.30 -4.55 6,300 6,300 6,300 24,700 155,610,000
22/08/2012 6,600 -0.30 -4.35 6,600 6,900 6,600 93,540 617,364,000
21/08/2012 6,900 -0.30 -4.17 7,100 7,100 6,900 156,470 1,079,643,000
20/08/2012 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 56,050 403,560,000
17/08/2012 7,200 0.10 1.41 7,100 7,200 7,000 87,810 632,232,000
16/08/2012 7,100 -0.10 -1.39 7,200 7,200 7,000 43,500 308,850,000
15/08/2012 7,200 0.10 1.41 7,100 7,200 7,000 37,930 273,096,000
14/08/2012 7,100 0.10 1.43 7,100 7,100 7,000 51,360 364,656,000
13/08/2012 7,000 -0.10 -1.41 7,100 7,100 7,000 36,970 258,790,000
10/08/2012 7,100 -0.20 -2.74 7,200 7,300 7,100 83,690 594,199,000
09/08/2012 7,300 0.10 1.39 7,400 7,400 7,200 123,310 900,163,000
08/08/2012 7,200 0.10 1.41 7,200 7,200 7,100 46,980 338,256,000
07/08/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 39,790 282,509,000
06/08/2012 7,100 0.30 4.41 6,900 7,100 6,900 95,850 680,535,000
03/08/2012 6,800 -0.10 -1.45 7,000 7,100 6,800 28,520 193,936,000
02/08/2012 6,900 -0.10 -1.43 6,900 7,100 6,900 51,400 354,660,000
01/08/2012 7,000 -0.20 -2.78 7,000 7,100 7,000 20,540 143,780,000
31/07/2012 7,200 -0.10 -1.37 7,300 7,300 7,000 47,010 338,472,000
30/07/2012 7,300 0.30 4.29 7,000 7,300 6,900 32,960 240,608,000
27/07/2012 7,000 -0.20 -2.78 7,300 7,300 7,000 39,620 277,340,000
26/07/2012 7,200 0.30 4.35 7,000 7,200 6,900 34,840 250,848,000
25/07/2012 6,900 -0.20 -2.82 6,900 7,300 6,900 26,810 184,989,000
24/07/2012 7,100 0.00 ■■ 0.00 7,000 7,100 6,800 84,320 598,672,000
23/07/2012 7,100 -0.30 -4.05 7,400 7,500 7,100 122,830 872,093,000
20/07/2012 7,400 -0.10 -1.33 7,400 7,800 7,400 118,340 875,716,000
19/07/2012 7,500 0.10 1.35 7,400 7,600 7,100 164,210 1,231,575,000
18/07/2012 7,400 -0.10 -1.33 7,400 7,600 7,300 108,330 801,642,000
17/07/2012 7,500 0.20 2.74 7,400 7,600 7,200 86,740 650,550,000
16/07/2012 7,300 0.10 1.39 7,400 7,500 7,100 158,070 1,153,911,000
13/07/2012 7,200 0.30 4.35 6,800 7,200 6,800 75,380 542,736,000
12/07/2012 6,900 0.30 4.55 6,700 6,900 6,700 121,770 840,213,000
11/07/2012 6,600 0.10 1.54 6,500 6,600 6,400 20,530 135,498,000
10/07/2012 6,500 0.00 ■■ 0.00 6,200 6,500 6,200 72,970 474,305,000
09/07/2012 6,500 -0.30 -4.41 6,800 6,800 6,500 72,700 472,550,000
06/07/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 98,720 671,296,000
05/07/2012 6,800 0.30 4.62 6,500 6,800 6,200 72,950 496,060,000
04/07/2012 6,500 -0.30 -4.41 6,800 7,000 6,500 60,740 394,810,000
03/07/2012 6,800 -0.30 -4.23 7,300 7,300 6,800 59,800 406,640,000
02/07/2012 7,100 0.00 ■■ 0.00 7,200 7,300 7,100 22,620 160,602,000
29/06/2012 7,100 -0.10 -1.39 7,200 7,300 7,100 103,280 733,288,000
28/06/2012 7,200 -0.20 -2.70 7,200 7,400 7,100 38,670 278,424,000
27/06/2012 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 30,000 222,000,000
26/06/2012 7,400 -0.30 -3.90 7,600 7,600 7,400 83,900 620,860,000
25/06/2012 7,700 -0.30 -3.75 8,000 8,100 7,600 56,710 436,667,000
22/06/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 50,780 406,240,000
21/06/2012 8,000 -0.20 -2.44 8,200 8,200 8,000 31,570 252,560,000
20/06/2012 8,200 0.20 2.50 8,100 8,200 8,000 34,260 280,932,000
19/06/2012 8,000 -0.40 -4.76 8,200 8,300 8,000 113,250 906,000,000
18/06/2012 8,400 0.10 1.20 8,300 8,600 8,300 35,040 294,336,000
15/06/2012 8,300 0.20 2.47 8,100 8,400 8,100 52,580 436,414,000
14/06/2012 8,100 -0.10 -1.22 8,200 8,200 8,100 41,960 339,876,000
13/06/2012 8,200 0.10 1.23 8,100 8,200 8,000 83,730 686,586,000
12/06/2012 8,100 -0.40 -4.71 8,400 8,400 8,100 79,700 645,570,000
11/06/2012 8,500 0.10 1.19 8,400 8,600 8,300 45,730 388,705,000
08/06/2012 8,400 -0.10 -1.18 8,800 8,800 8,400 121,060 1,016,904,000
07/06/2012 8,500 0.40 4.94 8,300 8,500 8,200 199,280 1,693,880,000
06/06/2012 8,100 0.20 2.53 7,700 8,100 7,700 75,610 612,441,000
05/06/2012 7,900 0.30 3.95 7,500 7,900 7,500 86,820 685,878,000
04/06/2012 7,600 -0.40 -5.00 8,000 8,000 7,600 183,330 1,393,308,000
01/06/2012 8,000 0.00 ■■ 0.00 8,200 8,300 8,000 98,780 790,240,000
31/05/2012 8,000 -0.30 -3.61 8,400 8,400 7,900 164,820 1,318,560,000
30/05/2012 8,300 -0.20 -2.35 8,800 8,800 8,300 66,700 553,610,000
29/05/2012 8,500 -0.30 -3.41 8,400 8,800 8,400 20,910 177,735,000
28/05/2012 8,800 0.40 4.76 8,800 8,800 8,500 102,310 900,328,000
25/05/2012 8,400 0.40 5.00 8,400 8,400 8,000 145,430 1,221,612,000
24/05/2012 8,000 -0.40 -4.76 8,400 8,600 8,000 107,960 863,680,000
23/05/2012 8,400 -0.40 -4.55 8,800 8,800 8,400 90,800 762,720,000
22/05/2012 8,800 0.00 ■■ 0.00 9,100 9,100 8,800 35,960 316,448,000
21/05/2012 8,800 0.40 4.76 8,600 8,800 8,600 68,690 604,472,000
18/05/2012 8,400 -0.40 -4.55 8,600 8,800 8,400 202,090 1,697,556,000
17/05/2012 8,800 -0.20 -2.22 9,000 9,300 8,800 134,810 1,186,328,000
16/05/2012 9,000 0.20 2.27 9,200 9,200 8,700 219,410 1,974,690,000
15/05/2012 8,800 -0.30 -3.30 8,900 9,200 8,800 329,250 2,897,400,000
14/05/2012 9,100 -0.40 -4.21 9,600 9,600 9,100 401,630 3,654,833,000
11/05/2012 9,500 -0.50 -5.00 10,000 10,000 9,500 247,170 2,348,115,000
10/05/2012 10,000 -0.20 -1.96 10,200 10,200 9,800 295,170 2,951,700,000
09/05/2012 10,200 0.00 ■■ 0.00 10,300 10,400 10,000 511,530 5,217,606,000
08/05/2012 10,200 0.40 4.08 10,200 10,200 10,100 935,840 9,545,568,000
07/05/2012 9,800 0.40 4.26 9,800 9,800 9,700 450,530 4,415,194,000
04/05/2012 9,400 0.40 4.44 9,200 9,400 9,200 188,440 1,771,336,000
03/05/2012 9,000 -0.20 -2.17 9,100 9,300 8,900 148,150 1,333,350,000
02/05/2012 9,200 0.00 ■■ 0.00 9,400 9,400 9,100 110,350 1,015,220,000
27/04/2012 9,200 -0.20 -2.13 9,200 9,500 9,200 675,940 6,218,648,000
26/04/2012 9,400 -0.40 -4.08 10,000 10,000 9,400 144,890 1,361,966,000
25/04/2012 9,800 0.40 4.26 9,700 9,800 9,500 189,590 1,857,982,000
24/04/2012 9,400 0.10 1.08 9,400 9,400 9,100 150,010 1,410,094,000
23/04/2012 9,300 -0.20 -2.11 9,300 9,700 9,300 140,840 1,309,812,000
20/04/2012 9,500 -0.40 -4.04 9,500 9,700 9,500 489,260 4,647,970,000
19/04/2012 9,900 -0.50 -4.81 10,000 10,000 9,900 287,180 2,843,082,000
18/04/2012 10,400 0.30 2.97 10,400 10,600 10,200 369,610 3,843,944,000
17/04/2012 10,100 0.40 4.12 9,900 10,100 9,900 345,020 3,484,702,000
16/04/2012 9,700 0.40 4.30 9,300 9,700 9,200 414,740 4,022,978,000
13/04/2012 9,300 -0.10 -1.06 9,300 9,400 9,000 270,580 2,516,394,000
12/04/2012 9,400 0.00 ■■ 0.00 9,400 9,600 9,100 272,390 2,560,466,000
11/04/2012 9,400 0.10 1.08 9,400 9,500 9,300 191,670 1,801,698,000
10/04/2012 9,300 0.10 1.09 9,300 9,400 9,100 179,590 1,670,187,000
09/04/2012 9,200 0.10 1.10 9,200 9,200 9,100 139,710 1,285,332,000
06/04/2012 9,100 0.00 ■■ 0.00 9,300 9,300 9,000 93,530 851,123,000
05/04/2012 9,100 0.20 2.25 8,900 9,200 8,600 91,600 833,560,000
04/04/2012 8,900 -0.40 -4.30 8,900 9,500 8,900 187,780 1,671,242,000
03/04/2012 9,300 0.40 4.49 8,600 9,300 8,500 280,250 2,606,325,000
30/03/2012 8,900 -0.40 -4.30 8,900 9,000 8,900 174,580 1,553,762,000
29/03/2012 9,300 -0.40 -4.12 9,900 9,900 9,300 173,510 1,613,643,000
28/03/2012 9,700 -0.10 -1.02 9,400 9,800 9,400 323,870 3,141,539,000
27/03/2012 9,800 0.20 2.08 10,000 10,000 9,700 624,320 6,118,336,000
26/03/2012 9,600 0.40 4.35 9,600 9,600 9,500 290,060 2,784,576,000
23/03/2012 9,200 0.40 4.55 9,200 9,200 9,000 374,630 3,446,596,000
22/03/2012 8,800 0.40 4.76 8,800 8,800 8,700 288,690 2,540,472,000
21/03/2012 8,400 0.40 5.00 8,400 8,400 8,300 99,850 838,740,000
20/03/2012 8,000 0.30 3.90 8,000 8,000 7,800 209,850 1,678,800,000
19/03/2012 7,700 0.30 4.05 7,400 7,700 7,300 185,320 1,426,964,000
16/03/2012 7,400 0.30 4.23 7,400 7,400 7,300 172,680 1,277,832,000
15/03/2012 7,100 0.30 4.41 6,600 7,100 6,500 280,910 1,994,461,000
14/03/2012 6,800 -0.30 -4.23 6,800 7,200 6,800 170,100 1,156,680,000
13/03/2012 7,100 0.00 ■■ 0.00 6,800 7,200 6,800 161,000 1,143,100,000
12/03/2012 7,100 -0.30 -4.05 7,100 7,400 7,100 52,130 370,123,000
09/03/2012 7,400 -0.30 -3.90 7,900 7,900 7,400 233,910 1,730,934,000
08/03/2012 7,700 0.30 4.05 7,700 7,700 7,700 313,220 2,411,794,000
07/03/2012 7,400 0.30 4.23 7,400 7,400 7,100 328,590 2,431,566,000
06/03/2012 7,100 0.30 4.41 7,100 7,100 7,100 363,960 2,584,116,000
05/03/2012 6,800 0.30 4.62 6,800 6,800 6,800 90,750 617,100,000
02/03/2012 6,500 0.30 4.84 6,300 6,500 6,300 131,970 857,805,000
01/03/2012 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 124,950 774,690,000
29/02/2012 6,200 0.10 1.64 6,100 6,200 5,900 155,340 963,108,000
28/02/2012 6,100 0.10 1.67 6,300 6,300 6,100 252,070 1,537,627,000
27/02/2012 6,000 0.20 3.45 5,800 6,000 5,800 70,530 423,180,000
24/02/2012 5,800 0.10 1.75 5,800 5,900 5,800 190,270 1,103,566,000
23/02/2012 5,700 0.20 3.64 5,700 5,700 5,600 198,810 1,133,217,000
22/02/2012 5,500 0.20 3.77 5,400 5,500 5,200 85,220 468,710,000
21/02/2012 5,300 -0.20 -3.64 5,700 5,700 5,300 78,140 414,142,000
20/02/2012 5,500 0.20 3.77 5,400 5,500 5,400 46,300 254,650,000
17/02/2012 5,300 0.10 1.92 5,300 5,300 5,100 15,260 80,878,000
16/02/2012 5,200 0.10 1.96 5,100 5,200 5,000 7,660 39,832,000
15/02/2012 5,100 -0.20 -3.77 5,200 5,300 5,100 31,500 160,650,000
14/02/2012 5,300 0.20 3.92 5,100 5,300 5,000 19,730 104,569,000
13/02/2012 5,100 -0.20 -3.77 5,100 5,400 5,100 29,920 152,592,000
10/02/2012 5,300 -0.20 -3.64 5,500 5,500 5,300 109,670 581,251,000
09/02/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 214,360 1,178,980,000
08/02/2012 5,500 0.20 3.77 5,400 5,500 5,300 211,330 1,162,315,000
07/02/2012 5,300 -0.20 -3.64 5,400 5,500 5,300 228,020 1,208,506,000
06/02/2012 5,500 -0.10 -1.79 5,600 5,600 5,400 442,430 2,433,365,000
03/02/2012 5,600 0.10 1.82 5,700 5,700 5,500 202,910 1,136,296,000
02/02/2012 5,500 0.20 3.77 5,300 5,500 5,300 179,190 985,545,000
01/02/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 164,840 873,652,000
31/01/2012 5,300 -0.20 -3.64 5,500 5,500 5,300 72,920 386,476,000
30/01/2012 5,500 0.20 3.77 5,300 5,500 5,300 26,260 144,430,000
20/01/2012 5,300 0.20 3.92 5,200 5,300 5,000 46,700 247,510,000
19/01/2012 5,100 0.20 4.08 4,800 5,100 4,800 60,420 308,142,000
18/01/2012 4,900 -0.20 -3.92 5,000 5,000 4,900 68,120 333,788,000
17/01/2012 5,100 -0.20 -3.77 5,200 5,200 5,100 91,460 466,446,000
16/01/2012 5,300 0.20 3.92 5,300 5,300 5,100 102,270 542,031,000
13/01/2012 5,100 0.20 4.08 5,100 5,100 5,100 14,020 71,502,000
12/01/2012 4,900 0.20 4.26 4,900 4,900 4,900 50,020 245,098,000
11/01/2012 4,700 0.10 2.17 4,600 4,800 4,600 49,880 234,436,000
10/01/2012 4,600 0.20 4.55 4,500 4,600 4,400 47,960 220,616,000
09/01/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 93,000 409,200,000
06/01/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 41,280 181,632,000
05/01/2012 4,400 0.10 2.33 4,500 4,500 4,300 58,970 259,468,000
04/01/2012 4,300 -0.20 -4.44 4,400 4,400 4,300 20,020 86,086,000
03/01/2012 4,500 0.10 2.27 4,400 4,500 4,400 29,000 130,500,000
30/12/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 78,240 344,256,000
29/12/2011 4,400 -0.20 -4.35 4,600 4,700 4,400 60,180 264,792,000
28/12/2011 4,600 0.10 2.22 4,400 4,700 4,400 31,240 143,704,000
27/12/2011 4,500 -0.20 -4.26 4,500 4,600 4,500 46,560 209,520,000
26/12/2011 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 75,610 355,367,000
23/12/2011 4,700 -0.20 -4.08 4,900 4,900 4,700 67,000 314,900,000
22/12/2011 4,900 -0.20 -3.92 5,000 5,100 4,900 58,800 288,120,000
21/12/2011 5,100 0.20 4.08 4,700 5,100 4,700 12,100 61,710,000
20/12/2011 4,900 -0.20 -3.92 5,000 5,000 4,900 35,720 175,028,000
19/12/2011 5,100 0.10 2.00 4,900 5,100 4,800 25,030 127,653,000
16/12/2011 5,000 0.10 2.04 4,900 5,100 4,900 58,640 293,200,000
15/12/2011 4,900 -0.20 -3.92 4,900 4,900 4,900 8,840 43,316,000
14/12/2011 5,100 -0.20 -3.77 5,200 5,200 5,100 18,830 96,033,000
13/12/2011 5,300 -0.20 -3.64 5,300 5,600 5,300 70,590 374,127,000
12/12/2011 5,500 -0.20 -3.51 5,700 5,800 5,500 50,940 280,170,000
09/12/2011 5,700 0.20 3.64 5,700 5,700 5,700 89,290 508,953,000
08/12/2011 5,500 0.20 3.77 5,500 5,500 5,500 67,590 371,745,000
07/12/2011 5,300 0.20 3.92 5,300 5,300 5,100 94,180 499,154,000
06/12/2011 5,100 0.20 4.08 5,100 5,100 5,100 61,980 316,098,000
05/12/2011 4,900 0.20 4.26 4,900 4,900 4,900 1,280 6,272,000
02/12/2011 4,700 0.20 4.44 4,400 4,700 4,300 118,560 557,232,000
01/12/2011 4,500 -0.20 -4.26 4,700 4,700 4,500 16,130 72,585,000
30/11/2011 4,700 -0.20 -4.08 4,900 4,900 4,700 22,000 103,400,000
29/11/2011 4,900 -0.20 -3.92 4,900 5,000 4,900 66,720 326,928,000
28/11/2011 5,100 -0.20 -3.77 5,100 5,300 5,100 43,040 219,504,000
25/11/2011 5,300 0.20 3.92 4,900 5,300 4,900 23,250 123,225,000
24/11/2011 5,100 -0.20 -3.77 5,200 5,200 5,100 72,790 371,229,000
23/11/2011 5,300 0.10 1.92 5,200 5,300 5,200 16,160 85,648,000
22/11/2011 5,200 -0.10 -1.89 5,200 5,400 5,100 19,440 101,088,000
21/11/2011 5,300 -0.20 -3.64 5,300 5,400 5,300 15,250 80,825,000
18/11/2011 5,500 -0.20 -3.51 5,500 5,500 5,500 29,000 159,500,000
17/11/2011 5,700 -0.30 -5.00 5,800 5,800 5,700 20,480 116,736,000
16/11/2011 6,000 -0.20 -3.23 6,100 6,200 5,900 19,970 119,820,000
15/11/2011 6,200 -0.30 -4.62 6,200 6,500 6,200 5,560 34,472,000
14/11/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 4,540 29,510,000
11/11/2011 6,800 -0.30 -4.23 7,000 7,000 6,800 1,050 7,140,000
10/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,010 28,471,000
09/11/2011 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 7,100 50,410,000
08/11/2011 7,100 -0.20 -2.74 7,100 7,300 7,100 580 4,118,000
07/11/2011 7,300 0.00 ■■ 0.00 7,200 7,400 7,100 32,210 235,133,000
04/11/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 1,290 9,417,000
03/11/2011 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 19,190 140,087,000
02/11/2011 7,300 0.10 1.39 7,000 7,500 7,000 10,180 74,314,000
01/11/2011 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 10,200 73,440,000
31/10/2011 7,200 -0.30 -4.00 7,200 7,500 7,200 38,270 275,544,000
28/10/2011 7,500 0.20 2.74 7,400 7,500 7,400 14,950 112,125,000
27/10/2011 7,300 -0.30 -3.95 7,400 7,500 7,300 26,240 191,552,000
26/10/2011 7,600 0.00 ■■ 0.00 7,500 7,600 7,300 3,620 27,512,000
25/10/2011 7,600 -0.10 -1.30 7,500 7,600 7,500 7,080 53,808,000
24/10/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,500 4,040 31,108,000
21/10/2011 7,700 0.10 1.32 7,600 7,800 7,500 3,690 28,413,000
20/10/2011 7,600 0.30 4.11 7,500 7,600 7,400 16,220 123,272,000
19/10/2011 7,300 -0.30 -3.95 7,500 7,600 7,300 10,010 73,073,000
18/10/2011 7,600 -0.20 -2.56 7,800 7,800 7,500 11,770 89,452,000
17/10/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,470 66,066,000
14/10/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 3,940 30,732,000
13/10/2011 7,800 -0.20 -2.50 8,000 8,000 7,600 4,380 34,164,000
12/10/2011 8,000 0.10 1.27 7,700 8,000 7,700 4,320 34,560,000
11/10/2011 7,900 0.30 3.95 7,800 7,900 7,600 6,460 51,034,000
10/10/2011 7,600 -0.40 -5.00 8,000 8,000 7,600 23,210 176,396,000
07/10/2011 8,000 0.20 2.56 8,000 8,000 7,700 10,150 81,200,000
06/10/2011 7,800 0.20 2.63 7,900 7,900 7,800 19,550 152,490,000
05/10/2011 8,300 -0.40 -4.60 8,600 8,700 8,300 42,190 350,177,000
04/10/2011 8,700 0.10 1.16 8,500 8,700 8,500 46,950 408,465,000
03/10/2011 8,600 0.10 1.18 8,600 8,600 8,300 23,830 204,938,000
30/09/2011 8,500 0.10 1.19 8,500 8,500 8,400 19,290 163,965,000
29/09/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,100 21,410 179,844,000
28/09/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 4,020 33,768,000
27/09/2011 8,400 0.10 1.20 8,400 8,400 8,300 4,040 33,936,000
26/09/2011 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 1,120 9,296,000
23/09/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 2,440 20,252,000
22/09/2011 8,300 0.20 2.47 8,200 8,400 7,900 13,510 112,133,000
21/09/2011 8,100 -0.10 -1.22 8,400 8,400 8,000 1,950 15,795,000
20/09/2011 8,200 -0.40 -4.65 8,200 8,600 8,200 12,070 98,974,000
19/09/2011 8,600 0.40 4.88 8,200 8,600 8,000 14,910 128,226,000
16/09/2011 8,200 -0.40 -4.65 8,200 8,300 8,200 26,090 213,938,000
15/09/2011 8,600 0.10 1.18 8,500 8,600 8,100 24,990 214,914,000
14/09/2011 8,500 -0.30 -3.41 8,600 9,000 8,500 31,400 266,900,000
13/09/2011 8,800 0.20 2.33 8,900 8,900 8,500 80,260 706,288,000
12/09/2011 8,600 -0.20 -2.27 8,500 8,800 8,400 27,000 232,200,000
09/09/2011 8,800 -0.40 -4.35 9,000 9,100 8,800 27,760 244,288,000
08/09/2011 9,200 0.00 ■■ 0.00 9,200 9,600 9,200 33,420 307,464,000
07/09/2011 9,200 0.40 4.55 8,800 9,200 8,800 10,270 94,484,000
06/09/2011 8,800 -0.20 -2.22 9,000 9,000 8,700 3,230 28,424,000
05/09/2011 9,000 0.40 4.65 9,000 9,000 8,600 50,790 457,110,000
01/09/2011 8,600 0.40 4.88 8,300 8,600 8,300 62,600 538,360,000
31/08/2011 8,200 0.20 2.50 7,700 8,200 7,700 14,140 115,948,000
30/08/2011 8,000 0.10 1.27 8,000 8,100 7,900 11,250 90,000,000
29/08/2011 7,900 0.20 2.60 7,800 7,900 7,700 6,590 52,061,000
26/08/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 4,560 35,112,000
25/08/2011 7,700 -0.10 -1.28 7,700 7,700 7,700 5,720 44,044,000
24/08/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 8,410 65,598,000
23/08/2011 7,800 -0.10 -1.27 7,700 7,900 7,700 11,730 91,494,000
22/08/2011 7,900 0.10 1.28 7,500 7,900 7,500 16,170 127,743,000
19/08/2011 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 19,960 155,688,000
18/08/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 8,470 66,066,000
17/08/2011 7,800 0.10 1.30 7,800 7,800 7,400 3,590 28,002,000
16/08/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 1,860 14,322,000
15/08/2011 7,700 0.20 2.67 7,200 7,700 7,200 15,030 115,731,000
12/08/2011 7,500 -0.10 -1.32 7,500 7,800 7,300 8,050 60,375,000
11/08/2011 7,600 -0.30 -3.80 7,600 7,800 7,600 5,340 40,584,000
10/08/2011 7,900 0.30 3.95 7,900 7,900 7,400 960 7,584,000
09/08/2011 7,600 -0.30 -3.80 7,600 8,000 7,600 4,230 32,148,000
08/08/2011 7,900 -0.40 -4.82 8,000 8,000 7,900 28,500 225,150,000
05/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 5,490 45,567,000
04/08/2011 8,300 0.20 2.47 8,300 8,300 8,100 7,590 62,997,000
03/08/2011 8,100 -0.20 -2.41 8,300 8,300 7,900 1,870 15,147,000
02/08/2011 8,300 0.30 3.75 8,400 8,400 8,000 3,180 26,394,000
01/08/2011 8,000 0.30 3.90 8,000 8,000 8,000 16,410 131,280,000
29/07/2011 7,700 0.10 1.32 7,500 7,700 7,300 15,460 119,042,000
28/07/2011 7,600 -0.40 -5.00 7,700 8,000 7,600 12,280 93,328,000
27/07/2011 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 15,890 127,120,000
26/07/2011 8,000 -0.40 -4.76 8,000 8,200 8,000 32,020 256,160,000
25/07/2011 8,400 -0.40 -4.55 8,500 8,500 8,400 35,780 300,552,000
22/07/2011 8,800 -0.40 -4.35 9,000 9,000 8,800 25,020 220,176,000
21/07/2011 9,200 0.20 2.22 8,800 9,200 8,800 130 1,196,000
20/07/2011 9,000 -0.30 -3.23 9,000 9,100 9,000 20,590 185,310,000
19/07/2011 9,300 -0.20 -2.11 9,100 9,300 9,100 36,750 341,775,000
18/07/2011 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 861 8,179,500
15/07/2011 9,500 -0.30 -3.06 9,600 9,800 9,500 4,110 39,045,000
14/07/2011 9,800 0.00 ■■ 0.00 9,700 9,800 9,600 56,460 553,308,000
13/07/2011 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 8,030 78,694,000
12/07/2011 9,800 0.20 2.08 9,400 9,800 9,200 41,490 406,602,000
11/07/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 1,590 15,264,000
08/07/2011 9,600 -0.10 -1.03 9,300 9,700 9,300 21,150 203,040,000
07/07/2011 9,700 0.20 2.11 9,600 9,700 9,200 7,820 75,854,000
06/07/2011 9,500 -0.50 -5.00 10,000 10,000 9,500 56,660 538,270,000
05/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 79,470 794,700,000
04/07/2011 10,000 0.20 2.04 9,900 10,100 9,400 89,000 890,000,000
01/07/2011 9,800 0.40 4.26 9,700 9,800 9,000 44,680 437,864,000
30/06/2011 9,400 -0.40 -4.08 9,400 9,800 9,400 123,180 1,157,892,000
29/06/2011 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 25,390 248,822,000
28/06/2011 9,800 -0.30 -2.97 9,600 10,000 9,600 22,100 216,580,000
27/06/2011 10,100 0.10 1.00 10,000 10,100 9,700 23,170 234,017,000
24/06/2011 10,000 -0.10 -0.99 9,800 10,000 9,800 17,130 171,300,000
23/06/2011 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 6,520 65,852,000
22/06/2011 10,100 -0.10 -0.98 10,200 10,200 9,900 14,920 150,692,000
21/06/2011 10,200 0.20 2.00 10,200 10,200 9,700 12,740 129,948,000
20/06/2011 10,000 0.10 1.01 9,900 10,000 9,700 15,750 157,500,000
17/06/2011 9,900 -0.10 -1.00 10,000 10,000 9,700 19,690 194,931,000
16/06/2011 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 23,790 237,900,000
15/06/2011 10,000 -0.30 -2.91 9,800 10,200 9,800 37,750 377,500,000
14/06/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 16,300 167,890,000
13/06/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 7,760 79,928,000
10/06/2011 10,300 0.10 0.98 10,200 10,300 10,100 40,390 416,017,000
09/06/2011 10,200 0.20 2.00 9,900 10,200 9,900 14,720 150,144,000
08/06/2011 10,000 -0.20 -1.96 10,200 10,200 9,900 24,970 249,700,000
07/06/2011 10,200 0.00 ■■ 0.00 9,800 10,200 9,800 29,080 296,616,000
06/06/2011 10,200 0.10 0.99 10,200 10,200 10,000 16,260 165,852,000
03/06/2011 10,100 -0.30 -2.88 10,500 10,500 10,100 52,340 528,634,000
02/06/2011 10,400 0.10 0.97 10,400 10,600 10,200 78,790 819,416,000
01/06/2011 10,300 0.40 4.04 10,100 10,300 9,900 38,490 396,447,000
31/05/2011 9,900 -0.50 -4.81 10,500 10,500 9,900 97,630 966,537,000
30/05/2011 10,400 0.00 ■■ 0.00 10,500 10,500 10,100 33,590 349,336,000
27/05/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 12,410 129,064,000
26/05/2011 10,400 0.20 1.96 9,700 10,400 9,700 76,900 799,760,000
25/05/2011 10,200 0.00 ■■ 0.00 9,800 10,400 9,700 52,750 538,050,000
24/05/2011 10,200 -0.20 -1.92 10,300 10,300 10,000 29,900 304,980,000
23/05/2011 10,400 -0.20 -1.89 10,600 10,600 10,300 20,720 215,488,000
20/05/2011 10,600 0.20 1.92 10,400 10,800 10,300 78,130 828,178,000
19/05/2011 10,400 0.10 0.97 10,300 10,400 10,200 22,180 230,672,000
18/05/2011 10,300 0.00 ■■ 0.00 10,500 10,500 10,000 44,170 454,951,000
17/05/2011 10,300 -0.30 -2.83 10,800 10,800 10,300 71,790 739,437,000
16/05/2011 10,600 -0.20 -1.85 10,800 10,800 10,600 20,070 212,742,000
13/05/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 41,980 453,384,000
12/05/2011 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 12,570 135,756,000
11/05/2011 10,800 -0.20 -1.82 11,000 11,000 10,700 61,170 660,636,000
10/05/2011 11,000 0.20 1.85 10,900 11,000 10,900 125,610 1,381,710,000
09/05/2011 10,800 0.10 0.93 10,800 10,900 10,800 71,160 768,528,000
06/05/2011 10,700 -0.10 -0.93 10,700 10,900 10,700 10,540 112,778,000
05/05/2011 10,800 0.10 0.93 10,900 10,900 10,500 42,690 461,052,000
04/05/2011 10,700 -0.20 -1.83 11,000 11,000 10,700 69,490 743,543,000
29/04/2011 10,900 0.10 0.93 11,000 11,000 10,600 70,130 764,417,000
28/04/2011 10,800 0.10 0.93 10,900 11,000 10,700 54,890 592,812,000
27/04/2011 10,700 -0.30 -2.73 11,100 11,100 10,700 62,040 663,828,000
26/04/2011 11,000 -0.10 -0.90 11,000 11,200 11,000 63,160 694,760,000
25/04/2011 11,100 0.20 1.83 11,000 11,200 10,900 76,990 854,589,000
22/04/2011 10,900 -0.10 -0.91 11,000 11,200 10,800 25,780 281,002,000
21/04/2011 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 22,510 247,610,000
20/04/2011 11,000 0.00 ■■ 0.00 11,100 11,100 11,000 45,220 497,420,000
19/04/2011 11,000 -0.50 -4.35 11,300 11,300 11,000 178,450 1,962,950,000
18/04/2011 11,500 0.30 2.68 11,200 11,500 11,000 39,618 455,607,000
15/04/2011 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 30,960 346,752,000
14/04/2011 11,200 -0.10 -0.88 11,200 11,400 11,200 174,280 1,951,936,000
13/04/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 53,150 600,595,000
08/04/2011 11,300 0.00 ■■ 0.00 11,300 11,500 11,300 71,150 803,995,000
07/04/2011 11,300 -0.30 -2.59 11,600 11,600 11,300 188,110 2,125,643,000
06/04/2011 11,600 0.30 2.65 11,300 11,600 11,300 91,350 1,059,660,000
05/04/2011 11,300 -0.20 -1.74 11,300 11,500 11,300 100,140 1,131,582,000
04/04/2011 11,500 0.00 ■■ 0.00 11,200 11,600 11,200 17,840 205,160,000
01/04/2011 11,500 0.00 ■■ 0.00 11,300 11,600 11,300 107,960 1,241,540,000
31/03/2011 11,500 0.10 0.88 11,300 11,700 11,300 150,910 1,735,465,000
30/03/2011 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 78,490 894,786,000
29/03/2011 11,400 -0.30 -2.56 11,700 11,700 11,400 84,820 966,948,000
28/03/2011 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 15,660 183,222,000
25/03/2011 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 75,800 886,860,000
24/03/2011 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 153,140 1,791,738,000
23/03/2011 11,700 0.10 0.86 11,400 11,700 11,400 122,210 1,429,857,000
22/03/2011 11,600 -0.20 -1.69 11,800 11,800 11,400 88,230 1,023,468,000
21/03/2011 11,800 0.20 1.72 11,800 11,900 11,600 184,820 2,180,876,000
18/03/2011 11,600 0.30 2.65 11,400 11,600 11,200 144,630 1,677,708,000
17/03/2011 11,300 -0.10 -0.88 11,400 11,500 11,300 31,480 355,724,000
16/03/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 137,820 1,571,148,000
15/03/2011 11,400 0.00 ■■ 0.00 11,200 11,600 11,200 120,520 1,373,928,000
14/03/2011 11,400 -0.60 -5.00 11,900 11,900 11,400 157,260 1,792,764,000
11/03/2011 12,000 0.50 4.35 11,600 12,000 11,600 403,350 4,840,200,000
10/03/2011 11,500 0.40 3.60 10,900 11,500 10,900 132,270 1,521,105,000
09/03/2011 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 160,970 1,786,767,000
08/03/2011 11,100 -0.10 -0.89 11,300 11,300 11,100 82,330 913,863,000
07/03/2011 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 55,300 619,360,000
04/03/2011 11,200 -0.10 -0.88 11,500 11,500 11,200 202,360 2,266,432,000
03/03/2011 11,300 -0.20 -1.74 11,300 11,600 11,100 271,480 3,067,724,000
02/03/2011 11,500 -0.40 -3.36 11,700 11,800 11,500 159,680 1,836,320,000
01/03/2011 11,900 0.10 0.85 11,600 11,900 11,600 63,720 758,268,000
28/02/2011 11,800 -0.10 -0.84 11,900 11,900 11,700 73,520 867,536,000
25/02/2011 11,900 0.10 0.85 11,800 12,000 11,600 86,910 1,034,229,000
24/02/2011 11,800 0.00 ■■ 0.00 11,500 11,800 11,500 110,740 1,306,732,000
23/02/2011 11,800 0.30 2.61 11,800 12,000 11,400 201,880 2,382,184,000
22/02/2011 11,500 -0.30 -2.54 11,400 12,100 11,400 90,870 1,045,005,000
21/02/2011 11,800 -0.60 -4.84 12,000 12,000 11,800 293,800 3,466,840,000
18/02/2011 12,400 0.00 ■■ 0.00 12,200 12,600 12,200 25,430 315,332,000
17/02/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 35,470 439,828,000
16/02/2011 12,400 -0.30 -2.36 12,700 12,700 12,400 21,020 260,648,000
15/02/2011 12,700 -0.20 -1.55 12,800 12,900 12,700 44,110 560,197,000
14/02/2011 12,900 0.10 0.78 12,800 12,900 12,800 20,650 266,385,000
11/02/2011 12,800 -0.20 -1.54 13,000 13,000 12,800 52,940 677,632,000
10/02/2011 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 13,110 170,430,000
09/02/2011 13,000 -0.20 -1.52 13,300 13,300 13,000 102,110 1,327,430,000
08/02/2011 13,200 0.30 2.33 13,300 13,300 13,100 2,510 33,132,000
28/01/2011 12,900 -0.10 -0.77 13,000 13,100 12,700 63,510 819,279,000
27/01/2011 13,000 0.00 ■■ 0.00 13,200 13,200 12,900 60,160 782,080,000
26/01/2011 13,000 0.10 0.78 13,000 13,100 12,900 27,100 352,300,000
25/01/2011 12,900 -0.20 -1.53 13,000 13,000 12,900 42,800 552,120,000
24/01/2011 13,100 0.00 ■■ 0.00 13,100 13,400 12,900 14,610 191,391,000
21/01/2011 13,100 -0.20 -1.50 13,200 13,500 13,100 79,320 1,039,092,000
20/01/2011 13,300 -0.10 -0.75 13,200 13,500 13,200 80,030 1,064,399,000
19/01/2011 13,400 -0.20 -1.47 13,600 13,800 13,400 124,340 1,666,156,000
18/01/2011 13,600 0.10 0.74 13,700 13,700 13,500 172,100 2,340,560,000
17/01/2011 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 125,360 1,692,360,000
14/01/2011 13,500 0.10 0.75 13,400 13,600 13,300 167,200 2,257,200,000
13/01/2011 13,400 0.10 0.75 13,300 13,500 13,100 133,080 1,783,272,000
12/01/2011 13,300 0.20 1.53 13,100 13,400 13,100 132,340 1,760,122,000
11/01/2011 13,100 -0.20 -1.50 13,300 13,400 13,100 141,210 1,849,851,000
10/01/2011 13,300 0.10 0.76 13,200 13,500 13,100 236,460 3,144,918,000
07/01/2011 13,200 0.10 0.76 13,400 13,400 13,100 50,000 660,000,000
06/01/2011 13,100 0.00 ■■ 0.00 13,000 13,300 13,000 159,350 2,087,485,000
05/01/2011 13,100 -0.30 -2.24 13,300 13,400 13,100 215,920 2,828,552,000
04/01/2011 13,400 0.10 0.75 13,500 13,600 13,300 60,240 807,216,000
31/12/2010 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 139,560 1,856,148,000
30/12/2010 13,300 -0.10 -0.75 13,400 13,600 13,300 146,490 1,948,317,000
29/12/2010 13,400 0.00 ■■ 0.00 13,700 13,700 13,300 64,460 863,764,000
28/12/2010 13,400 0.20 1.52 13,200 13,600 13,100 277,740 3,721,716,000
27/12/2010 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 130,940 1,728,408,000
24/12/2010 13,200 0.00 ■■ 0.00 13,100 13,400 13,100 174,990 2,309,868,000
23/12/2010 13,200 -0.10 -0.75 13,300 13,500 13,000 141,890 1,872,948,000
22/12/2010 13,300 -0.40 -2.92 13,300 13,700 13,300 115,680 1,538,544,000
21/12/2010 13,700 0.40 3.01 13,300 13,700 12,900 389,370 5,334,369,000
20/12/2010 13,300 -0.40 -2.92 14,000 14,000 13,300 114,860 1,527,638,000
17/12/2010 13,700 0.50 3.79 13,600 13,800 13,200 193,730 2,654,101,000
16/12/2010 13,200 -0.40 -2.94 13,500 13,600 13,100 395,070 5,214,924,000
15/12/2010 13,600 -0.40 -2.86 13,900 14,400 13,600 303,290 4,124,744,000
14/12/2010 14,000 -0.20 -1.41 14,800 14,800 13,600 635,720 8,900,080,000
13/12/2010 14,200 0.60 4.41 14,200 14,200 14,200 258,010 3,663,742,000
10/12/2010 13,600 0.60 4.62 13,500 13,600 13,300 445,120 6,053,632,000
09/12/2010 13,000 -0.20 -1.52 13,400 13,800 12,800 166,550 2,165,150,000
08/12/2010 13,200 -0.60 -4.35 13,500 13,800 13,200 1,208,800 15,956,160,000
07/12/2010 13,800 -0.70 -4.83 14,500 14,900 13,800 487,120 6,722,256,000
06/12/2010 14,500 0.60 4.32 14,100 14,500 13,900 780,890 11,322,905,000
03/12/2010 13,900 0.60 4.51 13,900 13,900 12,900 725,670 10,086,813,000
02/12/2010 13,300 0.40 3.10 13,000 13,500 12,700 498,770 6,633,641,000
01/12/2010 12,900 0.30 2.38 12,600 13,000 12,100 460,290 5,937,741,000
30/11/2010 12,600 0.60 5.00 12,500 12,600 12,500 512,610 6,458,886,000
29/11/2010 12,000 0.10 0.84 11,800 12,000 11,800 271,150 3,253,800,000
26/11/2010 11,900 0.20 1.71 11,900 12,100 11,600 320,180 3,810,142,000
25/11/2010 11,700 0.50 4.46 11,400 11,700 11,400 388,970 4,550,949,000
24/11/2010 11,200 -0.30 -2.61 11,200 11,500 11,200 99,370 1,112,944,000
23/11/2010 11,500 0.30 2.68 11,500 11,500 11,200 33,240 382,260,000
22/11/2010 11,200 -0.20 -1.75 11,300 11,300 11,200 181,250 2,030,000,000
19/11/2010 11,400 -0.10 -0.87 11,700 11,700 11,300 137,150 1,563,510,000
18/11/2010 11,500 0.20 1.77 11,400 11,800 11,400 225,830 2,597,045,000
17/11/2010 11,300 -0.20 -1.74 11,700 11,700 11,300 100,000 1,130,000,000
16/11/2010 11,500 0.00 ■■ 0.00 11,200 11,500 11,200 163,060 1,875,190,000
15/11/2010 11,500 0.00 ■■ 0.00 11,500 11,900 11,200 253,450 2,914,675,000
12/11/2010 11,500 -0.40 -3.36 11,800 11,900 11,400 334,010 3,841,115,000
11/11/2010 11,900 -0.20 -1.65 12,200 12,200 11,800 286,380 3,407,922,000
10/11/2010 12,100 0.10 0.83 12,000 12,300 12,000 151,840 1,837,264,000
09/11/2010 12,000 -0.30 -2.44 12,300 12,300 11,900 111,300 1,335,600,000
08/11/2010 12,300 -0.20 -1.60 12,100 12,600 12,100 67,880 834,924,000
05/11/2010 12,500 0.30 2.46 12,400 12,600 12,300 265,720 3,321,500,000
04/11/2010 12,200 0.10 0.83 12,300 12,400 12,000 39,510 482,022,000
03/11/2010 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 120,750 1,461,075,000
02/11/2010 12,100 -0.10 -0.82 12,300 12,300 12,000 236,470 2,861,287,000
01/11/2010 12,200 -0.30 -2.40 12,600 12,600 12,200 59,660 727,852,000
29/10/2010 12,500 0.30 2.46 12,100 12,500 12,100 107,860 1,348,250,000
28/10/2010 12,200 -0.20 -1.61 12,500 12,600 12,200 41,830 510,326,000
27/10/2010 12,400 -0.40 -3.12 12,600 12,800 12,400 135,980 1,686,152,000
26/10/2010 12,800 0.20 1.59 12,400 13,100 12,400 474,160 6,069,248,000
25/10/2010 12,600 0.10 0.80 12,500 12,700 12,300 90,700 1,142,820,000
22/10/2010 12,500 0.10 0.81 12,400 12,700 12,400 318,710 3,983,875,000
21/10/2010 12,400 0.20 1.64 12,400 12,600 11,800 164,340 2,037,816,000
20/10/2010 12,200 -0.60 -4.69 12,400 12,500 12,200 458,600 5,594,920,000
19/10/2010 12,800 -0.40 -3.03 13,100 13,100 12,600 433,090 5,543,552,000
18/10/2010 13,200 0.00 ■■ 0.00 13,100 13,500 13,100 357,820 4,723,224,000
15/10/2010 13,200 0.30 2.33 12,800 13,400 12,500 476,510 6,289,932,000
14/10/2010 12,900 0.10 0.78 13,200 13,200 12,800 368,220 4,750,038,000
13/10/2010 12,800 0.60 4.92 12,700 12,800 12,200 953,600 12,206,080,000
12/10/2010 12,200 0.50 4.27 11,700 12,200 11,400 500,160 6,101,952,000
11/10/2010 11,700 -0.40 -3.31 11,600 12,100 11,600 168,920 1,976,364,000
08/10/2010 12,100 0.50 4.31 11,900 12,100 11,700 1,041,480 12,601,908,000
07/10/2010 11,600 0.50 4.50 11,600 11,600 11,400 520,670 6,039,772,000
06/10/2010 11,100 0.50 4.72 11,100 11,100 11,100 24,730 274,503,000
05/10/2010 10,600 0.50 4.95 10,200 10,600 10,100 286,250 3,034,250,000
04/10/2010 10,100 -0.40 -3.81 10,500 10,500 10,100 168,230 1,699,123,000
01/10/2010 10,500 -0.10 -0.94 10,800 10,800 10,500 113,370 1,190,385,000
30/09/2010 10,600 -0.20 -1.85 10,600 10,800 10,300 114,480 1,213,488,000
29/09/2010 10,800 -0.20 -1.82 11,000 11,000 10,800 87,380 943,704,000
28/09/2010 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 129,880 1,428,680,000
27/09/2010 11,000 -0.20 -1.79 11,300 11,300 11,000 127,510 1,402,610,000
24/09/2010 11,200 -0.10 -0.88 11,200 11,300 11,100 139,350 1,560,720,000
23/09/2010 11,300 -0.10 -0.88 11,300 11,400 11,100 80,540 910,102,000
22/09/2010 11,400 0.00 ■■ 0.00 11,300 11,500 11,300 72,800 829,920,000
21/09/2010 11,400 -0.30 -2.56 11,600 11,900 11,400 109,630 1,249,782,000
20/09/2010 11,700 -0.40 -3.31 11,800 11,800 11,500 139,240 1,629,108,000
17/09/2010 12,100 0.40 3.42 11,700 12,100 11,400 238,190 2,882,099,000
16/09/2010 11,700 0.30 2.63 11,600 11,800 11,400 27,540 322,218,000
15/09/2010 11,400 -0.50 -4.20 11,900 12,000 11,400 132,980 1,515,972,000
14/09/2010 11,900 0.10 0.85 12,200 12,200 11,800 12,490 148,631,000
13/09/2010 11,800 -0.20 -1.67 12,500 12,500 11,500 59,380 700,684,000
10/09/2010 12,000 -0.50 -4.00 12,500 12,800 12,000 29,290 351,480,000
09/09/2010 12,500 0.20 1.63 12,800 12,800 12,300 32,230 402,875,000
08/09/2010 12,300 -0.50 -3.91 12,500 12,500 12,200 59,990 737,877,000
07/09/2010 12,800 -0.30 -2.29 12,700 12,900 12,500 73,960 946,688,000
06/09/2010 13,100 0.50 3.97 13,000 13,200 12,800 151,900 1,989,890,000
01/09/2010 12,600 0.00 ■■ 0.00 12,900 12,900 12,400 50,530 636,678,000
31/08/2010 12,600 0.60 5.00 12,300 12,600 12,100 132,970 1,675,422,000
30/08/2010 12,000 0.50 4.35 12,000 12,000 12,000 80,190 962,280,000
27/08/2010 11,500 0.50 4.55 10,900 11,500 10,900 77,010 885,615,000
26/08/2010 11,000 0.10 0.92 10,700 11,400 10,700 30,960 340,560,000
25/08/2010 10,900 -0.50 -4.39 11,400 11,400 10,900 82,180 895,762,000
24/08/2010 11,400 -0.60 -5.00 11,800 11,800 11,400 61,400 699,960,000
23/08/2010 12,000 -0.30 -2.44 12,300 12,300 12,000 20,840 250,080,000
20/08/2010 12,300 -0.20 -1.60 12,300 12,400 12,100 48,040 590,892,000
19/08/2010 12,500 0.00 ■■ 0.00 12,400 12,500 12,300 25,490 318,625,000
18/08/2010 12,500 -0.30 -2.34 12,600 12,600 12,200 66,190 827,375,000
17/08/2010 12,800 -0.40 -3.03 12,800 13,400 12,800 44,510 569,728,000
16/08/2010 13,200 0.60 4.76 12,800 13,200 12,600 97,630 1,288,716,000
13/08/2010 12,600 0.30 2.44 11,900 12,600 11,900 84,520 1,064,952,000
12/08/2010 12,300 -0.60 -4.65 12,900 12,900 12,300 92,650 1,139,595,000
11/08/2010 12,900 0.30 2.38 12,500 12,900 12,200 170,010 2,193,129,000
10/08/2010 12,600 -0.30 -2.33 12,700 12,700 12,300 230,810 2,908,206,000
09/08/2010 12,900 -0.60 -4.44 13,300 13,700 12,900 114,360 1,475,244,000
06/08/2010 13,500 -0.20 -1.46 13,600 14,000 13,500 24,650 332,775,000
05/08/2010 13,700 -0.10 -0.72 13,600 13,900 13,600 23,600 323,320,000
04/08/2010 13,800 -0.60 -4.17 14,100 14,100 13,800 62,950 868,710,000
03/08/2010 14,400 0.00 ■■ 0.00 14,000 14,600 14,000 18,580 267,552,000
02/08/2010 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 23,800 342,720,000
30/07/2010 14,400 0.20 1.41 14,000 14,600 14,000 45,860 660,384,000
29/07/2010 14,200 -0.30 -2.07 14,200 14,500 14,200 27,920 396,464,000
28/07/2010 14,500 0.00 ■■ 0.00 14,300 14,700 14,300 31,840 461,680,000
27/07/2010 14,500 -0.10 -0.68 14,600 14,900 14,500 22,760 330,020,000
26/07/2010 14,600 -0.10 -0.68 14,600 14,700 14,600 20,960 306,016,000
23/07/2010 14,700 0.10 0.68 14,600 14,800 14,600 34,950 513,765,000
22/07/2010 14,600 -0.40 -2.67 15,000 15,000 14,600 22,920 334,632,000
21/07/2010 15,000 0.10 0.67 14,800 15,200 14,800 18,570 278,550,000
20/07/2010 14,900 -0.30 -1.97 15,000 15,000 14,800 44,180 658,282,000
19/07/2010 15,200 0.20 1.33 14,700 15,200 14,700 39,660 602,832,000
16/07/2010 15,000 -0.40 -2.60 15,200 15,400 15,000 46,670 700,050,000
15/07/2010 15,400 -0.50 -3.14 15,500 15,900 15,300 59,560 917,224,000
14/07/2010 15,900 0.10 0.63 16,300 16,300 15,800 96,650 1,536,735,000
13/07/2010 15,800 0.70 4.64 15,500 15,800 15,200 173,280 2,737,824,000
12/07/2010 15,100 0.70 4.86 14,600 15,100 14,500 86,460 1,305,546,000
09/07/2010 14,400 -0.20 -1.37 14,400 14,600 14,300 56,750 817,200,000
08/07/2010 14,600 -0.30 -2.01 15,000 15,100 14,600 39,630 578,598,000
07/07/2010 14,900 0.10 0.68 15,200 15,200 14,900 37,080 552,492,000
06/07/2010 14,800 -0.20 -1.33 15,000 15,300 14,800 76,840 1,137,232,000
05/07/2010 15,000 -0.40 -2.60 15,400 15,400 15,000 75,230 1,128,450,000
02/07/2010 15,400 0.00 ■■ 0.00 15,500 15,600 15,400 65,020 1,001,308,000
01/07/2010 15,400 0.10 0.65 15,400 15,900 15,300 28,270 435,358,000
30/06/2010 15,300 -0.20 -1.29 15,400 15,400 15,100 72,080 1,102,824,000
29/06/2010 15,500 -0.10 -0.64 15,800 15,800 15,500 38,340 594,270,000
28/06/2010 15,600 -0.10 -0.64 15,600 15,900 15,500 29,670 462,852,000
25/06/2010 15,700 -0.40 -2.48 15,800 16,000 15,600 111,460 1,749,922,000
24/06/2010 16,100 -0.10 -0.62 16,200 16,200 16,000 101,230 1,629,803,000
23/06/2010 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 154,510 2,503,062,000
22/06/2010 16,200 -0.20 -1.22 16,100 16,400 16,000 115,530 1,871,586,000
21/06/2010 16,400 0.30 1.86 16,300 16,400 16,200 94,480 1,549,472,000
18/06/2010 16,100 -0.20 -1.23 16,000 16,200 16,000 148,850 2,396,485,000
17/06/2010 16,300 2.80 20.74 16,000 16,400 16,000 74,110 1,207,993,000
16/06/2010 17,200 0.20 1.18 17,100 17,400 17,000 181,610 3,123,692,000
15/06/2010 17,000 0.10 0.59 17,100 17,100 16,800 120,910 2,055,470,000
14/06/2010 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 143,030 2,417,207,000
11/06/2010 16,900 0.00 ■■ 0.00 17,000 17,300 16,900 106,820 1,805,258,000
10/06/2010 16,900 -0.40 -2.31 17,500 17,500 16,900 64,000 1,081,600,000
09/06/2010 17,300 -0.30 -1.70 17,900 17,900 17,300 56,080 970,184,000
08/06/2010 17,600 -0.30 -1.68 17,400 17,900 17,400 77,280 1,360,128,000
07/06/2010 17,900 0.30 1.70 17,700 18,100 17,400 250,520 4,484,308,000
04/06/2010 17,600 0.80 4.76 17,600 17,600 17,600 567,180 9,982,368,000
03/06/2010 16,800 0.10 0.60 16,800 17,000 16,700 77,510 1,302,168,000
02/06/2010 16,700 -0.10 -0.60 16,600 16,900 16,500 62,060 1,036,402,000
01/06/2010 16,800 0.00 ■■ 0.00 16,900 17,000 16,500 49,360 829,248,000
31/05/2010 16,800 -0.40 -2.33 17,300 17,300 16,800 66,860 1,123,248,000
28/05/2010 17,200 0.60 3.61 17,300 17,300 16,900 199,290 3,427,788,000
27/05/2010 16,600 0.10 0.61 16,500 16,900 16,500 79,700 1,323,020,000
26/05/2010 16,500 0.00 ■■ 0.00 16,700 16,800 16,500 131,490 2,169,585,000
25/05/2010 16,500 -0.30 -1.79 16,500 17,100 16,300 221,030 3,646,995,000
24/05/2010 16,800 0.00 ■■ 0.00 17,000 17,200 16,700 107,730 1,809,864,000
21/05/2010 16,800 -0.80 -4.55 16,800 17,000 16,800 203,700 3,422,160,000
20/05/2010 17,600 0.70 4.14 16,200 17,600 16,200 142,580 2,509,408,000
19/05/2010 16,900 -0.70 -3.98 18,000 18,000 16,900 84,600 1,429,740,000
18/05/2010 17,600 -0.20 -1.12 17,500 17,800 17,300 28,960 509,696,000
17/05/2010 17,800 -0.40 -2.20 18,400 18,400 17,800 78,950 1,405,310,000
14/05/2010 18,200 0.50 2.82 17,700 18,200 17,700 77,920 1,418,144,000
13/05/2010 17,700 -0.40 -2.21 18,500 18,500 17,500 150,330 2,660,841,000
12/05/2010 18,100 -0.90 -4.74 18,600 18,800 18,100 339,570 6,146,217,000
11/05/2010 19,000 -0.60 -3.06 19,600 19,600 19,000 230,890 4,386,910,000
10/05/2010 19,600 0.20 1.03 19,800 19,800 18,600 281,780 5,522,888,000
07/05/2010 19,400 0.90 4.86 19,400 19,400 19,200 576,230 11,178,862,000
06/05/2010 24,200 1.10 4.76 23,300 24,200 23,100 456,270 11,041,734,000
05/05/2010 23,100 -0.70 -2.94 23,500 23,900 23,000 282,930 6,535,683,000
04/05/2010 23,800 -1.00 -4.03 23,700 24,300 23,600 347,950 8,281,210,000
29/04/2010 24,800 0.30 1.22 25,700 25,700 24,500 789,880 19,589,024,000
28/04/2010 24,500 1.10 4.70 24,500 24,500 24,500 165,070 4,044,215,000
27/04/2010 23,400 1.10 4.93 23,400 23,400 23,400 77,280 1,808,352,000
26/04/2010 22,300 1.00 4.69 22,300 22,300 22,300 116,180 2,590,814,000
22/04/2010 21,300 1.00 4.93 20,900 21,300 20,500 173,450 3,694,485,000
21/04/2010 20,300 -0.20 -0.98 20,300 20,500 20,200 46,090 935,627,000
20/04/2010 20,500 0.30 1.49 20,200 20,500 20,200 74,000 1,517,000,000
19/04/2010 20,200 -0.40 -1.94 20,300 20,500 20,200 45,600 921,120,000
16/04/2010 20,600 0.20 0.98 20,600 20,800 20,400 43,890 904,134,000
15/04/2010 20,400 0.00 ■■ 0.00 20,400 20,400 20,200 78,230 1,595,892,000
14/04/2010 20,400 -0.10 -0.49 20,500 20,500 20,000 33,830 690,132,000
13/04/2010 20,500 -0.10 -0.49 20,700 20,700 20,500 34,570 708,685,000
12/04/2010 20,600 -0.10 -0.48 20,700 20,900 20,600 67,090 1,382,054,000
09/04/2010 20,700 0.10 0.49 20,600 20,900 20,600 50,660 1,048,662,000
08/04/2010 20,600 -0.40 -1.90 20,700 21,000 20,500 131,830 2,715,698,000
07/04/2010 21,000 0.20 0.96 20,700 21,000 20,700 46,610 978,810,000
06/04/2010 20,800 0.00 ■■ 0.00 21,000 21,200 20,800 83,180 1,730,144,000
05/04/2010 20,800 0.00 ■■ 0.00 20,600 21,000 20,500 41,930 872,144,000
02/04/2010 20,800 0.00 ■■ 0.00 21,100 21,100 20,800 39,190 815,152,000
01/04/2010 20,800 0.50 2.46 20,500 21,000 20,300 42,620 886,496,000
31/03/2010 20,300 0.20 1.00 20,100 20,700 20,100 42,810 869,043,000
30/03/2010 20,100 -0.80 -3.83 20,600 20,700 20,100 121,040 2,432,904,000
29/03/2010 20,900 0.10 0.48 21,500 21,500 20,900 41,040 857,736,000
26/03/2010 20,800 -0.20 -0.95 21,400 21,400 20,500 61,700 1,283,360,000
25/03/2010 21,000 -0.90 -4.11 21,700 21,800 20,900 125,370 2,632,770,000
24/03/2010 21,900 0.60 2.82 21,300 21,900 21,300 90,790 1,988,301,000
23/03/2010 21,300 -0.50 -2.29 22,000 22,200 21,300 54,380 1,158,294,000
22/03/2010 21,800 -0.40 -1.80 22,100 22,200 21,800 131,010 2,856,018,000
19/03/2010 22,200 -0.30 -1.33 22,500 22,700 22,000 93,590 2,077,698,000
18/03/2010 22,500 0.30 1.35 22,500 22,600 22,100 44,240 995,400,000
17/03/2010 22,200 -0.70 -3.06 23,500 23,600 22,200 107,720 2,391,384,000
16/03/2010 22,900 1.00 4.57 22,900 22,900 22,800 476,510 10,912,079,000
15/03/2010 21,900 -0.10 -0.45 22,000 22,300 21,800 98,410 2,155,179,000
12/03/2010 22,000 0.00 ■■ 0.00 22,500 22,500 22,000 61,910 1,362,020,000
11/03/2010 22,000 0.00 ■■ 0.00 22,200 22,200 21,800 65,530 1,441,660,000
10/03/2010 22,000 -0.90 -3.93 22,600 22,800 22,000 90,200 1,984,400,000
09/03/2010 22,900 -0.40 -1.72 22,800 23,300 22,800 45,000 1,030,500,000
08/03/2010 23,300 0.80 3.56 23,400 23,600 23,000 130,550 3,041,815,000
05/03/2010 22,500 -0.30 -1.32 22,800 22,800 22,500 58,020 1,305,450,000
04/03/2010 22,800 0.90 4.11 22,900 22,900 22,000 277,580 6,328,824,000
03/03/2010 21,900 0.30 1.39 22,000 22,000 21,300 27,060 592,614,000
02/03/2010 21,600 -0.40 -1.82 21,700 22,000 21,500 66,750 1,441,800,000
01/03/2010 22,000 0.20 0.92 21,400 22,200 21,400 64,870 1,427,140,000
26/02/2010 21,800 0.20 0.93 21,600 21,800 21,400 44,840 977,512,000
25/02/2010 21,600 -0.10 -0.46 21,900 22,100 21,500 34,750 750,600,000
24/02/2010 21,700 -0.30 -1.36 21,200 21,800 21,200 42,360 919,212,000
23/02/2010 22,000 -0.50 -2.22 22,000 22,100 21,700 13,350 293,700,000
22/02/2010 22,500 0.10 0.45 23,000 23,000 22,400 22,350 502,875,000
12/02/2010 22,400 0.80 3.70 21,600 22,500 21,600 61,750 1,383,200,000
11/02/2010 21,600 0.20 0.93 21,800 21,800 21,400 47,720 1,030,752,000
10/02/2010 21,400 0.60 2.88 21,500 21,600 21,300 13,440 287,616,000
09/02/2010 20,800 -0.50 -2.35 20,900 21,400 20,800 63,980 1,330,784,000
08/02/2010 21,300 -0.10 -0.47 21,900 21,900 21,300 24,640 524,832,000
05/02/2010 21,400 -0.60 -2.73 22,000 22,000 21,400 107,160 2,293,224,000
04/02/2010 22,000 0.00 ■■ 0.00 22,000 22,500 21,600 23,350 513,700,000
03/02/2010 22,000 0.50 2.33 21,500 22,000 21,500 56,860 1,250,920,000
02/02/2010 21,500 -0.10 -0.46 21,600 21,600 21,200 115,600 2,485,400,000
01/02/2010 21,600 0.00 ■■ 0.00 21,400 21,800 21,400 21,410 462,456,000
29/01/2010 21,600 -0.50 -2.26 22,000 22,200 21,300 99,210 2,142,936,000
28/01/2010 22,100 -0.70 -3.07 22,800 22,800 22,100 51,400 1,135,940,000
27/01/2010 22,800 -1.10 -4.60 23,100 23,700 22,800 95,470 2,176,716,000
26/01/2010 23,900 1.00 4.37 23,000 23,900 23,000 194,690 4,653,091,000
25/01/2010 22,900 -0.10 -0.43 22,500 23,000 22,300 72,260 1,654,754,000
22/01/2010 23,000 0.00 ■■ 0.00 22,200 23,100 22,200 100,710 2,316,330,000
21/01/2010 23,000 0.20 0.88 22,800 23,400 22,500 201,070 4,624,610,000
20/01/2010 22,800 -0.70 -2.98 22,600 23,500 22,600 327,050 7,456,740,000
19/01/2010 23,500 -1.20 -4.86 23,500 24,000 23,500 974,900 22,910,150,000
18/01/2010 24,700 -1.30 -5.00 25,000 25,300 24,700 306,720 7,575,984,000
15/01/2010 26,000 -0.60 -2.26 26,500 26,600 25,800 200,790 5,220,540,000
14/01/2010 26,600 0.20 0.76 27,400 27,400 26,500 275,580 7,330,428,000
13/01/2010 26,400 0.70 2.72 25,700 26,400 24,500 216,360 5,711,904,000
12/01/2010 25,700 -1.30 -4.81 26,800 27,700 25,700 211,180 5,427,326,000
11/01/2010 27,000 0.40 1.50 27,500 27,600 26,000 284,470 7,680,690,000
08/01/2010 26,600 -1.20 -4.32 29,200 29,200 26,600 465,330 12,377,778,000
07/01/2010 27,800 1.20 4.51 27,900 27,900 26,600 582,470 16,192,666,000
06/01/2010 26,600 1.20 4.72 25,100 26,600 24,800 445,200 11,842,320,000
05/01/2010 25,400 0.20 0.79 26,300 26,400 25,200 528,380 13,420,852,000
04/01/2010 25,200 1.20 5.00 24,500 25,200 24,500 302,470 7,622,244,000
31/12/2009 24,000 0.00 ■■ 0.00 24,800 25,000 23,800 207,850 4,988,400,000
30/12/2009 24,000 0.10 0.42 25,000 25,000 23,900 139,110 3,338,640,000
29/12/2009 23,900 -1.20 -4.78 24,000 25,000 23,900 156,660 3,744,174,000
28/12/2009 25,100 -1.20 -4.56 25,000 26,500 25,000 163,320 4,099,332,000
25/12/2009 26,300 1.20 4.78 26,000 26,300 25,100 395,360 10,397,968,000
24/12/2009 25,100 1.00 4.15 24,000 25,300 23,800 362,380 9,095,738,000
23/12/2009 24,100 -0.60 -2.43 24,100 25,000 24,000 214,170 5,161,497,000
22/12/2009 24,700 1.10 4.66 24,700 24,700 22,600 908,170 22,431,799,000
21/12/2009 23,600 1.10 4.89 23,600 23,600 23,600 10,310 243,316,000
18/12/2009 22,500 1.00 4.65 22,500 22,500 22,500 123,610 2,781,225,000
17/12/2009 21,500 0.50 2.38 20,000 21,800 20,000 336,680 7,238,620,000
16/12/2009 21,000 -1.10 -4.98 21,000 21,000 21,000 64,820 1,361,220,000
15/12/2009 22,100 -1.10 -4.74 22,400 23,200 22,100 134,640 2,975,544,000
14/12/2009 23,200 -1.20 -4.92 23,200 24,900 23,200 346,050 8,028,360,000
11/12/2009 24,400 -1.20 -4.69 24,400 24,400 24,400 58,390 1,424,716,000
10/12/2009 25,600 0.00 ■■ 0.00 25,600 29,000 25,600 504,100 12,904,960,000
01/01/1970 21,200 0.00 ■■ 0.00 21,200 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