Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 863.42 +2.26 (+0.26%)
  • HNX-Index 113.71 +0.64 (+0.56%)
  • UPCOM-Index 56.35 -0.12 (-0.22%)
CTCP Đầu Tư & Phát Triển Đô Thị Dầu Khí Cửu Long
Cuu Long Petro Urban Development & Investment Corporation
Mã CK:      CCL      7.70      ■■ 0 (0%)      (cập nhật 23:15 07/07/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://pvcl.com.vn/
CCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/07/2020 7,700 0.00 ■■ 0.00 7,730 8,000 7,640 39,507 304,203,900
06/07/2020 7,730 0.50 6.47 7,260 7,760 7,300 72,571 560,973,830
05/07/2020 7,260 0.50 6.89 6,790 7,260 6,790 86,756 629,848,560
03/07/2020 7,260 0.50 6.89 6,790 7,260 6,790 86,756 629,848,560
02/07/2020 6,790 0.00 ■■ 0.00 6,800 6,860 6,340 4,868 33,053,720
01/07/2020 6,800 0.10 1.47 6,720 6,870 6,600 7,616 51,788,800
30/06/2020 6,720 -0.10 -1.49 6,790 6,890 6,600 4,814 32,350,080
29/06/2020 6,790 -0.10 -1.47 6,920 6,920 6,620 12,914 87,686,060
28/06/2020 6,920 0.02 0.29 6,900 6,990 6,860 108,200 748,744,000
26/06/2020 6,920 0.02 0.29 6,900 6,990 6,860 108,200 748,744,000
25/06/2020 6,900 0.00 ■■ 0.00 6,900 6,950 6,600 12,201 84,186,900
24/06/2020 6,900 0.00 ■■ 0.00 6,910 7,020 6,900 30,629 211,340,100
23/06/2020 6,910 0.00 ■■ 0.00 6,920 7,020 6,890 30,473 210,568,430
22/06/2020 6,920 -0.10 -1.45 7,050 7,150 6,900 22,431 155,222,520
20/06/2020 7,050 0.40 5.67 6,700 7,050 6,700 24,739 174,409,950
19/06/2020 7,050 0.40 5.67 6,700 7,050 6,700 24,739 174,409,950
18/06/2020 6,700 0.00 ■■ 0.00 6,750 6,750 6,550 10,458 70,068,600
17/06/2020 6,750 -0.05 -0.74 6,800 6,850 6,700 165,790 1,119,082,500
16/06/2020 6,800 0.10 1.47 6,710 6,850 6,700 12,430 84,524,000
15/06/2020 6,710 0.00 ■■ 0.00 6,710 6,850 6,500 25,112 168,501,520
14/06/2020 6,710 -0.30 -4.47 7,000 6,900 6,510 44,046 295,548,660
12/06/2020 6,710 -0.30 -4.47 7,000 6,900 6,510 44,046 295,548,660
11/06/2020 7,000 -0.30 -4.29 7,300 7,710 7,000 48,523 339,661,000
10/06/2020 7,300 0.20 2.74 7,100 7,340 7,030 38,172 278,655,600
09/06/2020 7,150 0.00 ■■ 0.00 7,150 7,250 7,020 52,134 372,758,100
08/06/2020 7,150 0.10 1.40 7,100 7,300 7,100 21,668 154,926,200
06/06/2020 7,100 0.00 ■■ 0.00 7,110 7,150 7,000 36,999 262,692,900
05/06/2020 7,100 0.00 ■■ 0.00 7,110 7,150 7,000 36,999 262,692,900
04/06/2020 7,110 0.00 ■■ 0.00 7,110 7,190 7,100 13,960 99,255,600
03/06/2020 7,110 0.00 ■■ 0.00 7,110 7,440 7,000 32,186 228,842,460
02/06/2020 7,110 -0.50 -7.03 7,600 7,600 7,110 37,338 265,473,180
01/06/2020 7,600 0.20 2.63 7,400 7,600 7,200 42,604 323,790,400
31/05/2020 7,400 0.00 ■■ 0.00 7,450 7,500 7,380 24,019 177,740,600
29/05/2020 7,400 0.00 ■■ 0.00 7,450 7,500 7,380 24,019 177,740,600
28/05/2020 7,450 0.00 ■■ 0.00 7,450 7,750 7,200 23,838 177,593,100
27/05/2020 7,450 -0.10 -1.34 7,590 8,000 7,320 29,320 218,434,000
26/05/2020 7,590 0.50 6.59 7,100 7,590 7,000 59,057 448,242,630
25/05/2020 7,100 0.10 1.41 7,020 7,100 6,920 24,288 172,444,800
24/05/2020 7,020 -0.20 -2.85 7,240 7,250 7,000 13,208 92,720,160
22/05/2020 7,020 -0.20 -2.85 7,240 7,250 7,000 13,208 92,720,160
21/05/2020 7,240 0.00 ■■ 0.00 7,190 7,350 7,010 11,510 83,332,400
20/05/2020 7,190 0.20 2.78 7,000 7,200 6,800 35,741 256,977,790
19/05/2020 7,000 -0.20 -2.86 7,180 7,500 6,880 35,965 251,755,000
18/05/2020 7,180 -0.10 -1.39 7,300 7,400 7,000 24,978 179,342,040
17/05/2020 7,300 -0.10 -1.37 7,380 7,580 7,300 10,238 74,737,400
15/05/2020 7,300 -0.10 -1.37 7,380 7,580 7,300 10,238 74,737,400
14/05/2020 7,380 -0.20 -2.71 7,580 7,700 7,360 13,815 101,954,700
13/05/2020 7,580 0.20 2.64 7,410 7,700 7,320 18,572 140,775,760
12/05/2020 7,410 0.00 ■■ 0.00 7,450 7,460 7,350 6,547 48,513,270
11/05/2020 7,450 0.20 2.68 7,300 7,450 7,230 16,221 120,846,450
10/05/2020 7,300 -0.10 -1.37 7,390 7,600 7,200 18,060 131,838,000
08/05/2020 7,300 -0.10 -1.37 7,390 7,600 7,200 18,060 131,838,000
07/05/2020 7,390 0.00 ■■ 0.00 7,380 7,660 7,250 15,713 116,119,070
06/05/2020 7,380 0.40 5.42 6,970 7,450 7,030 25,493 188,138,340
05/05/2020 6,970 0.00 ■■ 0.00 7,000 7,090 6,860 8,999 62,723,030
04/05/2020 7,000 0.40 5.71 6,610 7,070 6,650 45,825 320,775,000
01/05/2020 6,610 0.40 6.05 6,180 6,610 6,600 16,187 106,996,070
30/04/2020 6,610 0.40 6.05 6,180 6,610 6,600 16,187 106,996,070
29/04/2020 6,610 0.40 6.05 6,180 6,610 6,600 16,187 106,996,070
28/04/2020 6,180 0.20 3.24 6,010 6,180 6,040 20,064 123,995,520
27/04/2020 6,010 0.00 ■■ 0.00 6,010 6,190 5,900 26,620 159,986,200
26/04/2020 6,010 0.10 1.66 5,950 6,170 5,850 41,512 249,487,120
24/04/2020 6,010 0.10 1.66 5,950 6,170 5,850 41,512 249,487,120
23/04/2020 5,950 0.00 ■■ 0.00 5,900 6,280 5,850 51,790 308,150,500
22/04/2020 5,900 0.10 1.69 5,780 6,000 5,620 40,051 236,300,900
21/04/2020 5,780 -0.20 -3.46 5,950 5,950 5,650 47,484 274,457,520
20/04/2020 5,950 0.40 6.72 5,600 5,990 5,600 61,130 363,723,500
19/04/2020 5,600 -0.40 -7.14 5,950 6,190 5,600 40,196 225,097,600
17/04/2020 5,600 -0.40 -7.14 5,950 6,190 5,600 40,196 225,097,600
16/04/2020 5,950 0.10 1.68 5,840 6,200 5,840 52,499 312,369,050
15/04/2020 5,840 0.40 6.85 5,460 5,840 5,470 40,466 236,321,440
14/04/2020 5,460 0.10 1.83 5,400 5,550 5,320 9,184 50,144,640
13/04/2020 5,400 0.00 ■■ 0.00 5,400 5,550 5,200 22,758 122,893,200
12/04/2020 5,400 -0.10 -1.85 5,550 5,500 5,300 14,353 77,506,200
10/04/2020 5,400 -0.10 -1.85 5,550 5,500 5,300 14,353 77,506,200
09/04/2020 5,550 0.20 3.60 5,350 5,660 5,300 24,532 136,152,600
08/04/2020 5,350 0.40 7.48 5,000 5,350 5,010 28,849 154,342,150
07/04/2020 5,000 0.30 6.00 4,680 5,000 5,000 21,365 106,825,000
06/04/2020 4,680 0.30 6.41 4,380 4,680 4,680 2,324 10,876,320
05/04/2020 4,380 0.30 6.85 4,100 4,380 4,300 15,929 69,769,020
03/04/2020 4,380 0.30 6.85 4,100 4,380 4,300 15,929 69,769,020
02/04/2020 4,100 0.20 4.88 3,930 4,150 3,660 18,148 74,406,800
01/04/2020 4,100 0.20 4.88 3,930 4,150 3,660 18,148 74,406,800
31/03/2020 3,930 0.00 ■■ 0.00 3,980 4,150 3,710 16,057 63,104,010
30/03/2020 3,980 -0.30 -7.54 4,250 4,200 3,960 16,578 65,980,440
29/03/2020 4,250 -0.30 -7.06 4,500 4,510 4,190 27,942 118,753,500
27/03/2020 4,250 -0.30 -7.06 4,500 4,510 4,190 27,942 118,753,500
26/03/2020 4,500 -0.30 -6.67 4,800 4,860 4,500 7,406 33,327,000
25/03/2020 4,800 0.10 2.08 4,700 4,890 4,700 3,177 15,249,600
24/03/2020 4,700 0.00 ■■ 0.00 4,740 4,740 4,410 12,366 58,120,200
23/03/2020 4,740 -0.40 -8.44 5,090 5,050 4,740 8,581 40,673,940
22/03/2020 5,090 0.00 ■■ 0.00 5,090 5,220 5,030 2,365 12,037,850
20/03/2020 5,090 0.00 ■■ 0.00 5,090 5,220 5,030 2,365 12,037,850
19/03/2020 5,090 -0.10 -1.96 5,190 5,150 5,000 7,364 37,482,760
18/03/2020 5,190 0.10 1.93 5,050 5,260 5,100 7,433 38,577,270
17/03/2020 5,050 0.00 ■■ 0.00 5,100 5,430 5,030 10,231 51,666,550
16/03/2020 5,100 0.24 4.71 4,860 5,200 4,860 217,640 1,109,964,000
14/03/2020 4,860 -0.32 -6.58 5,180 5,100 4,820 510,690 2,481,953,400
13/03/2020 4,860 -0.32 -6.58 5,180 5,100 4,820 510,690 2,481,953,400
12/03/2020 5,180 -0.38 -7.34 5,560 5,180 5,180 109,350 566,433,000
11/03/2020 5,560 -0.41 -7.37 5,970 6,050 5,560 257,820 1,433,479,200
10/03/2020 5,970 0.00 ■■ 0.00 5,960 6,200 5,550 17,784 106,170,480
09/03/2020 5,960 -0.40 -6.71 6,400 6,100 5,960 14,141 84,280,360
06/03/2020 6,400 0.10 1.56 6,310 6,610 6,240 17,987 115,116,800
05/03/2020 6,310 0.20 3.17 6,070 6,480 6,000 22,373 141,173,630
04/03/2020 6,070 0.00 ■■ 0.00 6,090 6,100 5,920 8,327 50,544,890
03/03/2020 6,090 0.10 1.64 6,030 6,200 5,900 6,742 41,058,780
02/03/2020 6,030 0.20 3.32 5,800 6,200 5,710 20,649 124,513,470
28/02/2020 5,800 -0.10 -1.72 5,940 5,940 5,550 11,756 68,184,800
27/02/2020 5,940 0.10 1.68 5,840 5,980 5,800 6,534 38,811,960
26/02/2020 5,840 -0.10 -1.71 5,980 5,970 5,800 14,243 83,179,120
25/02/2020 5,980 0.10 1.67 5,880 5,990 5,700 11,011 65,845,780
24/02/2020 5,880 -0.40 -6.80 6,320 6,230 5,880 33,455 196,715,400
21/02/2020 6,320 -0.20 -3.16 6,540 6,860 6,280 13,621 86,084,720
20/02/2020 6,540 0.40 6.12 6,120 6,540 6,460 15,732 102,887,280
19/02/2020 6,120 0.40 6.54 5,720 6,120 5,660 30,205 184,854,600
18/02/2020 5,720 -0.20 -3.50 5,890 5,880 5,720 18,741 107,198,520
17/02/2020 5,890 -0.10 -1.70 5,940 5,940 5,750 22,593 133,072,770
15/02/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,800 8,244 48,969,360
14/02/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,800 8,244 48,969,360
13/02/2020 5,940 0.00 ■■ 0.00 5,950 5,990 5,900 4,966 29,498,040
12/02/2020 5,950 0.00 ■■ 0.00 5,950 5,990 5,700 26,947 160,334,650
11/02/2020 5,950 0.00 ■■ 0.00 6,000 6,140 5,850 13,446 80,003,700
10/02/2020 6,000 -0.20 -3.33 6,190 6,150 5,910 5,449 32,694,000
09/02/2020 6,190 0.00 ■■ 0.00 6,170 6,230 6,150 3,128 19,362,320
07/02/2020 6,190 0.00 ■■ 0.00 6,170 6,230 6,150 3,128 19,362,320
06/02/2020 6,170 0.10 1.62 6,090 6,250 6,000 6,618 40,833,060
05/02/2020 6,090 0.20 3.28 5,900 6,240 5,900 13,152 80,095,680
04/02/2020 5,900 -0.30 -5.08 6,150 6,500 5,900 13,525 79,797,500
03/02/2020 6,150 -0.40 -6.50 6,600 6,290 6,140 12,504 76,899,600
02/02/2020 6,600 -0.40 -6.06 7,000 6,900 6,510 14,443 95,323,800
31/01/2020 6,600 -0.40 -6.06 7,000 6,900 6,510 14,443 95,323,800
30/01/2020 7,000 -0.10 -1.43 7,100 7,120 6,800 3,830 26,810,000
29/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
28/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
27/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
26/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
24/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
23/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
22/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
21/01/2020 7,100 -0.20 -2.82 7,300 7,300 7,100 107,940 766,374,000
20/01/2020 7,300 -0.10 -1.37 7,400 7,400 7,300 40,220 293,606,000
17/01/2020 7,400 0.17 2.30 7,230 7,400 7,200 86,780 642,172,000
16/01/2020 7,230 0.05 0.69 7,230 7,280 7,230 23,570 170,411,100
15/01/2020 7,230 -0.07 -0.97 7,300 7,400 7,220 21,430 154,938,900
14/01/2020 7,250 0.13 1.79 7,120 7,250 7,120 6,200 44,950,000
13/01/2020 7,120 -0.20 -2.81 7,330 7,450 7,120 10,061 71,634,320
10/01/2020 7,330 0.00 ■■ 0.00 7,360 7,600 7,240 3,895 28,550,350
09/01/2020 7,360 -0.10 -1.36 7,500 7,650 7,300 5,600 41,216,000
08/01/2020 7,500 -0.20 -2.67 7,720 7,720 7,190 9,561 71,707,500
07/01/2020 7,720 0.00 ■■ 0.00 7,700 7,990 7,700 8,512 65,712,640
06/01/2020 7,700 -0.20 -2.60 7,940 8,150 7,700 9,121 70,231,700
03/01/2020 7,940 0.00 ■■ 0.00 7,950 8,100 7,770 3,702 29,393,880
02/01/2020 7,950 -0.10 -1.26 8,100 8,150 7,600 8,271 65,754,450
31/12/2019 8,100 -0.10 -1.23 8,150 8,150 7,600 16,058 130,069,800
30/12/2019 8,150 0.00 ■■ 0.00 8,150 8,350 8,000 17,180 140,017,000
28/12/2019 8,150 0.40 4.91 7,710 8,200 8,000 8,975 73,146,250
27/12/2019 8,150 0.40 4.91 7,710 8,200 8,000 8,975 73,146,250
26/12/2019 7,710 0.50 6.49 7,210 7,710 7,360 38,909 299,988,390
25/12/2019 7,210 0.00 ■■ 0.00 7,230 7,380 7,150 9,916 71,494,360
24/12/2019 7,230 0.10 1.38 7,160 7,350 7,100 3,526 25,492,980
23/12/2019 7,160 0.00 ■■ 0.00 7,150 7,400 7,120 3,597 25,754,520
21/12/2019 7,150 -0.06 -0.84 7,210 7,370 7,070 58,360 417,274,000
20/12/2019 7,150 -0.06 -0.84 7,210 7,370 7,070 58,360 417,274,000
19/12/2019 7,210 0.00 ■■ 0.00 7,200 7,390 7,200 3,986 28,739,060
18/12/2019 7,200 0.00 ■■ 0.00 7,200 7,400 7,150 6,815 49,068,000
17/12/2019 7,200 -0.10 -1.39 7,300 7,400 7,200 7,237 52,106,400
16/12/2019 7,300 -0.30 -4.11 7,590 7,590 7,220 4,077 29,762,100
14/12/2019 7,590 0.00 ■■ 0.00 7,600 7,750 7,510 6,844 51,945,960
13/12/2019 7,590 0.00 ■■ 0.00 7,600 7,750 7,510 6,844 51,945,960
12/12/2019 7,600 0.30 3.95 7,270 7,600 7,270 4,647 35,317,200
11/12/2019 7,270 0.00 ■■ 0.00 7,270 7,670 7,230 6,435 46,782,450
10/12/2019 7,270 0.10 1.38 7,200 7,350 7,160 10,721 77,941,670
09/12/2019 7,200 0.10 1.39 7,060 7,380 7,050 4,919 35,416,800
07/12/2019 7,060 -0.20 -2.83 7,230 7,230 7,000 5,494 38,787,640
06/12/2019 7,060 -0.20 -2.83 7,230 7,230 7,000 5,494 38,787,640
05/12/2019 7,230 -0.10 -1.38 7,300 7,300 6,910 3,607 26,078,610
04/12/2019 7,300 0.00 ■■ 0.00 7,340 7,400 7,020 3,989 29,119,700
03/12/2019 7,340 0.00 ■■ 0.00 7,330 7,400 6,850 8,068 59,219,120
02/12/2019 7,330 -0.60 -8.19 7,880 7,860 7,330 18,827 138,001,910
29/11/2019 7,880 0.00 ■■ 0.00 7,890 8,000 7,430 12,595 99,248,600
28/11/2019 7,890 0.20 2.53 7,700 8,050 7,200 23,407 184,681,230
27/11/2019 7,700 0.50 6.49 7,200 7,700 7,300 31,095 239,431,500
26/11/2019 7,200 0.40 5.56 6,800 7,250 6,800 22,937 165,146,400
25/11/2019 6,800 0.40 5.88 6,400 6,840 6,610 25,365 172,482,000
23/11/2019 6,400 0.30 4.69 6,110 6,450 6,070 17,584 112,537,600
22/11/2019 6,400 0.30 4.69 6,110 6,450 6,070 17,584 112,537,600
21/11/2019 6,110 0.00 ■■ 0.00 6,080 6,200 6,060 6,853 41,871,830
20/11/2019 6,080 -0.10 -1.64 6,200 6,180 6,010 8,664 52,677,120
19/11/2019 6,200 0.10 1.61 6,100 6,240 6,100 10,668 66,141,600
18/11/2019 6,100 -0.10 -1.64 6,210 6,300 6,050 9,277 56,589,700
15/11/2019 6,210 -0.10 -1.61 6,350 6,350 5,990 29,093 180,667,530
14/11/2019 6,350 -0.20 -3.15 6,520 6,680 6,310 12,057 76,561,950
13/11/2019 6,520 -0.20 -3.07 6,690 6,750 6,300 14,143 92,212,360
12/11/2019 6,690 0.00 ■■ 0.00 6,670 6,860 6,580 7,767 51,961,230
11/11/2019 6,670 0.00 ■■ 0.00 6,700 6,900 6,670 6,117 40,800,390
09/11/2019 6,700 -0.20 -2.99 6,900 7,070 6,700 6,087 40,782,900
08/11/2019 6,700 -0.20 -2.99 6,900 7,070 6,700 6,087 40,782,900
07/11/2019 6,900 0.00 ■■ 0.00 6,890 7,080 6,900 4,717 32,547,300
06/11/2019 6,890 0.00 ■■ 0.00 6,890 7,100 6,890 4,928 33,953,920
05/11/2019 6,890 0.00 ■■ 0.00 6,890 7,000 6,700 10,939 75,369,710
04/11/2019 7,000 -0.20 -2.86 7,150 7,280 7,000 5,135 35,945,000
01/11/2019 7,000 -0.20 -2.86 7,150 7,280 7,000 5,135 35,945,000
31/10/2019 7,150 -0.30 -4.20 7,470 7,550 7,110 11,737 83,919,550
30/10/2019 7,470 0.30 4.02 7,150 7,550 7,200 12,801 95,623,470
29/10/2019 7,150 0.10 1.40 7,100 7,250 7,000 8,612 61,575,800
28/10/2019 7,100 -0.10 -1.41 7,190 7,190 7,040 5,548 39,390,800
25/10/2019 7,190 -0.10 -1.39 7,300 7,460 7,050 8,582 61,704,580
24/10/2019 7,300 0.10 1.37 7,200 7,500 7,210 8,490 61,977,000
23/10/2019 7,200 0.30 4.17 6,950 7,380 6,950 17,349 124,912,800
22/10/2019 6,950 0.50 7.19 6,500 6,950 6,300 12,715 88,369,250
21/10/2019 6,500 -0.50 -7.69 7,000 6,880 6,500 8,691 56,491,500
18/10/2019 7,000 -0.40 -5.71 7,400 7,500 7,000 43,809 306,663,000
17/10/2019 7,400 0.00 ■■ 0.00 7,390 7,500 7,300 25,418 188,093,200
16/10/2019 7,390 -0.50 -6.77 7,920 7,910 7,390 28,175 208,213,250
15/10/2019 7,920 -0.30 -3.79 8,240 8,290 7,670 15,532 123,013,440
14/10/2019 8,240 0.10 1.21 8,150 8,300 8,120 11,246 92,667,040
11/10/2019 8,150 0.10 1.23 8,100 8,400 8,100 22,361 182,242,150
10/10/2019 8,100 -0.40 -4.94 8,460 8,670 8,100 14,382 116,494,200
09/10/2019 8,460 -0.30 -3.55 8,780 8,780 8,460 20,060 169,707,600
08/10/2019 8,780 0.40 4.56 8,400 8,850 8,400 20,106 176,530,680
07/10/2019 8,400 0.40 4.76 8,000 8,560 8,210 23,590 198,156,000
04/10/2019 8,000 -0.10 -1.25 8,050 8,600 7,490 60,489 483,912,000
03/10/2019 8,050 -0.60 -7.45 8,650 8,050 8,050 30,039 241,813,950
02/10/2019 8,650 -0.70 -8.09 9,300 9,140 8,650 52,088 450,561,200
01/10/2019 9,300 -0.70 -7.53 10,000 10,150 9,300 104,754 974,212,200
30/09/2019 10,000 -0.20 -2.00 10,200 10,350 9,950 23,789 237,890,000
27/09/2019 10,200 0.10 0.98 10,100 10,350 10,100 16,676 170,095,200
26/09/2019 10,100 -0.10 -0.99 10,200 10,400 10,100 21,381 215,948,100
25/09/2019 10,200 -0.10 -0.98 10,300 10,400 10,100 14,078 143,595,600
24/09/2019 10,300 -0.10 -0.97 10,400 10,500 10,100 16,040 165,212,000
23/09/2019 10,400 0.20 1.92 10,200 10,600 10,100 29,764 309,545,600
20/09/2019 10,200 -0.20 -1.96 10,350 10,450 10,150 13,598 138,699,600
19/09/2019 10,350 0.40 3.86 9,900 10,400 9,810 33,851 350,357,850
18/09/2019 9,900 0.10 1.01 9,800 9,900 9,620 21,371 211,572,900
17/09/2019 9,800 -0.30 -3.06 10,050 10,150 9,800 20,204 197,999,200
16/09/2019 10,050 0.50 4.98 9,600 10,050 9,620 32,639 328,021,950
13/09/2019 9,600 0.30 3.13 9,300 9,600 9,310 17,085 164,016,000
12/09/2019 9,300 0.30 3.23 9,000 9,300 8,970 24,470 227,571,000
11/09/2019 9,000 0.00 ■■ 0.00 9,000 9,050 8,900 13,341 120,069,000
10/09/2019 9,000 0.20 2.22 8,850 9,100 8,800 37,530 337,770,000
09/09/2019 8,850 0.00 ■■ 0.00 8,850 9,060 8,800 11,899 105,306,150
06/09/2019 8,850 -0.10 -1.13 8,970 9,190 8,700 17,727 156,883,950
05/09/2019 8,970 -0.10 -1.11 9,050 9,210 8,600 23,605 211,736,850
04/09/2019 9,050 -0.10 -1.10 9,180 9,100 8,550 30,214 273,436,700
03/09/2019 9,180 0.00 ■■ 0.00 9,190 9,400 9,050 18,381 168,737,580
30/08/2019 9,190 0.20 2.18 9,020 9,400 8,900 39,182 360,082,580
29/08/2019 9,020 0.00 ■■ 0.00 9,050 9,190 8,850 29,879 269,508,580
28/08/2019 9,050 0.20 2.21 8,890 9,300 8,890 41,891 379,113,550
27/08/2019 8,890 0.50 5.62 8,420 9,000 8,420 49,921 443,797,690
26/08/2019 8,420 0.30 3.56 8,110 8,480 8,050 33,078 278,516,760
23/08/2019 8,110 0.00 ■■ 0.00 8,110 8,200 8,100 28,196 228,669,560
22/08/2019 8,110 0.00 ■■ 0.00 8,100 8,200 8,010 15,274 123,872,140
21/08/2019 8,100 0.00 ■■ 0.00 8,110 8,300 8,060 34,902 282,706,200
20/08/2019 8,110 0.20 2.47 7,910 8,170 7,910 24,894 201,890,340
19/08/2019 7,910 0.00 ■■ 0.00 7,890 8,250 7,900 65,055 514,585,050
16/08/2019 7,890 0.40 5.07 7,480 7,990 7,450 52,084 410,942,760
15/08/2019 7,480 0.00 ■■ 0.00 7,490 7,490 7,210 15,021 112,357,080
14/08/2019 7,490 0.30 4.01 7,210 7,500 7,230 22,508 168,584,920
13/08/2019 7,210 -0.40 -5.55 7,640 7,700 7,210 50,650 365,186,500
12/08/2019 7,640 0.00 ■■ 0.00 7,640 7,840 7,630 34,704 265,138,560
09/08/2019 7,640 -0.10 -1.31 7,750 7,800 7,590 29,518 225,517,520
08/08/2019 7,750 0.00 ■■ 0.00 7,700 7,850 7,640 58,954 456,893,500
07/08/2019 7,700 -0.10 -1.30 7,850 8,010 7,610 67,964 523,322,800
06/08/2019 7,850 0.40 5.10 7,500 7,950 7,210 42,653 334,826,050
05/08/2019 7,500 0.50 6.67 7,050 7,500 6,820 48,468 363,510,000
02/08/2019 7,050 0.40 5.67 6,660 7,050 6,660 40,116 282,817,800
01/08/2019 6,660 0.10 1.50 6,590 6,840 6,500 29,859 198,860,940
31/07/2019 6,590 -0.50 -7.59 7,070 6,990 6,590 75,340 496,490,600
30/07/2019 7,070 0.00 ■■ 0.00 7,060 7,200 6,900 45,962 324,951,340
29/07/2019 7,060 0.20 2.83 6,900 7,190 6,900 31,557 222,792,420
26/07/2019 6,900 0.00 ■■ 0.00 6,890 6,990 6,800 38,033 262,427,700
25/07/2019 6,890 0.40 5.81 6,450 6,900 6,580 71,720 494,150,800
24/07/2019 6,450 -0.10 -1.55 6,540 6,640 6,110 31,536 203,407,200
23/07/2019 6,540 -0.10 -1.53 6,600 6,740 6,460 30,080 196,723,200
22/07/2019 6,600 0.20 3.03 6,380 6,700 6,280 43,692 288,367,200
19/07/2019 6,380 0.40 6.27 5,980 6,380 6,000 55,025 351,059,500
18/07/2019 5,980 0.20 3.34 5,810 5,980 5,830 31,471 188,196,580
17/07/2019 5,810 0.10 1.72 5,720 5,980 5,700 38,653 224,573,930
16/07/2019 5,720 -0.10 -1.75 5,790 5,780 5,680 19,590 112,054,800
15/07/2019 5,790 0.00 ■■ 0.00 5,760 5,860 5,710 14,683 85,014,570
12/07/2019 5,760 -0.20 -3.47 5,940 5,940 5,750 20,826 119,957,760
11/07/2019 5,940 0.20 3.37 5,750 5,940 5,570 34,642 205,773,480
10/07/2019 5,750 -0.20 -3.48 5,900 5,910 5,730 22,442 129,041,500
09/07/2019 5,900 0.00 ■■ 0.00 5,860 6,150 5,860 31,080 183,372,000
08/07/2019 5,860 0.40 6.83 5,480 5,860 5,400 59,682 349,736,520
05/07/2019 5,480 -0.10 -1.82 5,600 5,510 5,310 52,238 286,264,240
04/07/2019 5,600 -0.40 -7.14 5,950 6,080 5,600 115,579 647,242,400
03/07/2019 5,950 -0.20 -3.36 6,150 6,200 5,870 59,999 356,994,050
02/07/2019 6,150 0.20 3.25 6,000 6,200 5,960 25,095 154,334,250
01/07/2019 6,000 0.00 ■■ 0.00 6,040 6,200 5,900 39,139 234,834,000
28/06/2019 6,040 -0.10 -1.66 6,150 6,350 6,000 58,764 354,934,560
27/06/2019 6,150 0.10 1.63 6,040 6,240 5,860 38,958 239,591,700
26/06/2019 6,040 0.40 6.62 5,650 6,040 5,560 70,224 424,152,960
25/06/2019 5,650 -0.10 -1.77 5,770 5,770 5,600 97,021 548,168,650
24/06/2019 5,770 0.30 5.20 5,450 5,800 5,500 61,887 357,087,990
21/06/2019 5,450 0.40 7.34 5,100 5,450 5,210 110,022 599,619,900
20/06/2019 5,100 0.20 3.92 4,920 5,260 4,860 102,358 522,025,800
19/06/2019 4,920 0.00 ■■ 0.00 4,890 4,950 4,820 17,186 84,555,120
18/06/2019 4,890 -0.10 -2.04 5,000 5,100 4,810 66,967 327,468,630
17/06/2019 5,000 0.20 4.00 4,770 5,100 4,930 92,574 462,870,000
16/06/2019 4,770 0.00 ■■ 0.00 4,800 4,800 4,700 18,682 89,113,140
14/06/2019 4,770 0.00 ■■ 0.00 4,800 4,800 4,700 18,682 89,113,140
13/06/2019 4,800 0.00 ■■ 0.00 4,840 4,940 4,780 40,697 195,345,600
11/06/2019 4,810 0.30 6.24 4,510 4,820 4,710 98,264 472,649,840
10/06/2019 4,510 0.30 6.65 4,220 4,510 4,460 36,448 164,380,480
09/06/2019 4,220 0.00 ■■ 0.00 4,240 4,280 4,160 22,972 96,941,840
07/06/2019 4,220 0.00 ■■ 0.00 4,240 4,280 4,160 22,972 96,941,840
06/06/2019 4,240 0.00 ■■ 0.00 4,240 4,400 4,220 29,295 124,210,800
05/06/2019 4,240 0.00 ■■ 0.00 4,220 4,470 4,160 21,630 91,711,200
04/06/2019 4,220 0.00 ■■ 0.00 4,250 4,300 4,050 38,316 161,693,520
03/06/2019 4,250 -0.30 -7.06 4,500 4,500 4,220 55,967 237,859,750
02/06/2019 4,500 0.00 ■■ 0.00 4,490 4,650 4,440 40,733 183,298,500
31/05/2019 4,500 0.00 ■■ 0.00 4,490 4,650 4,440 40,733 183,298,500
30/05/2019 4,490 0.10 2.23 4,360 4,660 4,450 57,551 258,403,990
29/05/2019 4,360 0.30 6.88 4,080 4,360 4,000 18,717 81,606,120
28/05/2019 4,080 0.00 ■■ 0.00 4,070 4,100 4,040 3,519 14,357,520
27/05/2019 4,070 -0.10 -2.46 4,130 4,100 4,000 20,582 83,768,740
26/05/2019 4,130 0.10 2.42 4,050 4,130 4,000 11,458 47,321,540
24/05/2019 4,130 0.10 2.42 4,050 4,130 4,000 11,458 47,321,540
23/05/2019 4,050 0.00 ■■ 0.00 4,050 4,100 3,950 16,046 64,986,300
22/05/2019 4,050 0.00 ■■ 0.00 4,010 4,090 4,000 32,448 131,414,400
21/05/2019 4,010 0.00 ■■ 0.00 4,050 4,160 4,000 20,485 82,144,850
20/05/2019 4,050 -0.10 -2.47 4,120 4,170 4,020 43,256 175,186,800
19/05/2019 4,120 0.00 ■■ 0.00 4,160 4,240 4,120 11,552 47,594,240
17/05/2019 4,120 0.00 ■■ 0.00 4,160 4,240 4,120 11,552 47,594,240
16/05/2019 4,160 0.00 ■■ 0.00 4,160 4,300 4,160 30,367 126,326,720
15/05/2019 4,160 0.10 2.40 4,060 4,230 4,040 18,773 78,095,680
14/05/2019 4,060 0.10 2.46 3,980 4,110 3,930 22,461 91,191,660
13/05/2019 3,980 -0.10 -2.51 4,060 4,170 3,980 20,934 83,317,320
12/05/2019 4,060 -0.10 -2.46 4,150 4,200 4,000 31,137 126,416,220
10/05/2019 4,060 -0.10 -2.46 4,150 4,200 4,000 31,137 126,416,220
09/05/2019 4,150 -0.10 -2.41 4,300 4,310 4,100 17,756 73,687,400
08/05/2019 4,300 0.10 2.33 4,160 4,300 4,110 20,170 86,731,000
07/05/2019 4,160 0.00 ■■ 0.00 4,190 4,300 4,120 25,628 106,612,480
06/05/2019 4,190 -0.20 -4.77 4,390 4,400 4,100 26,011 108,986,090
05/05/2019 4,390 0.20 4.56 4,190 4,430 4,210 38,814 170,393,460
03/05/2019 4,390 0.20 4.56 4,190 4,430 4,210 38,814 170,393,460
02/05/2019 4,190 0.20 4.77 3,950 4,210 4,000 27,399 114,801,810
01/05/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
30/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
29/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
28/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
26/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
25/04/2019 3,920 0.00 ■■ 0.00 3,900 4,090 3,860 29,495 115,620,400
24/04/2019 3,900 0.10 2.56 3,800 3,930 3,800 13,464 52,509,600
23/04/2019 3,800 -0.10 -2.63 3,900 3,890 3,780 11,492 43,669,600
22/04/2019 3,900 -0.10 -2.56 3,990 4,050 3,860 12,196 47,564,400
21/04/2019 3,990 0.20 5.01 3,770 3,990 3,700 30,693 122,465,070
19/04/2019 3,990 0.20 5.01 3,770 3,990 3,700 30,693 122,465,070
18/04/2019 3,770 -0.30 -7.96 4,050 4,040 3,770 60,900 229,593,000
17/04/2019 4,050 0.00 ■■ 0.00 4,090 4,090 3,910 24,823 100,533,150
16/04/2019 4,090 0.20 4.89 3,930 4,200 3,850 47,594 194,659,460
15/04/2019 3,930 0.20 5.09 3,710 3,960 3,710 86,064 338,231,520
12/04/2019 3,930 0.20 5.09 3,710 3,960 3,710 86,064 338,231,520
11/04/2019 3,710 0.20 5.39 3,480 3,720 3,380 66,078 245,149,380
10/04/2019 3,480 0.00 ■■ 0.00 3,480 3,560 3,470 4,230 14,720,400
09/04/2019 3,480 -0.10 -2.87 3,550 3,600 3,460 17,843 62,093,640
08/04/2019 3,550 0.20 5.63 3,390 3,570 3,390 20,032 71,113,600
05/04/2019 3,390 0.10 2.95 3,320 3,510 3,310 7,034 23,845,260
04/04/2019 3,320 -0.10 -3.01 3,390 3,410 3,320 3,253 10,799,960
03/04/2019 3,390 0.10 2.95 3,250 3,460 3,250 5,475 18,560,250
02/04/2019 3,250 0.00 ■■ 0.00 3,280 3,300 3,250 4,954 16,100,500
01/04/2019 3,280 0.00 ■■ 0.00 3,250 3,300 3,260 1,533 5,028,240
30/03/2019 3,120 -0.05 -1.60 3,170 3,250 3,100 135,040 421,324,800
29/03/2019 3,250 0.00 ■■ 0.00 3,240 3,370 3,210 3,263 10,604,750
28/03/2019 3,240 0.00 ■■ 0.00 3,230 3,290 3,200 1,881 6,094,440
27/03/2019 3,230 0.00 ■■ 0.00 3,240 3,300 3,230 5,423 17,516,290
26/03/2019 3,240 0.00 ■■ 0.00 3,200 3,280 3,180 7,960 25,790,400
25/03/2019 3,200 -0.10 -3.13 3,260 3,250 3,130 6,241 19,971,200
22/03/2019 3,260 0.00 ■■ 0.00 3,260 3,300 3,200 7,875 25,672,500
21/03/2019 3,260 -0.10 -3.07 3,370 3,380 3,260 17,108 55,772,080
20/03/2019 3,370 0.00 ■■ 0.00 3,380 3,390 3,300 5,189 17,486,930
19/03/2019 3,380 0.00 ■■ 0.00 3,410 3,430 3,340 24,856 84,013,280
18/03/2019 3,410 0.00 ■■ 0.00 3,460 3,460 3,400 6,428 21,919,480
15/03/2019 3,460 0.00 ■■ 0.00 3,500 3,540 3,410 4,428 15,320,880
14/03/2019 3,500 0.10 2.86 3,380 3,560 3,440 40,710 142,485,000
13/03/2019 3,380 0.00 ■■ 0.00 3,420 3,500 3,380 8,741 29,544,580
12/03/2019 3,420 0.10 2.92 3,300 3,460 3,300 14,685 50,222,700
11/03/2019 3,300 0.00 ■■ 0.00 3,340 3,370 3,250 13,346 44,041,800
08/03/2019 3,340 -0.10 -2.99 3,420 3,400 3,300 10,689 35,701,260
07/03/2019 3,420 -0.10 -2.92 3,500 3,530 3,410 14,739 50,407,380
06/03/2019 3,500 0.10 2.86 3,420 3,580 3,450 16,203 56,710,500
05/03/2019 3,420 0.10 2.92 3,280 3,500 3,210 33,608 114,939,360
04/03/2019 3,280 0.00 ■■ 0.00 3,250 3,280 3,200 7,631 25,029,680
01/03/2019 3,250 0.00 ■■ 0.00 3,250 3,270 3,150 5,737 18,645,250
28/02/2019 3,250 0.00 ■■ 0.00 3,200 3,280 3,150 1,769 5,749,250
27/02/2019 3,200 0.00 ■■ 0.00 3,230 3,250 3,200 4,090 13,088,000
26/02/2019 3,230 0.00 ■■ 0.00 3,240 3,310 3,200 6,724 21,718,520
25/02/2019 3,240 0.10 3.09 3,180 3,250 3,240 79 255,960
22/02/2019 3,180 0.00 ■■ 0.00 3,200 3,250 3,180 3,457 10,993,260
21/02/2019 3,200 0.00 ■■ 0.00 3,250 3,290 3,200 3,481 11,139,200
20/02/2019 3,250 0.00 ■■ 0.00 3,220 3,280 3,200 2,311 7,510,750
19/02/2019 3,220 -0.10 -3.11 3,300 3,280 3,220 4,017 12,934,740
18/02/2019 3,300 0.00 ■■ 0.00 3,290 3,300 3,250 6,834 22,552,200
15/02/2019 3,290 0.00 ■■ 0.00 3,280 3,300 3,250 7,741 25,467,890
14/02/2019 3,280 0.00 ■■ 0.00 3,300 3,330 3,250 5,955 19,532,400
13/02/2019 3,300 0.10 3.03 3,240 3,310 3,240 7,409 24,449,700
12/02/2019 3,240 0.00 ■■ 0.00 3,290 3,300 3,210 9,192 29,782,080
11/02/2019 3,290 0.00 ■■ 0.00 3,270 3,330 3,220 3,532 11,620,280
01/02/2019 3,270 0.10 3.06 3,190 3,310 3,210 2,320 7,586,400
31/01/2019 3,190 0.00 ■■ 0.00 3,180 3,390 3,190 10,698 34,126,620
30/01/2019 3,180 0.00 ■■ 0.00 3,140 3,200 3,090 11,302 35,940,360
29/01/2019 3,140 0.00 ■■ 0.00 3,140 3,190 3,060 3,234 10,154,760
28/01/2019 3,140 -0.10 -3.18 3,250 3,220 3,140 5,813 18,252,820
25/01/2019 3,250 0.00 ■■ 0.00 3,250 3,290 3,160 1,316 4,277,000
24/01/2019 3,250 0.00 ■■ 0.00 3,290 3,310 3,210 1,618,000 5,258,500,000
23/01/2019 3,290 0.00 ■■ 0.00 3,280 3,300 3,220 9,154,000 30,116,660,000
22/01/2019 3,280 0.10 3.05 3,200 3,360 3,170 21,120,000 69,273,600,000
21/01/2019 3,200 -0.10 -3.13 3,200 3,200 3,150 59,850 191,520,000
19/01/2019 3,200 0.00 ■■ 0.00 3,190 3,200 3,120 9,031,000 28,899,200,000
18/01/2019 3,200 0.01 0.31 3,190 3,200 3,120 90,310 288,992,000
17/01/2019 3,190 0.05 1.57 3,140 3,200 3,050 54,330 173,312,700
16/01/2019 3,140 -0.06 -1.91 3,200 3,240 3,140 85,080 267,151,200
15/01/2019 3,200 0.15 4.69 3,050 3,230 3,000 316,870 1,013,984,000
14/01/2019 3,050 0.10 3.28 2,950 3,050 2,950 56,080 171,044,000
13/01/2019 2,950 0.05 1.69 2,900 2,980 2,900 67,490 199,095,500
11/01/2019 2,950 0.05 1.69 2,900 2,980 2,900 67,490 199,095,500
10/01/2019 2,900 0.07 2.41 2,830 2,950 2,830 78,470 227,563,000
09/01/2019 2,830 -0.07 -2.47 2,900 2,990 2,820 74,690 211,372,700
08/01/2019 2,900 0.03 1.03 2,900 2,930 2,730 97,010 281,329,000
07/01/2019 2,900 0.06 2.07 2,840 2,970 2,840 62,920 182,468,000
04/01/2019 2,840 0.01 0.35 2,840 2,910 2,800 95,620 271,560,800
03/01/2019 2,840 -0.21 -7.39 3,050 3,030 2,840 348,870 990,790,800
02/01/2019 3,050 0.06 1.97 2,990 3,060 2,980 8,470 25,833,500
28/12/2018 2,990 -0.03 -1.00 3,020 3,080 2,990 57,610 172,253,900
27/12/2018 3,020 0.01 0.33 3,010 3,080 3,000 26,210 79,154,200
26/12/2018 3,010 -0.03 -1.00 3,040 3,070 3,010 22,380 67,363,800
25/12/2018 3,040 -0.08 -2.63 3,120 3,080 3,000 58,180 176,867,200
24/12/2018 3,120 -0.01 -0.32 3,130 3,160 3,080 16,610 51,823,200
21/12/2018 3,130 0.03 0.96 3,100 3,140 3,080 171,480 536,732,400
20/12/2018 3,100 -0.04 -1.29 3,140 3,140 3,060 115,890 359,259,000
19/12/2018 3,140 -0.01 -0.32 3,150 3,160 3,090 76,130 239,048,200
18/12/2018 3,150 0.03 0.95 3,120 3,170 3,080 70,200 221,130,000
17/12/2018 3,120 -0.05 -1.60 3,170 3,200 3,110 62,580 195,249,600
14/12/2018 3,170 0.01 0.32 3,160 3,200 3,120 56,260 178,344,200
13/12/2018 3,160 -0.06 -1.90 3,220 3,240 3,160 356,080 1,125,212,800
12/12/2018 3,220 0.02 0.62 3,200 3,250 3,190 82,560 265,843,200
11/12/2018 3,200 0.01 0.31 3,190 3,210 3,190 6,820 21,824,000
10/12/2018 3,190 0.05 1.57 3,140 3,190 3,110 34,540 110,182,600
07/12/2018 3,140 0.02 0.64 3,120 3,210 3,140 355,840 1,117,337,600
06/12/2018 3,120 -0.09 -2.88 3,210 3,240 3,120 67,440 210,412,800
05/12/2018 3,210 0.01 0.31 3,200 3,230 3,150 47,290 151,800,900
04/12/2018 3,200 0.05 1.56 3,150 3,250 3,150 57,870 185,184,000
03/12/2018 3,150 0.03 0.95 3,120 3,260 3,150 43,850 138,127,500
30/11/2018 3,120 -0.05 -1.60 3,170 3,250 3,100 135,040 421,324,800
29/11/2018 3,170 -0.02 -0.63 3,190 3,260 3,160 58,970 186,934,900
28/11/2018 3,190 -0.02 -0.63 3,210 3,310 3,180 22,740 72,540,600
27/11/2018 3,210 -0.11 -3.43 3,320 3,320 3,210 117,130 375,987,300
26/11/2018 3,320 0.01 0.30 3,310 3,350 3,290 48,910 162,381,200
25/11/2018 3,310 -0.03 -0.91 3,340 3,410 3,280 229,050 758,155,500
23/11/2018 3,310 -0.03 -0.91 3,340 3,410 3,280 229,050 758,155,500
22/11/2018 3,340 0.09 2.69 3,250 3,420 3,240 496,470 1,658,209,800
21/11/2018 3,250 0.01 0.31 3,240 3,290 3,200 103,670 336,927,500
20/11/2018 3,240 0.04 1.23 3,200 3,240 3,150 112,320 363,916,800
19/11/2018 3,200 0.01 0.31 3,190 3,240 3,160 47,950 153,440,000
16/11/2018 3,190 -0.05 -1.57 3,190 3,200 3,140 3,590 11,452,100
15/11/2018 3,190 -0.03 -0.94 3,220 3,220 3,070 30,690 97,901,100
14/11/2018 3,220 0.09 2.80 3,130 3,270 3,140 78,960 254,251,200
13/11/2018 3,130 -0.07 -2.24 3,200 3,180 3,130 75,390 235,970,700
12/11/2018 3,200 -0.04 -1.25 3,240 3,230 3,120 93,560 299,392,000
11/11/2018 3,240 -0.06 -1.85 3,240 3,280 3,170 100,380 325,231,200
09/11/2018 3,240 -0.06 -1.85 3,240 3,280 3,170 100,380 325,231,200
08/11/2018 3,240 0.01 0.31 3,230 3,280 3,220 43,330 140,389,200
07/11/2018 3,230 0.02 0.62 3,210 3,300 3,200 68,750 222,062,500
06/11/2018 3,210 -0.04 -1.25 3,250 3,280 3,210 58,090 186,468,900
05/11/2018 3,250 -0.02 -0.62 3,270 3,270 3,210 48,330 157,072,500
02/11/2018 3,270 -0.01 -0.31 3,280 3,300 3,230 57,450 187,861,500
01/11/2018 3,280 -0.01 -0.30 3,290 3,300 3,220 169,990 557,567,200
31/10/2018 3,290 0.14 4.26 3,150 3,370 3,260 249,880 822,105,200
30/10/2018 3,150 0.01 0.32 3,140 3,160 3,130 39,150 123,322,500
29/10/2018 3,140 0.01 0.32 3,130 3,180 3,100 75,830 238,106,200
26/10/2018 3,130 -0.06 -1.92 3,190 3,200 3,050 34,290 107,327,700
25/10/2018 3,190 0.07 2.19 3,120 3,190 3,000 100,790 321,520,100
24/10/2018 3,120 -0.11 -3.53 3,230 3,350 3,100 363,350 1,133,652,000
23/10/2018 3,230 -0.08 -2.48 3,310 3,350 3,190 128,540 415,184,200
22/10/2018 3,310 -0.01 -0.30 3,320 3,390 3,250 61,770 204,458,700
19/10/2018 3,320 0.02 0.60 3,300 3,350 3,260 75,000 249,000,000
18/10/2018 3,300 -0.07 -2.12 3,370 3,400 3,290 89,110 294,063,000
17/10/2018 3,370 0.08 2.37 3,290 3,400 3,280 75,710 255,142,700
16/10/2018 3,290 -0.03 -0.91 3,290 3,300 3,250 88,420 290,901,800
15/10/2018 3,290 -0.01 -0.30 3,300 3,300 3,230 34,350 113,011,500
12/10/2018 3,300 0.03 0.91 3,270 3,300 3,140 283,270 934,791,000
11/10/2018 3,270 -0.15 -4.59 3,420 3,350 3,190 800,290 2,616,948,300
10/10/2018 3,420 -0.02 -0.58 3,440 3,500 3,410 117,600 402,192,000
09/10/2018 3,440 -0.16 -4.65 3,600 3,600 3,440 199,790 687,277,600
08/10/2018 3,600 -0.07 -1.94 3,670 3,670 3,510 191,310 688,716,000
05/10/2018 3,670 0.15 4.09 3,520 3,720 3,470 522,980 1,919,336,600
04/10/2018 3,520 0.12 3.41 3,400 3,590 3,300 549,530 1,934,345,600
03/10/2018 3,400 -0.05 -1.47 3,450 3,480 3,390 128,270 436,118,000
02/10/2018 3,450 -0.02 -0.58 3,470 3,490 3,440 126,240 435,528,000
01/10/2018 3,470 -0.02 -0.58 3,470 3,500 3,440 120,950 419,696,500
28/09/2018 3,470 0.01 0.29 3,460 3,520 3,440 103,580 359,422,600
27/09/2018 3,460 -0.03 -0.87 3,490 3,540 3,460 126,720 438,451,200
26/09/2018 3,490 -0.06 -1.72 3,490 3,540 3,430 172,180 600,908,200
25/09/2018 3,490 0.06 1.72 3,430 3,510 3,450 44,780 156,282,200
24/09/2018 3,430 -0.07 -2.04 3,500 3,530 3,400 166,290 570,374,700
23/09/2018 3,500 -0.10 -2.86 3,600 3,600 3,400 223,190 781,165,000
21/09/2018 3,500 -0.10 -2.86 3,600 3,600 3,400 223,190 781,165,000
20/09/2018 3,600 -0.03 -0.83 3,630 3,670 3,450 141,170 508,212,000
19/09/2018 3,630 0.07 1.93 3,560 3,680 3,450 372,290 1,351,412,700
18/09/2018 3,560 -0.13 -3.65 3,690 3,670 3,530 66,850 237,986,000
17/09/2018 3,690 0.01 0.27 3,690 3,780 3,600 149,320 550,990,800
14/09/2018 3,690 0.24 6.50 3,450 3,690 3,450 659,890 2,434,994,100
13/09/2018 3,450 0.05 1.45 3,400 3,450 3,350 195,270 673,681,500
12/09/2018 3,400 -0.05 -1.47 3,400 3,450 3,330 277,090 942,106,000
11/09/2018 3,400 0.11 3.24 3,290 3,400 3,280 262,970 894,098,000
10/09/2018 3,290 -0.06 -1.82 3,350 3,350 3,280 80,330 264,285,700
07/09/2018 3,350 0.01 0.30 3,350 3,390 3,350 32,490 108,841,500
06/09/2018 3,350 0.04 1.19 3,310 3,400 3,310 46,470 155,674,500
05/09/2018 3,310 -0.03 -0.91 3,340 3,360 3,250 57,080 188,934,800
04/09/2018 3,340 0.01 0.30 3,330 3,390 3,330 34,080 113,827,200
02/09/2018 3,330 -0.07 -2.10 3,400 3,400 3,300 116,080 386,546,400
31/08/2018 3,330 -0.07 -2.10 3,400 3,400 3,300 116,080 386,546,400
30/08/2018 3,400 0.02 0.59 3,380 3,430 3,360 61,190 208,046,000
29/08/2018 3,380 -0.01 -0.30 3,390 3,440 3,370 76,750 259,415,000
28/08/2018 3,390 -0.02 -0.59 3,410 3,420 3,390 105,340 357,102,600
27/08/2018 3,410 0.02 0.59 3,390 3,440 3,390 38,780 132,239,800
24/08/2018 3,390 -0.01 -0.29 3,400 3,430 3,370 37,850 128,311,500
23/08/2018 3,400 -0.02 -0.59 3,420 3,460 3,350 78,190 265,846,000
22/08/2018 3,420 0.02 0.58 3,400 3,450 3,370 98,770 337,793,400
21/08/2018 3,400 -0.06 -1.76 3,460 3,480 3,370 139,610 474,674,000
20/08/2018 3,460 0.06 1.73 3,400 3,590 3,400 45,080 155,976,800
19/08/2018 3,400 -0.03 -0.88 3,430 3,460 3,400 33,500 113,900,000
17/08/2018 3,400 -0.03 -0.88 3,430 3,460 3,400 33,500 113,900,000
16/08/2018 3,430 0.03 0.87 3,400 3,440 3,380 66,730 228,883,900
15/08/2018 3,400 -0.02 -0.59 3,420 3,490 3,350 58,640 199,376,000
14/08/2018 3,420 0.07 2.05 3,350 3,500 3,400 85,510 292,444,200
13/08/2018 3,350 -0.07 -2.09 3,420 3,590 3,310 105,890 354,731,500
10/08/2018 3,420 -0.11 -3.22 3,530 3,580 3,420 75,640 258,688,800
09/08/2018 3,530 -0.05 -1.42 3,580 3,550 3,460 177,520 626,645,600
08/08/2018 3,580 0.01 0.28 3,580 3,650 3,570 49,600 177,568,000
07/08/2018 3,580 -0.07 -1.96 3,650 3,650 3,580 60,560 216,804,800
06/08/2018 3,650 0.01 0.27 3,640 3,690 3,560 72,330 264,004,500
03/08/2018 3,640 -0.04 -1.10 3,680 3,680 3,570 114,190 415,651,600
02/08/2018 3,680 -0.09 -2.45 3,770 3,740 3,550 137,410 505,668,800
01/08/2018 3,770 0.12 3.18 3,650 3,890 3,650 110,430 416,321,100
31/07/2018 3,650 0.09 2.47 3,560 3,690 3,530 90,270 329,485,500
30/07/2018 3,560 -0.12 -3.37 3,680 3,800 3,550 339,770 1,209,581,200
27/07/2018 3,680 -0.09 -2.45 3,770 3,870 3,680 111,470 410,209,600
26/07/2018 3,770 -0.27 -7.16 4,040 4,190 3,760 231,670 873,395,900
25/07/2018 4,040 0.09 2.23 4,040 4,320 4,040 584,680 2,362,107,200
24/07/2018 4,040 0.26 6.44 3,780 4,040 3,930 564,210 2,279,408,400
23/07/2018 3,780 0.24 6.35 3,540 3,780 3,540 484,490 1,831,372,200
21/07/2018 3,540 0.04 1.13 3,500 3,540 3,400 65,610 232,259,400
20/07/2018 3,540 0.04 1.13 3,500 3,540 3,400 65,610 232,259,400
19/07/2018 3,500 0.08 2.29 3,420 3,550 3,400 104,020 364,070,000
18/07/2018 3,420 0.14 4.09 3,280 3,500 3,210 163,560 559,375,200
17/07/2018 3,280 0.01 0.30 3,270 3,310 3,250 62,000 203,360,000
16/07/2018 3,270 0.11 3.36 3,160 3,380 3,150 44,350 145,024,500
15/07/2018 3,160 -0.04 -1.27 3,200 3,190 3,040 56,930 179,898,800
13/07/2018 3,160 -0.04 -1.27 3,200 3,190 3,040 56,930 179,898,800
12/07/2018 3,200 -0.04 -1.25 3,240 3,220 3,050 65,180 208,576,000
11/07/2018 3,240 -0.14 -4.32 3,380 3,330 3,150 93,810 303,944,400
10/07/2018 3,380 -0.01 -0.30 3,390 3,400 3,230 26,980 91,192,400
09/07/2018 3,390 -0.04 -1.18 3,430 3,470 3,220 78,630 266,555,700
06/07/2018 3,430 0.05 1.46 3,380 3,430 3,150 235,070 806,290,100
05/07/2018 3,380 -0.03 -0.89 3,410 3,500 3,180 203,480 687,762,400
04/07/2018 3,410 -0.09 -2.64 3,500 3,550 3,400 71,730 244,599,300
03/07/2018 3,500 0.03 0.86 3,470 3,640 3,360 163,630 572,705,000
02/07/2018 3,470 -0.20 -5.76 3,670 3,640 3,470 99,940 346,791,800
29/06/2018 3,670 0.17 4.63 3,500 0 0 54,480 199,941,600
28/06/2018 3,500 -0.20 -5.71 3,700 3,720 3,500 109,390 382,865,000
27/06/2018 3,700 0.02 0.54 3,680 3,730 3,650 19,520 72,224,000
26/06/2018 3,680 0.03 0.82 3,650 3,680 3,600 5,250 19,320,000
25/06/2018 3,650 -0.04 -1.10 3,690 3,700 3,650 65,620 239,513,000
22/06/2018 3,690 0.01 0.27 3,690 3,700 3,600 38,540 142,212,600
21/06/2018 3,690 -0.06 -1.63 3,690 3,730 3,610 24,120 89,002,800
20/06/2018 3,690 -0.01 -0.27 3,690 3,710 3,600 85,220 314,461,800
19/06/2018 3,690 -0.06 -1.63 3,750 3,840 3,500 102,610 378,630,900
18/06/2018 3,750 -0.12 -3.20 3,870 3,900 3,750 43,570 163,387,500
17/06/2018 3,870 0.01 0.26 3,860 3,910 3,800 176,350 682,474,500
15/06/2018 3,870 0.01 0.26 3,860 3,910 3,800 176,350 682,474,500
14/06/2018 3,860 0.14 3.63 3,720 3,870 3,750 154,330 595,713,800
13/06/2018 3,720 -0.01 -0.27 3,730 3,750 3,670 22,550 83,886,000
12/06/2018 3,730 -0.08 -2.14 3,730 3,750 3,650 132,530 494,336,900
11/06/2018 3,730 -0.02 -0.54 3,750 3,790 3,700 56,020 208,954,600
08/06/2018 3,750 0.02 0.53 3,750 3,770 3,660 72,820 273,075,000
07/06/2018 3,750 -0.03 -0.80 3,780 3,780 3,640 144,780 542,925,000
06/06/2018 3,780 0.06 1.59 3,720 3,780 3,700 164,310 621,091,800
05/06/2018 3,720 -0.08 -2.15 3,800 3,890 3,720 66,840 248,644,800
04/06/2018 3,800 0.24 6.32 3,560 3,800 3,600 338,280 1,285,464,000
01/06/2018 3,560 0.01 0.28 3,550 3,560 3,450 118,110 420,471,600
31/05/2018 3,550 0.09 2.54 3,460 3,550 3,440 69,080 245,234,000
30/05/2018 3,460 0.01 0.29 3,450 3,470 3,410 80,320 277,907,200
29/05/2018 3,450 0.08 2.32 3,370 3,570 3,370 121,330 418,588,500
28/05/2018 3,370 -0.25 -7.42 3,620 3,670 3,370 180,100 606,937,000
25/05/2018 3,620 -0.03 -0.83 3,650 3,750 3,600 68,050 246,341,000
24/05/2018 3,650 -0.05 -1.37 3,700 3,770 3,610 82,050 299,482,500
23/05/2018 3,700 -0.04 -1.08 3,740 3,780 3,690 133,510 493,987,000
22/05/2018 3,740 -0.09 -2.41 3,830 3,900 3,570 79,730 298,190,200
21/05/2018 3,830 -0.07 -1.83 3,900 3,960 3,820 40,870 156,532,100
20/05/2018 3,900 -0.08 -2.05 3,980 4,000 3,810 63,990 249,561,000
18/05/2018 3,900 -0.08 -2.05 3,980 4,000 3,810 63,990 249,561,000
17/05/2018 3,980 -0.03 -0.75 4,010 4,080 3,910 135,370 538,772,600
16/05/2018 4,010 0.12 2.99 3,890 4,040 3,880 330,600 1,325,706,000
15/05/2018 3,890 -0.04 -1.03 3,890 3,970 3,830 41,620 161,901,800
14/05/2018 3,890 0.03 0.77 3,860 3,930 3,800 118,410 460,614,900
13/05/2018 3,860 -0.03 -0.78 3,890 3,900 3,700 68,910 265,992,600
11/05/2018 3,860 -0.03 -0.78 3,890 3,900 3,700 68,910 265,992,600
10/05/2018 3,890 -0.08 -2.06 3,970 4,070 3,880 16,190 62,979,100
09/05/2018 3,970 0.12 3.02 3,850 4,100 3,800 162,800 646,316,000
08/05/2018 3,850 -0.07 -1.82 3,920 3,920 3,800 183,090 704,896,500
07/05/2018 3,920 0.02 0.51 3,900 3,920 3,800 102,830 403,093,600
05/05/2018 3,900 -0.03 -0.77 3,930 3,980 3,880 59,780 233,142,000
04/05/2018 3,900 -0.03 -0.77 3,930 3,980 3,880 59,780 233,142,000
03/05/2018 3,930 0.08 2.04 3,850 4,000 3,800 85,070 334,325,100
02/05/2018 3,850 -0.07 -1.82 3,920 4,000 3,850 102,900 396,165,000
27/04/2018 3,920 -0.08 -2.04 4,000 4,100 3,900 156,170 612,186,400
26/04/2018 4,000 -0.01 -0.25 4,010 4,200 3,960 115,630 462,520,000
24/04/2018 4,010 -0.19 -4.74 4,200 4,250 4,000 156,750 628,567,500
23/04/2018 4,200 0.25 5.95 3,950 4,220 4,130 763,040 3,204,768,000
21/04/2018 3,950 0.25 6.33 3,700 3,950 3,760 398,820 1,575,339,000
20/04/2018 3,950 0.25 6.33 3,700 3,950 3,760 398,820 1,575,339,000
19/04/2018 3,700 0.10 2.70 3,700 3,800 3,630 172,530 638,361,000
18/04/2018 3,700 -0.07 -1.89 3,770 3,800 3,700 228,000 843,600,000
13/04/2018 3,720 -0.25 -6.72 3,970 4,200 3,710 579,000 2,153,880,000
12/04/2018 3,970 -0.25 -6.30 4,220 4,200 3,930 814,780 3,234,676,600
11/04/2018 4,220 -0.31 -7.35 4,530 4,520 4,220 260,900 1,100,998,000
10/04/2018 4,530 -0.04 -0.88 4,570 4,680 4,420 249,160 1,128,694,800
09/04/2018 4,570 0.29 6.35 4,280 4,570 4,360 464,390 2,122,262,300
06/04/2018 4,280 0.28 6.54 4,000 4,280 4,100 341,460 1,461,448,800
05/04/2018 4,000 -0.09 -2.25 4,090 4,090 3,970 336,320 1,345,280,000
04/04/2018 4,090 -0.11 -2.69 4,200 4,200 4,000 328,630 1,344,096,700
03/04/2018 4,200 -0.01 -0.24 4,210 4,300 3,920 165,920 696,864,000
02/04/2018 4,210 0.01 0.24 4,200 4,400 4,200 67,460 284,006,600
31/03/2018 4,200 -0.17 -4.05 4,370 4,400 4,200 112,450 472,290,000
30/03/2018 4,200 -0.17 -4.05 4,370 4,400 4,200 112,450 472,290,000
29/03/2018 4,370 -0.03 -0.69 4,400 4,460 4,280 72,990 318,966,300
28/03/2018 4,400 0.02 0.45 4,380 4,400 4,300 31,680 139,392,000
27/03/2018 4,380 -0.02 -0.46 4,400 4,400 4,250 61,710 270,289,800
26/03/2018 4,400 -0.10 -2.27 4,500 4,600 4,400 178,360 784,784,000
23/03/2018 4,500 -0.23 -5.11 4,730 4,690 4,490 257,580 1,159,110,000
22/03/2018 4,730 0.14 2.96 4,590 4,730 4,500 850,190 4,021,398,700
21/03/2018 4,590 -0.10 -2.18 4,690 4,690 4,580 139,640 640,947,600
20/03/2018 4,690 0.19 4.05 4,500 4,750 4,460 262,470 1,230,984,300
19/03/2018 4,500 0.08 1.78 4,570 4,600 4,450 187,050 841,725,000
16/03/2018 4,570 0.01 0.22 4,420 4,640 4,380 237,530 1,085,512,100
15/03/2018 4,420 -0.14 -3.17 4,560 4,550 4,360 151,960 671,663,200
14/03/2018 4,560 -0.32 -7.02 4,880 4,880 4,550 330,010 1,504,845,600
13/03/2018 4,880 0.03 0.61 4,850 5,050 4,600 622,150 3,036,092,000
12/03/2018 4,850 0.50 10.31 4,350 4,650 4,320 477,950 2,318,057,500
09/03/2018 4,650 0.30 6.45 4,350 4,650 4,320 1,535,790 7,141,423,500
08/03/2018 4,350 -0.02 -0.46 4,370 4,360 4,200 175,800 764,730,000
07/03/2018 4,370 0.18 4.12 4,190 4,410 4,100 149,360 652,703,200
06/03/2018 4,190 -0.01 -0.24 4,200 4,260 4,150 105,620 442,547,800
05/03/2018 4,200 -0.02 -0.48 4,220 4,270 4,160 95,240 400,008,000
02/03/2018 4,220 -0.06 -1.42 4,280 4,370 4,210 189,560 799,943,200
01/03/2018 4,280 -0.08 -1.87 4,360 4,370 4,250 190,530 815,468,400
28/02/2018 4,360 0.19 4.36 4,170 4,450 4,150 328,560 1,432,521,600
27/02/2018 4,170 -0.03 -0.72 4,200 4,200 4,100 65,460 272,968,200
26/02/2018 4,200 -0.04 -0.95 4,240 4,240 4,100 86,080 361,536,000
23/02/2018 4,240 0.04 0.94 4,200 4,250 4,070 52,800 223,872,000
22/02/2018 4,200 -0.07 -1.67 4,270 4,300 4,080 27,550 115,710,000
21/02/2018 4,270 0.27 6.32 4,000 4,280 4,000 168,080 717,701,600
13/02/2018 4,000 0.02 0.50 4,000 4,100 3,970 53,290 213,160,000
12/02/2018 4,000 -0.13 -3.25 4,130 4,140 3,890 18,040 72,160,000
10/02/2018 4,130 0.26 6.30 3,870 4,140 3,600 451,870 1,866,223,100
09/02/2018 4,130 0.26 6.30 3,870 4,140 3,600 451,870 1,866,223,100
08/02/2018 3,870 -0.05 -1.29 3,920 3,960 3,850 21,440 82,972,800
07/02/2018 3,920 0.07 1.79 3,850 4,100 3,900 60,210 236,023,200
06/02/2018 4,000 0.15 3.75 3,850 4,110 3,590 190,840 763,360,000
05/02/2018 3,850 -0.20 -5.19 4,050 4,050 3,850 113,540 437,129,000
02/02/2018 4,050 0.05 1.23 4,000 4,150 4,000 75,420 305,451,000
01/02/2018 4,000 -0.15 -3.75 4,150 4,110 4,000 225,770 903,080,000
31/01/2018 4,150 -0.01 -0.24 4,160 4,150 4,020 173,010 717,991,500
30/01/2018 4,160 -0.14 -3.37 4,300 4,190 4,060 214,210 891,113,600
29/01/2018 4,300 -0.05 -1.16 4,350 4,500 4,240 114,070 490,501,000
26/01/2018 4,350 0.13 2.99 4,220 4,510 4,230 490,030 2,131,630,500
25/01/2018 4,220 -0.06 -1.42 4,280 4,570 4,220 820,400 3,462,088,000
24/01/2018 3,720 -0.28 -7.53 4,000 4,280 4,280 143,960 535,531,200
22/01/2018 4,280 0.28 6.54 4,000 4,280 4,280 131,820 564,189,600
19/01/2018 4,000 -0.15 -3.75 4,150 4,140 4,000 179,420 717,680,000
18/01/2018 4,150 -0.02 -0.48 4,170 4,150 3,920 279,530 1,160,049,500
17/01/2018 4,170 -0.03 -0.72 4,200 4,200 4,100 254,230 1,060,139,100
16/01/2018 4,200 -0.16 -3.81 4,360 4,380 4,170 245,500 1,031,100,000
15/01/2018 4,360 0.04 0.92 4,320 4,520 4,330 382,420 1,667,351,200
12/01/2018 4,320 0.22 5.09 4,100 4,330 4,100 474,530 2,049,969,600
11/01/2018 4,100 0.10 2.44 4,000 4,170 3,950 209,410 858,581,000
10/01/2018 4,000 -0.04 -1.00 4,040 4,070 3,980 198,410 793,640,000
09/01/2018 4,040 -0.06 -1.49 4,100 4,130 4,040 214,850 867,994,000
08/01/2018 4,100 0.10 2.44 4,000 4,140 4,010 176,510 723,691,000
05/01/2018 4,000 0.02 0.50 3,980 4,100 3,980 255,540 1,022,160,000
04/01/2018 3,980 -0.06 -1.51 4,040 4,120 3,980 161,650 643,367,000
03/01/2018 4,040 0.04 0.99 4,000 4,140 3,930 71,670 289,546,800
02/01/2018 4,000 -0.01 -0.25 4,010 4,190 3,970 336,340 1,345,360,000
30/12/2017 4,010 -0.13 -3.24 4,140 4,200 3,860 119,570 479,475,700
29/12/2017 4,010 -0.13 -3.24 4,140 4,200 3,860 119,570 479,475,700
28/12/2017 4,140 0.02 0.48 4,120 4,190 4,120 77,620 321,346,800
27/12/2017 4,120 -0.08 -1.94 4,200 4,240 4,120 74,730 307,887,600
26/12/2017 4,200 0.04 0.95 4,160 4,250 4,070 168,950 709,590,000
25/12/2017 4,160 0.02 0.48 4,160 4,250 4,120 152,450 634,192,000
23/12/2017 4,160 -0.14 -3.37 4,300 4,300 4,100 233,560 971,609,600
22/12/2017 4,160 -0.14 -3.37 4,300 4,300 4,100 233,560 971,609,600
21/12/2017 4,300 -0.09 -2.09 4,390 4,420 4,250 97,810 420,583,000
20/12/2017 4,390 0.28 6.38 4,110 4,390 4,030 427,910 1,878,524,900
19/12/2017 4,120 -0.18 -4.37 4,300 4,400 4,120 222,790 917,894,800
18/12/2017 4,160 -0.14 -3.37 4,300 4,300 4,120 10,400 43,264,000
15/12/2017 4,340 0.25 5.76 4,140 4,390 4,140 9,580 41,577,200
14/12/2017 4,240 -0.19 -4.48 4,430 4,430 4,210 38,510 163,282,400
13/12/2017 4,700 -0.06 -1.28 4,760 4,790 4,700 36,760 172,772,000
12/12/2017 4,590 -0.21 -4.58 4,800 4,750 4,510 60,260 276,593,400
11/12/2017 4,550 0.04 0.88 4,510 4,690 4,550 91,970 418,463,500
10/12/2017 4,510 0.29 6.43 4,220 4,510 4,220 767,450 3,461,199,500
08/12/2017 4,300 0.08 1.86 4,220 4,350 4,220 66,970 287,971,000
07/12/2017 4,220 0.25 5.92 3,950 4,220 4,000 961,190 4,056,221,800
05/12/2017 3,700 -0.06 -1.60 3,800 3,800 3,700 189,230 700,151,000
04/12/2017 3,760 -0.05 -1.31 3,800 3,900 3,760 156,250 587,500,000
01/12/2017 3,810 -0.01 -0.26 3,880 3,880 3,800 179,210 682,790,100
30/11/2017 3,820 0.01 0.26 3,740 3,900 3,740 247,050 943,731,000
29/11/2017 3,810 -0.03 -0.78 3,800 3,870 3,800 156,040 594,512,400
28/11/2017 3,840 -0.04 -1.03 3,980 3,980 3,800 271,270 1,041,676,800
27/11/2017 3,880 0.16 4.30 3,720 3,980 3,720 503,320 1,952,881,600
24/11/2017 3,720 -0.08 -2.11 3,800 3,850 3,710 143,960 535,531,200
23/11/2017 3,800 0.08 2.15 3,790 3,820 3,710 160,390 609,482,000
22/11/2017 3,720 -0.13 -3.38 3,850 3,870 3,700 136,460 507,631,200
21/11/2017 3,850 0.13 3.49 3,700 3,860 3,700 330,170 1,271,154,500
20/11/2017 3,720 -0.08 -2.11 3,860 3,860 3,700 189,170 703,712,400
17/11/2017 3,800 0.22 6.15 3,770 3,830 3,610 714,700 2,715,860,000
16/11/2017 3,580 0.23 6.87 3,410 3,580 3,350 406,630 1,455,735,400
15/11/2017 3,350 0.10 3.08 3,330 3,430 3,260 144,590 484,376,500
14/11/2017 3,250 -0.15 -4.41 3,400 3,450 3,230 318,280 1,034,410,000
13/11/2017 3,400 -0.20 -5.56 3,600 3,600 3,350 248,190 843,846,000
10/11/2017 3,600 0.20 5.88 3,400 3,600 3,350 118,370 426,132,000
09/11/2017 3,400 -0.10 -2.86 3,680 3,680 3,400 195,850 665,890,000
08/11/2017 3,500 -0.11 -3.05 3,670 3,670 3,480 95,540 334,390,000
07/11/2017 3,610 0.08 2.27 3,690 3,770 3,530 215,310 777,269,100
06/11/2017 3,530 0.23 6.97 3,430 3,530 3,300 257,980 910,669,400
03/11/2017 3,300 -0.11 -3.23 3,410 3,500 3,300 203,680 672,144,000
02/11/2017 3,410 -0.24 -6.58 3,700 3,700 3,400 366,490 1,249,730,900
01/11/2017 3,650 -0.08 -2.14 3,700 3,790 3,650 130,410 475,996,500
31/10/2017 3,730 -0.09 -2.36 3,820 3,860 3,720 73,890 275,609,700
30/10/2017 3,820 -0.06 -1.55 3,890 3,890 3,780 351,030 1,340,934,600
27/10/2017 3,880 -0.06 -1.52 3,910 3,950 3,840 210,890 818,253,200
26/10/2017 3,940 0.01 0.25 3,920 3,970 3,900 703,660 2,772,420,400
25/10/2017 3,930 -0.07 -1.75 3,920 4,000 3,920 1,028,350 4,041,415,500
24/10/2017 4,000 0.09 2.30 3,910 4,030 3,910 426,190 1,704,760,000
23/10/2017 3,910 0.16 4.27 3,750 3,930 3,750 883,140 3,453,077,400
20/10/2017 3,750 -0.28 -6.95 4,030 4,030 3,750 2,454,630 9,204,862,500
19/10/2017 4,030 0.22 5.77 3,930 4,060 3,860 657,050 2,647,911,500
18/10/2017 3,810 0.01 0.26 3,800 3,990 3,800 498,180 1,898,065,800
17/10/2017 3,800 -0.18 -4.52 4,250 4,250 3,800 1,661,770 6,314,726,000
16/10/2017 3,980 0.26 6.99 3,980 3,980 3,980 616,370 2,453,152,600
13/10/2017 3,720 0.07 1.92 3,650 3,770 3,650 232,090 863,374,800
12/10/2017 3,650 -0.08 -2.14 3,760 3,850 3,650 622,360 2,271,614,000
11/10/2017 3,730 0.14 3.90 3,600 3,780 3,500 748,560 2,792,128,800
10/10/2017 3,590 -0.26 -6.75 3,970 4,000 3,590 1,040,320 3,734,748,800
09/10/2017 3,850 -0.27 -6.55 4,100 4,120 3,850 377,450 1,453,182,500
06/10/2017 4,120 -0.07 -1.67 4,190 4,190 4,000 298,040 1,227,924,800
05/10/2017 4,190 0.27 6.89 3,920 4,190 3,920 478,830 2,006,297,700
04/10/2017 3,920 0.00 ■■ 0.00 3,670 4,060 3,660 732,650 2,871,988,000
03/10/2017 3,920 -0.29 -6.89 3,980 4,200 3,920 1,426,550 5,592,076,000
02/10/2017 4,210 -0.31 -6.86 4,520 4,700 4,210 637,940 2,685,727,400
29/09/2017 4,520 -0.25 -5.24 4,440 4,750 4,440 1,718,180 7,766,173,600
28/09/2017 4,770 -0.35 -6.84 5,200 5,270 4,770 1,281,690 6,113,661,300
27/09/2017 5,120 -0.02 -0.39 5,150 5,280 5,050 381,030 1,950,873,600
26/09/2017 5,140 0.04 0.78 5,050 5,220 4,950 280,130 1,439,868,200
25/09/2017 5,100 -0.15 -2.86 5,300 5,300 5,100 199,380 1,016,838,000
22/09/2017 5,250 0.20 3.96 5,050 5,300 5,050 381,760 2,004,240,000
21/09/2017 5,050 -0.05 -0.98 5,100 5,190 5,030 336,850 1,701,092,500
20/09/2017 5,100 -0.19 -3.59 5,270 5,280 5,000 471,760 2,405,976,000
19/09/2017 5,290 0.15 2.92 5,450 5,490 5,200 610,640 3,230,285,600
18/09/2017 5,140 0.33 6.86 4,950 5,140 4,900 389,050 1,999,717,000
15/09/2017 4,810 -0.14 -2.83 5,040 5,040 4,800 587,320 2,825,009,200
14/09/2017 4,950 -0.03 -0.60 5,000 5,000 4,920 289,450 1,432,777,500
13/09/2017 4,980 -0.13 -2.54 5,000 5,150 4,960 399,120 1,987,617,600
12/09/2017 5,110 0.00 ■■ 0.00 5,110 5,150 4,940 989,150 5,054,556,500
11/09/2017 5,110 -0.16 -3.04 5,270 5,380 5,090 166,900 852,859,000
08/09/2017 5,270 0.02 0.38 5,300 5,490 5,190 787,610 4,150,704,700
07/09/2017 5,250 0.21 4.17 5,200 5,280 5,150 822,080 4,315,920,000
06/09/2017 5,040 -0.25 -4.73 5,280 5,580 5,030 2,307,280 11,628,691,200
05/09/2017 5,290 0.34 6.87 5,000 5,290 4,950 2,938,130 15,542,707,700
01/09/2017 4,950 0.01 0.20 5,070 5,070 4,910 509,490 2,521,975,500
31/08/2017 4,940 0.07 1.44 4,870 5,080 4,800 496,380 2,452,117,200
30/08/2017 4,870 -0.03 -0.61 4,900 4,950 4,790 362,690 1,766,300,300
29/08/2017 4,900 0.08 1.66 4,940 4,980 4,830 418,320 2,049,768,000
28/08/2017 4,820 0.00 ■■ 0.00 4,810 5,040 4,700 223,310 1,076,354,200
25/08/2017 4,820 0.04 0.84 4,780 5,080 4,580 690,010 3,325,848,200
24/08/2017 4,780 -0.12 -2.45 4,900 5,000 4,700 454,560 2,172,796,800
23/08/2017 4,900 0.00 ■■ 0.00 5,090 5,090 4,800 172,410 844,809,000
22/08/2017 4,900 0.06 1.24 4,850 5,170 4,840 702,940 3,444,406,000
21/08/2017 4,840 -0.36 -6.92 5,010 5,300 4,840 479,840 2,322,425,600
18/08/2017 5,200 0.17 3.38 4,810 5,250 4,700 588,800 3,061,760,000
17/08/2017 5,030 -0.37 -6.85 5,320 5,400 5,030 412,260 2,073,667,800
16/08/2017 5,400 -0.10 -1.82 5,600 5,600 5,260 327,610 1,769,094,000
15/08/2017 5,500 -0.06 -1.08 5,560 5,560 5,190 514,370 2,829,035,000
14/08/2017 5,560 0.36 6.92 5,200 5,560 5,200 716,160 3,981,849,600
11/08/2017 5,200 0.05 0.97 5,150 5,350 5,110 363,750 1,891,500,000
10/08/2017 5,150 -0.34 -6.19 5,110 5,850 5,110 1,844,520 9,499,278,000
09/08/2017 5,490 -0.41 -6.95 6,310 6,310 5,490 1,476,160 8,104,118,400
08/08/2017 5,900 0.38 6.88 5,900 5,900 5,900 162,850 960,815,000
07/08/2017 5,520 0.36 6.98 5,520 5,520 5,520 227,400 1,255,248,000
04/08/2017 5,160 0.33 6.83 5,000 5,160 5,000 804,600 4,151,736,000
03/08/2017 4,830 0.31 6.86 4,830 4,830 4,750 1,547,970 7,476,695,100
02/08/2017 4,520 0.29 6.86 4,230 4,520 4,230 819,140 3,702,512,800
01/08/2017 4,230 0.03 0.71 4,080 4,390 3,990 876,030 3,705,606,900
31/07/2017 4,200 -0.13 -3.00 4,250 4,330 4,130 679,340 2,853,228,000
28/07/2017 4,330 -0.08 -1.81 4,250 4,410 4,220 757,870 3,281,577,100
27/07/2017 4,410 -0.33 -6.96 4,650 4,740 4,410 968,900 4,272,849,000
26/07/2017 4,740 0.16 3.49 4,790 4,790 4,320 707,300 3,352,602,000
25/07/2017 4,580 -0.22 -4.58 4,500 4,700 4,470 1,452,500 6,652,450,000
24/07/2017 4,800 -0.34 -6.61 5,400 5,400 4,790 1,350,990 6,484,752,000
21/07/2017 5,140 0.33 6.86 5,120 5,140 5,120 294,920 1,515,888,800
20/07/2017 4,810 0.31 6.89 4,780 4,810 4,350 1,077,480 5,182,678,800
19/07/2017 4,500 -0.32 -6.64 4,490 5,000 4,490 2,339,210 10,526,445,000
18/07/2017 4,820 -0.36 -6.95 4,820 4,820 4,820 231,680 1,116,697,600
17/07/2017 5,180 -0.38 -6.83 5,300 5,350 5,180 1,340,920 6,945,965,600
14/07/2017 5,560 -0.37 -6.24 6,100 6,200 5,560 633,190 3,520,536,400
13/07/2017 5,930 -0.04 -0.67 5,560 6,380 5,560 2,852,140 16,913,190,200
12/07/2017 5,970 -0.44 -6.86 5,970 5,970 5,970 70,180 418,974,600
11/07/2017 6,410 -0.48 -6.97 6,410 6,410 6,410 205,920 1,319,947,200
10/07/2017 6,890 -0.51 -6.89 6,890 6,890 6,890 177,990 1,226,351,100
07/07/2017 7,400 -0.55 -6.92 7,400 7,400 7,400 182,230 1,348,502,000
06/07/2017 7,950 -0.59 -6.91 9,110 9,110 7,950 1,338,500 10,641,075,000
05/07/2017 8,540 0.55 6.88 7,990 8,540 7,990 1,533,210 13,093,613,400
04/07/2017 7,990 0.52 6.96 7,990 7,990 7,800 1,603,410 12,811,245,900
03/07/2017 7,470 0.48 6.87 7,000 7,470 6,990 329,510 2,461,439,700
30/06/2017 6,990 0.45 6.88 6,990 6,990 6,540 2,631,290 18,392,717,100
29/06/2017 6,540 0.42 6.86 6,540 6,540 6,540 138,430 905,332,200
28/06/2017 6,120 0.40 6.99 6,100 6,120 6,000 354,960 2,172,355,200
27/06/2017 5,720 0.37 6.92 5,500 5,720 5,450 717,900 4,106,388,000
26/06/2017 5,350 0.35 7.00 5,100 5,350 4,970 973,060 5,205,871,000
23/06/2017 5,000 0.15 3.09 5,180 5,180 4,900 1,350,220 6,751,100,000
22/06/2017 4,850 0.31 6.83 4,850 4,850 4,840 659,480 3,198,478,000
21/06/2017 4,540 0.29 6.82 4,250 4,540 4,150 1,240,900 5,633,686,000
20/06/2017 4,250 0.26 6.52 4,210 4,260 3,990 1,003,550 4,265,087,500
19/06/2017 3,990 0.26 6.97 3,900 3,990 3,890 952,290 3,799,637,100
16/06/2017 3,730 0.03 0.81 3,700 3,730 3,600 287,840 1,073,643,200
15/06/2017 3,700 -0.13 -3.39 3,800 3,900 3,660 651,350 2,409,995,000
14/06/2017 3,830 0.23 6.39 3,750 3,830 3,600 613,310 2,348,977,300
13/06/2017 3,600 0.18 5.26 3,490 3,640 3,310 540,230 1,944,828,000
12/06/2017 3,420 0.01 0.29 3,600 3,610 3,410 521,570 1,783,769,400
09/06/2017 3,410 0.22 6.90 3,170 3,410 3,170 1,345,280 4,587,404,800
08/06/2017 3,190 0.05 1.59 3,150 3,190 3,110 157,790 503,350,100
07/06/2017 3,140 0.05 1.62 3,100 3,150 3,090 257,150 807,451,000
06/06/2017 3,090 -0.06 -1.90 3,150 3,150 3,090 111,340 344,040,600
05/06/2017 3,150 0.04 1.29 3,150 3,180 3,100 149,770 471,775,500
02/06/2017 3,110 0.04 1.30 3,170 3,190 3,080 154,800 481,428,000
01/06/2017 3,070 -0.04 -1.29 3,130 3,130 3,000 512,270 1,572,668,900
31/05/2017 3,110 0.03 0.97 3,080 3,200 3,050 170,220 529,384,200
30/05/2017 3,080 -0.12 -3.75 3,270 3,270 3,080 180,760 556,740,800
29/05/2017 3,200 0.15 4.92 3,050 3,260 3,040 413,690 1,323,808,000
26/05/2017 3,050 -0.05 -1.61 3,100 3,100 3,000 89,460 272,853,000
25/05/2017 3,100 0.00 ■■ 0.00 3,030 3,130 3,020 98,690 305,939,000
24/05/2017 3,100 0.03 0.98 3,020 3,130 2,980 235,680 730,608,000
23/05/2017 3,070 -0.01 -0.32 3,030 3,130 2,900 295,810 908,136,700
22/05/2017 3,080 -0.06 -1.91 3,190 3,200 2,930 267,650 824,362,000
19/05/2017 3,140 0.20 6.80 3,000 3,140 2,970 547,970 1,720,625,800
18/05/2017 2,940 -0.01 -0.34 2,950 2,980 2,900 236,610 695,633,400
17/05/2017 2,950 -0.19 -6.05 3,140 3,140 2,930 460,650 1,358,917,500
16/05/2017 3,140 -0.10 -3.09 3,200 3,310 3,140 333,440 1,047,001,600
15/05/2017 3,240 -0.01 -0.31 3,300 3,300 3,150 259,800 841,752,000
09/05/2017 2,810 0.00 ■■ 0.00 2,810 2,820 2,760 75,150 211,171,500
08/05/2017 2,810 0.06 2.18 2,750 2,810 2,720 31,270 87,868,700
05/05/2017 2,750 0.05 1.85 2,750 2,810 2,710 15,860 43,615,000
04/05/2017 2,700 -0.01 -0.37 2,800 2,800 2,700 4,020 10,854,000
03/05/2017 2,710 -0.03 -1.09 2,750 2,820 2,700 87,040 235,878,400
28/04/2017 2,740 -0.06 -2.14 2,730 2,830 2,730 81,030 222,022,200
27/04/2017 2,800 0.10 3.70 2,690 2,840 2,690 72,240 202,272,000
26/04/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,680 75,190 203,013,000
25/04/2017 2,700 -0.01 -0.37 2,660 2,710 2,660 66,560 179,712,000
24/04/2017 2,710 -0.01 -0.37 2,710 2,710 2,690 41,900 113,549,000
21/04/2017 2,720 -0.05 -1.81 2,670 2,720 2,630 44,490 121,012,800
20/04/2017 2,770 0.03 1.09 2,710 2,770 2,710 500 1,385,000
19/04/2017 2,740 -0.03 -1.08 2,750 2,750 2,680 9,660 26,468,400
18/04/2017 2,770 0.00 ■■ 0.00 2,770 2,770 2,660 10,300 28,531,000
17/04/2017 2,770 0.03 1.09 2,690 2,800 2,690 6,290 17,423,300
14/04/2017 2,740 0.06 2.24 2,680 2,740 2,650 76,570 209,801,800
13/04/2017 2,680 -0.07 -2.55 2,790 2,790 2,660 24,140 64,695,200
12/04/2017 2,750 -0.05 -1.79 2,710 2,790 2,610 248,420 683,155,000
11/04/2017 2,800 0.00 ■■ 0.00 2,780 2,800 2,650 60,290 168,812,000
10/04/2017 2,800 0.00 ■■ 0.00 2,840 2,840 2,770 20,490 57,372,000
07/04/2017 2,800 -0.01 -0.36 2,810 2,810 2,790 10,150 28,420,000
05/04/2017 2,810 -0.02 -0.71 2,840 2,840 2,790 4,440 12,476,400
04/04/2017 2,830 0.02 0.71 2,840 2,890 2,800 16,010 45,308,300
03/04/2017 2,810 -0.03 -1.06 2,740 2,810 2,740 4,510 12,673,100
31/03/2017 2,840 0.04 1.43 2,790 2,840 2,790 24,630 69,949,200
30/03/2017 2,800 -0.03 -1.06 2,830 2,830 2,800 82,800 231,840,000
29/03/2017 2,830 0.03 1.07 2,770 2,830 2,770 65,970 186,695,100
28/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,770 48,310 135,268,000
27/03/2017 2,800 0.04 1.45 2,800 2,890 2,790 10,310 28,868,000
24/03/2017 2,760 -0.05 -1.78 2,890 2,890 2,760 70,410 194,331,600
23/03/2017 2,810 0.00 ■■ 0.00 2,790 2,850 2,790 54,610 153,454,100
22/03/2017 2,810 -0.07 -2.43 2,830 2,860 2,810 24,860 69,856,600
21/03/2017 2,880 0.00 ■■ 0.00 2,900 2,900 2,830 7,780 22,406,400
20/03/2017 2,880 0.04 1.41 2,840 2,880 2,840 34,190 98,467,200
17/03/2017 2,840 -0.05 -1.73 2,830 2,890 2,830 87,490 248,471,600
16/03/2017 2,890 0.00 ■■ 0.00 2,840 2,940 2,830 47,490 137,246,100
15/03/2017 2,890 -0.04 -1.37 2,930 2,930 2,830 10,440 30,171,600
14/03/2017 2,930 0.08 2.81 2,870 2,930 2,810 136,340 399,476,200
13/03/2017 2,850 -0.10 -3.39 2,800 2,940 2,800 5,500 15,675,000
10/03/2017 2,950 0.02 0.68 2,930 2,990 2,860 28,070 82,806,500
09/03/2017 2,930 0.04 1.38 2,890 2,970 2,860 296,250 868,012,500
08/03/2017 2,890 0.07 2.48 2,850 2,890 2,830 49,820 143,979,800
07/03/2017 2,820 0.01 0.36 2,810 2,830 2,810 36,080 101,745,600
06/03/2017 2,810 -0.02 -0.71 2,840 2,850 2,800 21,750 61,117,500
03/03/2017 2,830 0.03 1.07 2,800 2,900 2,770 50,100 141,783,000
02/03/2017 2,800 -0.05 -1.75 2,850 2,850 2,790 192,870 540,036,000
01/03/2017 2,850 0.00 ■■ 0.00 2,850 2,950 2,800 325,710 928,273,500
28/02/2017 2,850 -0.05 -1.72 2,910 2,990 2,850 116,170 331,084,500
27/02/2017 2,900 0.01 0.35 2,930 2,930 2,860 66,680 193,372,000
24/02/2017 2,890 -0.01 -0.34 2,900 2,940 2,850 158,450 457,920,500
23/02/2017 2,900 -0.10 -3.33 3,020 3,020 2,900 133,690 387,701,000
22/02/2017 3,000 0.04 1.35 2,980 3,060 2,960 77,070 231,210,000
21/02/2017 2,960 0.02 0.68 2,990 3,010 2,950 550,580 1,629,716,800
20/02/2017 2,940 0.08 2.80 2,890 2,940 2,860 246,840 725,709,600
17/02/2017 2,860 -0.02 -0.69 2,890 2,910 2,800 134,840 385,642,400
16/02/2017 2,880 -0.06 -2.04 2,950 2,950 2,850 91,600 263,808,000
15/02/2017 2,940 0.12 4.26 2,900 2,990 2,860 69,830 205,300,200
14/02/2017 2,820 0.03 1.08 2,830 2,830 2,790 340,870 961,253,400
13/02/2017 2,790 0.00 ■■ 0.00 2,720 2,800 2,720 35,430 98,849,700
10/02/2017 2,790 -0.01 -0.36 2,840 2,840 2,720 9,900 27,621,000
09/02/2017 2,800 0.05 1.82 2,790 2,830 2,760 124,350 348,180,000
08/02/2017 2,750 -0.01 -0.36 2,830 2,830 2,710 16,010 44,027,500
07/02/2017 2,760 0.02 0.73 2,850 2,850 2,700 34,720 95,827,200
06/02/2017 2,740 -0.06 -2.14 2,800 2,800 2,740 17,910 49,073,400
03/02/2017 2,800 -0.10 -3.45 2,830 2,840 2,750 5,110 14,308,000
02/02/2017 2,900 0.10 3.57 2,950 2,950 2,900 1,010 2,929,000
25/01/2017 2,800 -0.04 -1.41 2,800 2,820 2,800 35,480 99,344,000
24/01/2017 2,840 0.13 4.80 2,680 2,850 2,670 63,530 180,425,200
23/01/2017 2,710 -0.01 -0.37 2,710 2,720 2,670 6,240 16,910,400
20/01/2017 2,720 0.00 ■■ 0.00 2,720 2,720 2,700 7,310 19,883,200
19/01/2017 2,720 0.01 0.37 2,680 2,720 2,680 20,150 54,808,000
18/01/2017 2,710 0.01 0.37 2,700 2,720 2,680 1,080 2,926,800
17/01/2017 2,700 -0.02 -0.74 2,720 2,720 2,700 10,150 27,405,000
16/01/2017 2,720 -0.02 -0.73 2,840 2,840 2,700 8,270 22,494,400
13/01/2017 2,740 0.04 1.48 2,750 2,750 2,700 11,840 32,441,600
12/01/2017 2,700 0.00 ■■ 0.00 2,700 2,750 2,680 17,990 48,573,000
11/01/2017 2,700 0.00 ■■ 0.00 2,690 2,700 2,680 18,670 50,409,000
10/01/2017 2,700 -0.05 -1.82 2,700 2,740 2,700 13,210 35,667,000
09/01/2017 2,750 -0.05 -1.79 2,800 2,800 2,750 11,220 30,855,000
06/01/2017 2,800 -0.01 -0.36 2,850 2,850 2,800 460 1,288,000
05/01/2017 2,810 0.14 5.24 2,830 2,850 2,810 500 1,405,000
04/01/2017 2,670 -0.18 -6.32 2,890 2,890 2,670 8,670 23,148,900
03/01/2017 2,850 0.04 1.42 2,710 2,950 2,710 57,640 164,274,000
30/12/2016 2,810 0.14 5.24 2,610 2,850 2,610 57,470 161,490,700
29/12/2016 2,670 -0.02 -0.74 2,720 2,720 2,670 26,090 69,660,300
28/12/2016 2,690 0.01 0.37 2,720 2,720 2,650 7,870 21,170,300
27/12/2016 2,680 -0.02 -0.74 2,670 2,700 2,650 21,570 57,807,600
26/12/2016 2,700 0.02 0.75 2,740 2,740 2,670 13,780 37,206,000
23/12/2016 2,680 0.01 0.37 2,740 2,740 2,670 170,640 457,315,200
22/12/2016 2,670 -0.07 -2.55 2,760 2,760 2,670 13,710 36,605,700
21/12/2016 2,740 0.04 1.48 2,700 2,740 2,700 39,910 109,353,400
20/12/2016 2,700 0.00 ■■ 0.00 2,690 2,760 2,680 134,920 364,284,000
19/12/2016 2,700 0.00 ■■ 0.00 2,780 2,780 2,680 18,860 50,922,000
16/12/2016 2,700 -0.01 -0.37 2,870 2,870 2,680 15,290 41,283,000
15/12/2016 2,710 0.01 0.37 2,720 2,720 2,690 60,530 164,036,300
14/12/2016 2,700 -0.04 -1.46 2,710 2,800 2,700 55,880 150,876,000
13/12/2016 2,740 -0.02 -0.72 2,710 2,780 2,710 22,610 61,951,400
12/12/2016 2,760 -0.07 -2.47 2,830 2,880 2,760 46,340 127,898,400
09/12/2016 2,830 0.02 0.71 2,820 2,850 2,790 34,770 98,399,100
08/12/2016 2,810 0.01 0.36 2,890 2,890 2,810 10,210 28,690,100
07/12/2016 2,800 -0.02 -0.71 2,810 2,920 2,800 29,040 81,312,000
06/12/2016 2,820 -0.03 -1.05 2,900 2,910 2,820 118,320 333,662,400
05/12/2016 2,850 -0.08 -2.73 2,930 2,930 2,850 37,440 106,704,000
02/12/2016 2,930 -0.02 -0.68 2,970 2,970 2,870 68,630 201,085,900
01/12/2016 2,950 0.05 1.72 2,950 2,970 2,890 43,220 127,499,000
30/11/2016 2,900 0.00 ■■ 0.00 2,930 2,930 2,880 10,900 31,610,000
29/11/2016 2,900 -0.09 -3.01 2,980 2,980 2,900 84,490 245,021,000
28/11/2016 2,990 0.00 ■■ 0.00 2,910 3,000 2,900 26,870 80,341,300
25/11/2016 2,990 0.07 2.40 2,980 3,000 2,930 14,650 43,803,500
24/11/2016 2,920 -0.08 -2.67 2,930 3,000 2,910 52,450 153,154,000
23/11/2016 3,000 -0.02 -0.66 3,000 3,100 2,900 65,990 197,970,000
22/11/2016 3,020 0.02 0.67 3,190 3,190 3,000 54,660 165,073,200
21/11/2016 3,000 -0.14 -4.46 3,110 3,160 3,000 80,450 241,350,000
18/11/2016 3,140 0.12 3.97 3,180 3,200 3,000 211,090 662,822,600
17/11/2016 3,020 0.19 6.71 2,890 3,020 2,840 198,720 600,134,400
16/11/2016 2,830 0.00 ■■ 0.00 2,830 2,880 2,820 48,700 137,821,000
15/11/2016 2,830 0.02 0.71 2,880 2,880 2,760 40,380 114,275,400
14/11/2016 2,810 0.00 ■■ 0.00 2,810 2,940 2,750 120,940 339,841,400
11/11/2016 2,810 -0.02 -0.71 2,980 2,980 2,800 10,080 28,324,800
10/11/2016 2,830 0.13 4.81 2,800 2,850 2,730 107,340 303,772,200
09/11/2016 2,700 -0.18 -6.25 2,770 2,800 2,680 65,840 177,768,000
08/11/2016 2,880 0.03 1.05 2,800 2,880 2,800 21,650 62,352,000
07/11/2016 2,850 0.06 2.15 2,790 2,900 2,780 6,750 19,237,500
04/11/2016 2,790 -0.07 -2.45 2,900 2,900 2,790 12,940 36,102,600
03/11/2016 2,860 0.00 ■■ 0.00 2,860 2,910 2,810 13,510 38,638,600
02/11/2016 2,860 0.04 1.42 2,930 2,930 2,830 12,390 35,435,400
01/11/2016 2,820 -0.15 -5.05 2,940 2,970 2,820 68,670 193,649,400
31/10/2016 2,970 0.02 0.68 2,990 3,060 2,930 24,220 71,933,400
28/10/2016 2,950 0.07 2.43 2,880 2,970 2,840 37,220 109,799,000
27/10/2016 2,880 0.00 ■■ 0.00 2,900 2,990 2,830 48,700 140,256,000
26/10/2016 2,880 -0.02 -0.69 2,900 2,900 2,830 16,010 46,108,800
25/10/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,850 17,920 51,968,000
24/10/2016 2,900 -0.09 -3.01 2,970 2,970 2,840 118,840 344,636,000
21/10/2016 2,990 -0.20 -6.27 3,000 3,100 2,970 284,790 851,522,100
20/10/2016 3,190 -0.02 -0.62 3,350 3,350 2,990 162,740 519,140,600
19/10/2016 3,210 0.21 7.00 3,210 3,210 3,200 112,680 361,702,800
18/10/2016 3,000 0.19 6.76 2,890 3,000 2,870 217,690 653,070,000
17/10/2016 2,810 -0.07 -2.43 2,900 2,900 2,800 17,690 49,708,900
14/10/2016 2,880 0.10 3.60 2,790 2,880 2,790 71,890 207,043,200
13/10/2016 2,780 0.12 4.51 2,680 2,800 2,680 58,720 163,241,600
12/10/2016 2,660 0.01 0.38 2,710 2,710 2,610 43,610 116,002,600
11/10/2016 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 36,830 97,599,500
10/10/2016 2,650 -0.02 -0.75 2,610 2,690 2,600 31,440 83,316,000
07/10/2016 2,670 -0.06 -2.20 2,700 2,700 2,670 13,170 35,163,900
06/10/2016 2,730 0.01 0.37 2,710 2,770 2,630 58,960 160,960,800
05/10/2016 2,720 0.08 3.03 2,780 2,780 2,610 20,010 54,427,200
04/10/2016 2,640 -0.16 -5.71 2,850 2,850 2,610 62,260 164,366,400
03/10/2016 2,800 -0.05 -1.75 2,880 2,880 2,710 46,240 129,472,000
30/09/2016 2,850 0.00 ■■ 0.00 2,850 2,890 2,670 90,620 258,267,000
29/09/2016 2,850 -0.04 -1.38 2,890 2,890 2,690 141,850 404,272,500
28/09/2016 2,890 -0.01 -0.34 2,830 2,900 2,830 29,440 85,081,600
27/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,780 36,940 107,126,000
26/09/2016 2,900 0.06 2.11 2,840 2,900 2,800 25,160 72,964,000
23/09/2016 2,840 -0.01 -0.35 2,700 2,900 2,700 103,730 294,593,200
22/09/2016 2,850 0.06 2.15 2,790 2,850 2,770 46,650 132,952,500
21/09/2016 2,790 0.01 0.36 2,710 2,800 2,710 80,390 224,288,100
20/09/2016 2,780 0.13 4.91 2,740 2,790 2,680 72,680 202,050,400
19/09/2016 2,650 0.01 0.38 2,630 2,730 2,630 59,010 156,376,500
16/09/2016 2,640 0.00 ■■ 0.00 2,640 2,640 2,600 19,910 52,562,400
15/09/2016 2,640 0.00 ■■ 0.00 2,700 2,740 2,640 60,220 158,980,800
14/09/2016 2,640 -0.01 -0.38 2,500 2,650 2,490 116,410 307,322,400
13/09/2016 2,650 -0.05 -1.85 2,700 2,800 2,650 22,510 59,651,500
12/09/2016 2,700 -0.20 -6.90 2,900 2,910 2,700 260,450 703,215,000
09/09/2016 2,900 -0.20 -6.45 3,100 3,100 2,900 240,530 697,537,000
08/09/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 64,110 198,741,000
07/09/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 52,480 162,688,000
06/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 48,330 154,656,000
05/09/2016 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 55,170 176,544,000
01/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 14,030 44,896,000
31/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 17,780 56,896,000
30/08/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 27,260 87,232,000
29/08/2016 3,200 0.10 3.23 3,100 3,200 3,100 29,320 93,824,000
26/08/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 28,760 89,156,000
25/08/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 80,490 249,519,000
24/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 73,670 235,744,000
23/08/2016 3,200 0.10 3.23 3,000 3,300 3,000 171,790 549,728,000
22/08/2016 3,100 -0.10 -3.12 3,200 3,200 3,100 38,900 120,590,000
19/08/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 37,750 120,800,000
18/08/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 106,280 340,096,000
17/08/2016 3,200 -0.20 -5.88 3,400 3,400 3,200 46,880 150,016,000
16/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 102,070 347,038,000
15/08/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 18,490 62,866,000
12/08/2016 3,400 0.10 3.03 3,400 3,500 3,300 117,720 400,248,000
11/08/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 75,400 248,820,000
10/08/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 47,280 156,024,000
09/08/2016 3,300 0.10 3.12 3,000 3,300 3,000 40,660 134,178,000
08/08/2016 3,200 -0.10 -3.03 3,100 3,300 3,100 70,790 226,528,000
05/08/2016 3,300 -0.10 -2.94 3,400 3,400 3,200 98,170 323,961,000
04/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 12,240 41,616,000
03/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 12,330 41,922,000
02/08/2016 3,400 -0.10 -2.86 3,500 3,500 3,300 101,250 344,250,000
01/08/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 15,350 53,725,000
29/07/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 53,740 188,090,000
28/07/2016 3,500 -0.10 -2.78 3,600 3,600 3,500 52,070 182,245,000
27/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 58,790 211,644,000
26/07/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 19,870 71,532,000
25/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 43,880 157,968,000
22/07/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 54,340 195,624,000
21/07/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 50,310 181,116,000
20/07/2016 3,600 -0.10 -2.70 3,700 3,700 3,600 47,720 171,792,000
19/07/2016 3,700 0.10 2.78 3,600 3,800 3,600 71,810 265,697,000
18/07/2016 3,600 -0.10 -2.70 3,700 3,800 3,600 73,630 265,068,000
15/07/2016 3,700 0.10 2.78 3,600 3,800 3,600 117,250 433,825,000
14/07/2016 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 219,030 788,508,000
13/07/2016 3,600 -0.10 -2.70 3,700 3,800 3,600 73,800 265,680,000
12/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 103,220 381,914,000
11/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 73,360 271,432,000
08/07/2016 3,700 -0.10 -2.63 3,700 3,800 3,600 91,080 336,996,000
07/07/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 163,540 621,452,000
06/07/2016 3,800 0.20 5.56 3,700 3,800 3,600 105,020 399,076,000
05/07/2016 3,600 -0.20 -5.26 3,700 3,800 3,600 282,940 1,018,584,000
04/07/2016 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 69,030 262,314,000
01/07/2016 3,800 -0.10 -2.56 3,900 3,900 3,700 42,370 161,006,000
30/06/2016 3,900 0.10 2.63 3,800 3,900 3,700 363,100 1,416,090,000
29/06/2016 3,800 0.20 5.56 3,700 3,800 3,700 175,020 665,076,000
28/06/2016 3,600 -0.10 -2.70 3,700 3,800 3,600 131,450 473,220,000
27/06/2016 3,700 0.10 2.78 3,600 3,700 3,400 252,990 936,063,000
24/06/2016 3,600 -0.20 -5.26 3,800 3,900 3,600 692,840 2,494,224,000
23/06/2016 3,800 -0.10 -2.56 3,900 4,000 3,800 64,960 246,848,000
22/06/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 255,410 996,099,000
21/06/2016 3,900 0.20 5.41 3,800 3,900 3,700 345,890 1,348,971,000
20/06/2016 3,700 -0.10 -2.63 3,800 3,900 3,600 208,900 772,930,000
17/06/2016 3,800 -0.20 -5.00 4,100 4,100 3,800 227,490 864,462,000
16/06/2016 4,000 0.10 2.56 3,900 4,100 3,900 128,940 515,760,000
15/06/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 37,040 144,456,000
14/06/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 129,180 516,720,000
13/06/2016 4,000 0.10 2.56 3,900 4,100 3,900 125,160 500,640,000
10/06/2016 3,900 -0.10 -2.50 4,000 4,100 3,900 218,160 850,824,000
09/06/2016 4,000 -0.10 -2.44 4,100 4,200 4,000 298,640 1,194,560,000
08/06/2016 4,100 -0.10 -2.38 4,100 4,300 4,100 223,670 917,047,000
07/06/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 378,110 1,588,062,000
06/06/2016 4,200 -0.30 -6.67 4,400 4,500 4,200 615,890 2,586,738,000
03/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 370,320 1,666,440,000
02/06/2016 4,500 0.20 4.65 4,400 4,600 4,400 563,120 2,534,040,000
01/06/2016 4,300 0.20 4.88 4,100 4,300 4,000 1,022,110 4,395,073,000
31/05/2016 4,100 0.00 ■■ 0.00 4,200 4,300 4,000 291,570 1,195,437,000
30/05/2016 4,100 0.20 5.13 3,900 4,100 3,900 369,950 1,516,795,000
27/05/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 197,750 771,225,000
26/05/2016 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 492,540 1,920,906,000
25/05/2016 3,900 0.20 5.41 3,900 3,900 3,800 544,090 2,121,951,000
24/05/2016 3,700 0.20 5.71 3,500 3,700 3,500 399,500 1,478,150,000
23/05/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 72,950 255,325,000
20/05/2016 3,500 0.10 2.94 3,400 3,500 3,400 129,860 454,510,000
19/05/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 99,140 337,076,000
18/05/2016 3,400 -0.20 -5.56 3,600 3,600 3,400 141,510 481,134,000
17/05/2016 3,600 0.20 5.88 3,400 3,600 3,400 155,950 561,420,000
16/05/2016 3,400 0.10 3.03 3,400 3,500 3,400 123,900 421,260,000
13/05/2016 3,300 -0.10 -2.94 3,400 3,500 3,300 74,760 246,708,000
12/05/2016 3,400 -0.10 -2.86 3,400 3,500 3,300 69,450 236,130,000
11/05/2016 3,500 0.10 2.94 3,400 3,500 3,300 69,880 244,580,000
10/05/2016 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 151,340 514,556,000
09/05/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 206,860 703,324,000
06/05/2016 3,400 -0.10 -2.86 3,500 3,600 3,400 172,930 587,962,000
05/05/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 150,740 527,590,000
04/05/2016 3,500 -0.20 -5.41 3,700 3,700 3,500 65,040 227,640,000
29/04/2016 3,700 0.10 2.78 3,600 3,700 3,500 138,090 510,933,000
28/04/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 149,730 539,028,000
27/04/2016 3,600 -0.20 -5.26 3,700 3,700 3,600 337,420 1,214,712,000
26/04/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 100,530 382,014,000
25/04/2016 3,800 0.10 2.70 3,800 3,800 3,700 90,320 343,216,000
22/04/2016 3,700 0.00 ■■ 0.00 3,600 3,900 3,500 1,040,500 3,849,850,000
21/04/2016 3,700 -0.20 -5.13 3,700 3,700 3,700 182,440 675,028,000
20/04/2016 3,900 -0.20 -4.88 4,000 4,000 3,900 234,830 915,837,000
19/04/2016 4,100 0.10 2.50 4,000 4,100 3,900 157,050 643,905,000
15/04/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 376,250 1,505,000,000
14/04/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 155,880 639,108,000
13/04/2016 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 118,940 487,654,000
12/04/2016 4,100 -0.10 -2.38 4,300 4,300 4,000 309,260 1,267,966,000
11/04/2016 4,200 0.20 5.00 4,000 4,200 4,000 542,600 2,278,920,000
08/04/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 217,800 871,200,000
07/04/2016 4,000 0.20 5.26 3,900 4,000 3,600 553,730 2,214,920,000
06/04/2016 3,800 -0.10 -2.56 3,900 4,000 3,800 473,490 1,799,262,000
05/04/2016 3,900 0.10 2.63 3,700 3,900 3,700 228,700 891,930,000
04/04/2016 3,800 -0.20 -5.00 3,900 4,000 3,800 574,280 2,182,264,000
01/04/2016 4,000 -0.20 -4.76 4,100 4,200 4,000 306,260 1,225,040,000
31/03/2016 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 590,170 2,478,714,000
30/03/2016 4,200 0.10 2.44 4,100 4,300 4,000 616,390 2,588,838,000
29/03/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 298,630 1,224,383,000
28/03/2016 4,100 -0.10 -2.38 4,200 4,300 4,000 765,340 3,137,894,000
25/03/2016 4,200 -0.30 -6.67 4,400 4,500 4,200 731,670 3,073,014,000
24/03/2016 4,500 0.00 ■■ 0.00 4,400 4,700 4,400 701,180 3,155,310,000
23/03/2016 4,500 0.20 4.65 4,500 4,600 4,400 1,210,160 5,445,720,000
22/03/2016 4,300 0.20 4.88 4,200 4,300 4,000 631,820 2,716,826,000
21/03/2016 4,100 0.20 5.13 3,900 4,100 3,900 436,860 1,791,126,000
18/03/2016 3,900 0.20 5.41 3,700 3,900 3,700 554,000 2,160,600,000
17/03/2016 3,700 -0.10 -2.63 3,900 3,900 3,700 269,380 996,706,000
16/03/2016 3,800 0.10 2.70 3,700 3,800 3,600 195,790 744,002,000
15/03/2016 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 466,470 1,725,939,000
14/03/2016 3,700 0.10 2.78 3,600 3,800 3,600 638,410 2,362,117,000
11/03/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 341,700 1,230,120,000
10/03/2016 3,600 0.20 5.88 3,500 3,600 3,400 361,260 1,300,536,000
09/03/2016 3,400 -0.10 -2.86 3,400 3,500 3,300 818,030 2,781,302,000
08/03/2016 3,500 -0.10 -2.78 3,600 3,600 3,500 161,300 564,550,000
07/03/2016 3,600 0.20 5.88 3,600 3,600 3,500 916,480 3,299,328,000
04/03/2016 3,400 0.20 6.25 3,200 3,400 3,200 484,320 1,646,688,000
03/03/2016 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 161,280 516,096,000
02/03/2016 3,200 0.10 3.23 3,100 3,300 3,100 335,510 1,073,632,000
01/03/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 163,740 507,594,000
29/02/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 215,230 667,213,000
26/02/2016 3,100 0.10 3.33 3,000 3,100 3,000 103,270 320,137,000
25/02/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 132,860 398,580,000
24/02/2016 3,000 0.10 3.45 2,900 3,100 2,900 208,750 626,250,000
23/02/2016 2,900 0.10 3.57 2,800 2,900 2,800 150,380 436,102,000
22/02/2016 2,800 -0.20 -6.67 3,000 3,000 2,800 162,470 454,916,000
19/02/2016 3,000 0.10 3.45 2,800 3,000 2,800 143,900 431,700,000
18/02/2016 2,900 0.10 3.57 2,900 2,900 2,900 325,480 943,892,000
17/02/2016 2,800 0.10 3.70 2,800 2,800 2,800 170,990 478,772,000
16/02/2016 2,700 0.10 3.85 2,700 2,700 2,600 99,680 269,136,000
15/02/2016 2,600 0.10 4.00 2,600 2,600 2,600 13,500 35,100,000
05/02/2016 2,500 -0.10 -3.85 2,600 2,700 2,500 65,550 163,875,000
04/02/2016 2,600 -0.10 -3.70 2,700 2,700 2,600 7,550 19,630,000
03/02/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 104,060 280,962,000
02/02/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 80,270 216,729,000
01/02/2016 2,700 -0.10 -3.57 2,800 2,900 2,700 97,240 262,548,000
29/01/2016 2,800 0.10 3.70 2,800 2,800 2,800 128,800 360,640,000
28/01/2016 2,700 0.10 3.85 2,600 2,700 2,600 126,480 341,496,000
27/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 28,300 73,580,000
26/01/2016 2,500 -0.10 -3.85 2,600 2,700 2,500 78,990 197,475,000
25/01/2016 2,600 0.10 4.00 2,500 2,600 2,500 272,910 709,566,000
22/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 112,920 282,300,000
21/01/2016 2,500 -0.10 -3.85 2,600 2,600 2,500 216,720 541,800,000
20/01/2016 2,600 -0.10 -3.70 2,600 2,700 2,600 55,110 143,286,000
19/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 75,950 205,065,000
18/01/2016 2,700 -0.10 -3.57 2,700 2,700 2,700 94,030 253,881,000
15/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 72,450 202,860,000
14/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 121,110 339,108,000
13/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 48,160 134,848,000
12/01/2016 2,800 0.10 3.70 2,700 2,800 2,600 81,020 226,856,000
11/01/2016 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 59,770 161,379,000
08/01/2016 2,700 -0.20 -6.90 2,800 2,900 2,700 66,060 178,362,000
07/01/2016 2,900 -0.10 -3.33 2,900 3,000 2,800 89,900 260,710,000
06/01/2016 3,000 0.10 3.45 2,900 3,000 2,800 16,140 48,420,000
05/01/2016 2,900 0.10 3.57 2,800 2,900 2,800 34,240 99,296,000
04/01/2016 2,800 -0.20 -6.67 3,000 3,000 2,800 63,420 177,576,000
31/12/2015 3,000 0.10 3.45 2,800 3,000 2,800 89,450 268,350,000
30/12/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 86,490 250,821,000
29/12/2015 3,000 0.10 3.45 2,900 3,000 2,800 83,610 250,830,000
28/12/2015 2,900 -0.10 -3.33 3,000 3,100 2,900 53,420 154,918,000
25/12/2015 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 49,890 149,670,000
24/12/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 41,990 125,970,000
23/12/2015 3,100 0.10 3.33 3,100 3,100 3,000 33,880 105,028,000
22/12/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 34,030 102,090,000
21/12/2015 3,000 -0.10 -3.23 3,000 3,100 3,000 95,320 285,960,000
18/12/2015 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 20,390 63,209,000
17/12/2015 3,100 0.10 3.33 3,000 3,200 3,000 126,740 392,894,000
16/12/2015 3,000 -0.10 -3.23 3,100 3,200 3,000 118,460 355,380,000
15/12/2015 3,100 0.10 3.33 3,000 3,200 3,000 71,550 221,805,000
14/12/2015 3,000 -0.10 -3.23 3,200 3,200 3,000 120,110 360,330,000
11/12/2015 3,100 -0.10 -3.12 3,100 3,200 3,000 542,840 1,682,804,000
10/12/2015 3,200 -0.20 -5.88 3,400 3,400 3,200 288,510 923,232,000
09/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 169,760 577,184,000
08/12/2015 3,400 -0.10 -2.86 3,500 3,500 3,400 164,050 557,770,000
07/12/2015 3,500 0.10 2.94 3,500 3,600 3,400 917,120 3,209,920,000
04/12/2015 3,400 0.20 6.25 3,200 3,400 3,100 479,940 1,631,796,000
03/12/2015 3,200 0.10 3.23 3,100 3,300 3,100 113,340 362,688,000
02/12/2015 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 106,590 330,429,000
01/12/2015 3,100 -0.10 -3.12 3,200 3,300 3,100 221,060 685,286,000
30/11/2015 3,200 0.20 6.67 3,100 3,200 3,000 439,710 1,407,072,000
27/11/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 95,390 286,170,000
26/11/2015 3,100 -0.10 -3.12 3,200 3,300 3,100 376,660 1,167,646,000
25/11/2015 3,200 0.10 3.23 3,100 3,200 3,100 84,120 269,184,000
24/11/2015 3,100 -0.10 -3.12 3,200 3,200 3,100 69,360 215,016,000
23/11/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 114,250 365,600,000
20/11/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 161,760 517,632,000
19/11/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 46,220 147,904,000
18/11/2015 3,200 0.20 6.67 3,100 3,200 3,000 135,350 433,120,000
17/11/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 100,630 301,890,000
16/11/2015 3,100 0.10 3.33 3,000 3,100 3,000 52,070 161,417,000
13/11/2015 3,000 -0.20 -6.25 3,100 3,100 3,000 154,510 463,530,000
12/11/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 72,320 231,424,000
11/11/2015 3,200 -0.10 -3.03 3,200 3,300 3,100 101,740 325,568,000
10/11/2015 3,300 0.20 6.45 3,300 3,300 3,300 665,950 2,197,635,000
09/11/2015 3,100 0.20 6.90 3,000 3,100 3,000 168,830 523,373,000
06/11/2015 2,900 -0.10 -3.33 3,100 3,100 2,900 71,790 208,191,000
05/11/2015 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 57,640 172,920,000
04/11/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 102,500 307,500,000
03/11/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 66,820 200,460,000
02/11/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 36,940 110,820,000
30/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 76,160 236,096,000
29/10/2015 3,100 0.10 3.33 3,000 3,100 3,000 78,450 243,195,000
28/10/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 53,200 159,600,000
27/10/2015 3,000 -0.10 -3.23 3,000 3,100 3,000 64,210 192,630,000
26/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 87,630 271,653,000
23/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 161,700 501,270,000
22/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 45,480 140,988,000
21/10/2015 3,100 -0.10 -3.12 3,100 3,100 3,000 173,110 536,641,000
20/10/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 69,630 222,816,000
19/10/2015 3,200 0.10 3.23 3,000 3,200 3,000 25,380 81,216,000
16/10/2015 3,100 -0.10 -3.12 3,200 3,200 3,100 156,480 485,088,000
15/10/2015 3,200 0.10 3.23 3,100 3,200 3,000 71,830 229,856,000
14/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 107,750 334,025,000
13/10/2015 3,100 -0.20 -6.06 3,300 3,300 3,100 78,500 243,350,000
12/10/2015 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 91,080 300,564,000
09/10/2015 3,300 0.20 6.45 3,200 3,300 3,100 236,270 779,691,000
08/10/2015 3,100 0.10 3.33 3,000 3,100 2,900 225,690 699,639,000
07/10/2015 3,000 -0.10 -3.23 3,100 3,200 3,000 108,420 325,260,000
06/10/2015 3,100 0.20 6.90 2,900 3,100 2,900 163,490 506,819,000
05/10/2015 2,900 -0.10 -3.33 2,900 3,000 2,800 86,000 249,400,000
02/10/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 95,740 287,220,000
01/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 32,370 97,110,000
30/09/2015 3,000 0.10 3.45 2,900 3,000 2,800 21,640 64,920,000
29/09/2015 2,900 -0.10 -3.33 2,900 3,000 2,900 67,540 195,866,000
28/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 114,000 342,000,000
25/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 72,310 216,930,000
24/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 99,120 297,360,000
23/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 58,740 176,220,000
22/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 63,740 191,220,000
21/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 31,520 94,560,000
18/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 120,280 360,840,000
17/09/2015 2,900 -0.10 -3.33 3,000 3,000 2,800 82,920 240,468,000
16/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 15,910 47,730,000
15/09/2015 3,000 -0.10 -3.23 3,100 3,100 2,900 30,240 90,720,000
14/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 120,250 372,775,000
11/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 56,220 174,282,000
10/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 86,590 268,429,000
09/09/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 76,860 238,266,000
08/09/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 40,370 125,147,000
07/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 30,110 93,341,000
04/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 50,330 156,023,000
03/09/2015 3,100 0.10 3.33 3,100 3,100 3,100 11,460 35,526,000
01/09/2015 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 82,640 247,920,000
31/08/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 88,600 265,800,000
28/08/2015 3,100 -0.10 -3.12 3,100 3,200 3,100 88,920 275,652,000
27/08/2015 3,200 0.10 3.23 3,100 3,200 3,000 104,800 335,360,000
26/08/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 129,440 401,264,000
25/08/2015 3,100 0.00 ■■ 0.00 3,200 3,200 2,900 44,200 137,020,000
24/08/2015 3,100 -0.20 -6.06 3,400 3,400 3,100 86,600 268,460,000
21/08/2015 3,300 -0.10 -2.94 3,200 3,300 3,200 156,900 517,770,000
20/08/2015 3,400 -0.10 -2.86 3,400 3,400 3,300 101,090 343,706,000
19/08/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 54,690 191,415,000
18/08/2015 3,500 0.10 2.94 3,300 3,500 3,300 96,850 338,975,000
17/08/2015 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 60,590 206,006,000
14/08/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 57,870 196,758,000
13/08/2015 3,400 -0.10 -2.86 3,500 3,500 3,300 243,660 828,444,000
12/08/2015 3,500 -0.20 -5.41 3,600 3,600 3,500 160,930 563,255,000
11/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 60,450 223,665,000
10/08/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 59,550 220,335,000
07/08/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 59,700 220,890,000
06/08/2015 3,800 -0.10 -2.56 3,800 3,800 3,700 12,750 48,450,000
05/08/2015 3,900 0.10 2.63 3,700 3,900 3,700 84,070 327,873,000
04/08/2015 3,800 0.10 2.70 3,700 3,800 3,700 84,880 322,544,000
03/08/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 10,590 39,183,000
31/07/2015 3,800 0.10 2.70 3,700 3,900 3,700 169,980 645,924,000
30/07/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 99,840 369,408,000
29/07/2015 3,700 -0.20 -5.13 3,800 3,800 3,700 85,570 316,609,000
28/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 164,280 640,692,000
27/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 105,940 413,166,000
24/07/2015 3,900 0.10 2.63 3,800 3,900 3,700 17,590 68,601,000
23/07/2015 3,800 -0.10 -2.56 4,000 4,000 3,800 81,490 309,662,000
22/07/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 99,520 388,128,000
21/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 51,560 201,084,000
20/07/2015 3,900 -0.10 -2.50 4,000 4,000 3,800 24,790 96,681,000
17/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 95,460 381,840,000
16/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 70,990 283,960,000
15/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 37,220 148,880,000
14/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 43,440 173,760,000
13/07/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 79,670 318,680,000
10/07/2015 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 43,020 172,080,000
09/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 17,680 70,720,000
08/07/2015 4,000 0.10 2.56 4,000 4,100 4,000 79,600 318,400,000
07/07/2015 3,900 -0.10 -2.50 4,100 4,100 3,900 91,210 355,719,000
06/07/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 188,880 755,520,000
03/07/2015 4,000 0.10 2.56 3,900 4,100 3,900 104,390 417,560,000
02/07/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 35,440 138,216,000
01/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 94,460 377,840,000
30/06/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 85,750 343,000,000
29/06/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 188,220 752,880,000
26/06/2015 4,100 -0.10 -2.38 4,200 4,200 4,000 191,690 785,929,000
25/06/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 137,540 577,668,000
24/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 41,610 174,762,000
23/06/2015 4,200 -0.20 -4.55 4,300 4,300 4,200 163,750 687,750,000
22/06/2015 4,400 0.10 2.33 4,300 4,500 4,300 186,620 821,128,000
19/06/2015 4,300 -0.10 -2.27 4,300 4,500 4,300 158,090 679,787,000
18/06/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 185,050 814,220,000
17/06/2015 4,400 -0.10 -2.22 4,400 4,500 4,300 190,550 838,420,000
16/06/2015 4,500 0.10 2.27 4,500 4,600 4,400 479,250 2,156,625,000
15/06/2015 4,400 0.20 4.76 4,300 4,400 4,300 520,340 2,289,496,000
12/06/2015 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 192,230 807,366,000
11/06/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 268,410 1,127,322,000
10/06/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 162,350 681,870,000
09/06/2015 4,200 -0.20 -4.55 4,400 4,400 4,200 172,660 725,172,000
08/06/2015 4,400 0.10 2.33 4,300 4,500 4,300 208,650 918,060,000
05/06/2015 4,300 0.20 4.88 4,100 4,300 4,100 503,520 2,165,136,000
04/06/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 81,690 334,929,000
03/06/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 144,700 593,270,000
02/06/2015 4,100 0.10 2.50 4,100 4,100 4,000 26,180 107,338,000
01/06/2015 4,000 -0.10 -2.44 4,200 4,200 4,000 129,950 519,800,000
29/05/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 352,260 1,444,266,000
28/05/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 182,720 749,152,000
27/05/2015 4,100 0.10 2.50 4,100 4,100 4,000 88,090 361,169,000
26/05/2015 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 136,020 544,080,000
25/05/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 74,670 298,680,000
22/05/2015 4,000 0.10 2.56 3,900 4,000 3,900 45,490 181,960,000
21/05/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 62,200 242,580,000
20/05/2015 3,900 0.10 2.63 3,700 3,900 3,600 112,950 440,505,000
19/05/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 24,460 92,948,000
18/05/2015 3,800 -0.10 -2.56 3,800 3,800 3,700 164,150 623,770,000
15/05/2015 3,900 0.10 2.63 3,800 3,900 3,700 38,180 148,902,000
14/05/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 36,820 139,916,000
13/05/2015 3,800 -0.10 -2.56 3,800 3,900 3,800 46,400 176,320,000
12/05/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 54,620 213,018,000
11/05/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 19,720 76,908,000
08/05/2015 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 146,650 571,935,000
07/05/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 62,150 242,385,000
06/05/2015 3,900 -0.10 -2.50 3,800 4,000 3,800 87,010 339,339,000
05/05/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 153,370 613,480,000
04/05/2015 4,000 -0.20 -4.76 4,200 4,200 4,000 50,010 200,040,000
27/04/2015 4,200 0.10 2.44 4,200 4,200 4,000 110,870 465,654,000
24/04/2015 4,100 -0.10 -2.38 4,200 4,200 4,100 52,760 216,316,000
23/04/2015 4,200 -0.20 -4.55 4,400 4,400 4,200 41,670 175,014,000
22/04/2015 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 287,040 1,262,976,000
21/04/2015 4,400 0.10 2.33 4,200 4,400 4,200 352,290 1,550,076,000
20/04/2015 4,300 0.10 2.38 4,200 4,300 4,100 250,890 1,078,827,000
17/04/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 248,270 1,042,734,000
16/04/2015 4,200 0.10 2.44 4,100 4,200 4,000 283,840 1,192,128,000
15/04/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 96,520 395,732,000
14/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 97,830 401,103,000
13/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 109,320 448,212,000
10/04/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 160,560 658,296,000
09/04/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 249,600 1,023,360,000
08/04/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 266,280 1,091,748,000
07/04/2015 4,100 0.10 2.50 3,900 4,100 3,900 148,060 607,046,000
06/04/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 141,110 564,440,000
03/04/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 134,450 537,800,000
02/04/2015 4,000 0.10 2.56 3,900 4,000 3,800 79,050 316,200,000
01/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 179,040 698,256,000
31/03/2015 3,900 0.10 2.63 3,800 4,000 3,800 174,180 679,302,000
30/03/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 157,940 600,172,000
27/03/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 157,360 629,440,000
26/03/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 58,680 234,720,000
25/03/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 111,390 445,560,000
24/03/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 132,170 541,897,000
23/03/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 125,400 514,140,000
20/03/2015 4,100 0.10 2.50 3,900 4,100 3,900 86,830 356,003,000
19/03/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 93,410 373,640,000
18/03/2015 4,000 -0.10 -2.44 4,000 4,100 3,900 208,340 833,360,000
17/03/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 228,700 937,670,000
16/03/2015 4,100 -0.10 -2.38 4,200 4,200 4,000 108,380 444,358,000
13/03/2015 4,200 0.10 2.44 4,100 4,200 4,000 278,050 1,167,810,000
12/03/2015 4,100 -0.10 -2.38 4,200 4,200 4,000 205,320 841,812,000
11/03/2015 4,200 -0.10 -2.33 4,200 4,300 4,100 232,600 976,920,000
10/03/2015 4,300 0.10 2.38 4,100 4,300 4,100 257,460 1,107,078,000
09/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 262,780 1,103,676,000
06/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 132,930 558,306,000
05/03/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 463,830 1,948,086,000
04/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 732,090 3,074,778,000
03/03/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 390,630 1,640,646,000
02/03/2015 4,200 0.10 2.44 4,100 4,200 4,000 287,040 1,205,568,000
27/02/2015 4,100 0.10 2.50 4,100 4,200 4,100 330,090 1,353,369,000
26/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 237,510 950,040,000
25/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 316,580 1,266,320,000
24/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 269,450 1,077,800,000
13/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 260,830 1,043,320,000
12/02/2015 4,000 0.20 5.26 3,800 4,000 3,700 598,280 2,393,120,000
11/02/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 437,580 1,662,804,000
10/02/2015 3,800 -0.10 -2.56 3,900 3,900 3,800 164,080 623,504,000
09/02/2015 3,900 0.10 2.63 3,900 3,900 3,800 204,470 797,433,000
06/02/2015 3,800 -0.10 -2.56 3,700 4,000 3,700 1,962,650 7,458,070,000
05/02/2015 3,900 -0.20 -4.88 4,000 4,000 3,900 561,190 2,188,641,000
04/02/2015 4,100 -0.30 -6.82 4,400 4,400 4,100 1,056,710 4,332,511,000
03/02/2015 4,400 -0.20 -4.35 4,600 4,600 4,400 91,990 404,756,000
02/02/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 67,490 310,454,000
30/01/2015 4,800 -0.20 -4.00 4,800 4,900 4,800 210,100 1,008,480,000
29/01/2015 5,000 0.10 2.04 5,000 5,000 4,800 62,460 312,300,000
28/01/2015 4,900 0.10 2.08 4,900 5,000 4,800 228,530 1,119,797,000
27/01/2015 4,800 -0.30 -5.88 5,000 5,000 4,800 442,390 2,123,472,000
26/01/2015 5,100 0.20 4.08 4,900 5,100 4,900 218,680 1,115,268,000
23/01/2015 4,900 -0.20 -3.92 5,100 5,200 4,900 372,330 1,824,417,000
22/01/2015 5,100 0.10 2.00 5,000 5,100 5,000 211,880 1,080,588,000
21/01/2015 5,000 -0.10 -1.96 5,100 5,200 5,000 215,930 1,079,650,000
20/01/2015 5,100 -0.10 -1.92 5,100 5,200 5,000 446,280 2,276,028,000
19/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 191,870 997,724,000
16/01/2015 5,200 0.10 1.96 5,100 5,200 5,000 376,070 1,955,564,000
15/01/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 162,650 829,515,000
14/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 96,620 502,424,000
13/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 270,610 1,407,172,000
12/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 277,550 1,443,260,000
09/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 199,310 1,036,412,000
08/01/2015 5,200 -0.10 -1.89 5,200 5,300 5,100 270,570 1,406,964,000
07/01/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 272,200 1,442,660,000
06/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 193,530 1,025,709,000
05/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 105,900 561,270,000
31/12/2014 5,300 0.30 6.00 5,000 5,300 4,900 406,570 2,154,821,000
30/12/2014 5,000 0.10 2.04 4,900 5,000 4,700 253,780 1,268,900,000
29/12/2014 4,900 -0.20 -3.92 5,100 5,100 4,800 166,810 817,369,000
26/12/2014 5,100 0.10 2.00 5,000 5,100 4,900 135,610 691,611,000
25/12/2014 5,000 -0.20 -3.85 5,200 5,300 5,000 225,960 1,129,800,000
24/12/2014 5,200 0.10 1.96 5,200 5,300 5,100 211,640 1,100,528,000
23/12/2014 5,100 -0.20 -3.77 5,200 5,400 5,100 346,860 1,768,986,000
22/12/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 186,660 989,298,000
19/12/2014 5,300 -0.10 -1.85 5,400 5,400 5,200 278,270 1,474,831,000
18/12/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 236,010 1,274,454,000
17/12/2014 5,400 -0.10 -1.82 5,500 5,500 5,200 515,430 2,783,322,000
16/12/2014 5,500 -0.10 -1.79 5,500 5,500 5,300 351,040 1,930,720,000
15/12/2014 5,600 0.10 1.82 5,600 5,600 5,400 108,220 606,032,000
12/12/2014 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 282,740 1,555,070,000
11/12/2014 5,500 -0.10 -1.79 5,400 5,500 5,400 151,210 831,655,000
10/12/2014 5,600 0.30 5.66 5,300 5,600 5,200 287,590 1,610,504,000
09/12/2014 5,300 -0.30 -5.36 5,500 5,600 5,300 892,210 4,728,713,000
08/12/2014 5,600 0.10 1.82 5,600 5,700 5,600 372,540 2,086,224,000
05/12/2014 5,500 -0.10 -1.79 5,500 5,700 5,500 278,750 1,533,125,000
04/12/2014 5,600 -0.20 -3.45 5,800 5,800 5,600 247,230 1,384,488,000
03/12/2014 5,800 0.10 1.75 5,900 5,900 5,700 668,070 3,874,806,000
02/12/2014 5,700 0.30 5.56 5,400 5,700 5,400 978,990 5,580,243,000
01/12/2014 5,400 -0.20 -3.57 5,500 5,600 5,400 239,090 1,291,086,000
28/11/2014 5,600 0.20 3.70 5,400 5,600 5,300 340,860 1,908,816,000
27/11/2014 5,400 0.10 1.89 5,300 5,400 5,200 264,670 1,429,218,000
26/11/2014 5,300 -0.20 -3.64 5,500 5,500 5,300 493,640 2,616,292,000
25/11/2014 5,500 0.10 1.85 5,400 5,500 5,400 202,870 1,115,785,000
24/11/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 174,720 943,488,000
21/11/2014 5,400 -0.20 -3.57 5,700 5,700 5,400 482,070 2,603,178,000
20/11/2014 5,600 0.10 1.82 5,600 5,700 5,600 368,140 2,061,584,000
19/11/2014 5,500 -0.10 -1.79 5,600 5,600 5,400 324,730 1,786,015,000
18/11/2014 5,600 -0.10 -1.75 5,600 5,600 5,500 394,900 2,211,440,000
17/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 337,570 1,924,149,000
14/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 264,570 1,508,049,000
13/11/2014 5,700 0.10 1.79 5,700 5,900 5,600 511,710 2,916,747,000
12/11/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 260,470 1,458,632,000
11/11/2014 5,600 0.10 1.82 5,600 5,700 5,500 196,890 1,102,584,000
10/11/2014 5,500 -0.10 -1.79 5,600 5,700 5,500 250,000 1,375,000,000
07/11/2014 5,600 -0.10 -1.75 5,600 5,700 5,500 202,470 1,133,832,000
06/11/2014 5,700 0.20 3.64 5,600 5,700 5,500 479,350 2,732,295,000
05/11/2014 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 381,080 2,095,940,000
04/11/2014 5,500 -0.10 -1.79 5,600 5,600 5,400 190,700 1,048,850,000
03/11/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 192,680 1,079,008,000
31/10/2014 5,600 0.20 3.70 5,400 5,600 5,300 621,610 3,481,016,000
30/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 268,890 1,452,006,000
29/10/2014 5,400 0.10 1.89 5,300 5,500 5,300 242,380 1,308,852,000
28/10/2014 5,300 0.10 1.92 5,200 5,400 5,100 242,040 1,282,812,000
27/10/2014 5,200 -0.30 -5.45 5,500 5,500 5,200 477,180 2,481,336,000
24/10/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 143,330 788,315,000
23/10/2014 5,500 -0.20 -3.51 5,600 5,700 5,400 430,370 2,367,035,000
22/10/2014 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 433,230 2,469,411,000
21/10/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 188,710 1,075,647,000
20/10/2014 5,700 0.10 1.79 5,700 5,800 5,600 166,880 951,216,000
17/10/2014 5,600 0.10 1.82 5,500 5,700 5,400 409,840 2,295,104,000
16/10/2014 5,500 -0.30 -5.17 5,800 5,800 5,400 733,250 4,032,875,000
15/10/2014 5,800 0.00 ■■