Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Hùng Vương
Hung Vuong Joint Stock Corporation
Mã CK:      HVG      4.60      -4.50 (-97.83%)      (cập nhật 18:15 27/10/2020)
Đang giao dịch
HVG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/10/2020 4,600 -4.50 -97.83 4,500 0 0 0 0
26/10/2020 4,600 -4.50 -97.83 4,500 0 0 0 0
23/10/2020 4,600 0.10 2.17 4,500 4,600 4,200 56,240 258,704,000
22/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
21/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
20/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
19/10/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
16/10/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 16,940 76,230,000
14/10/2020 4,600 -4.50 -97.83 4,500 0 0 0 0
13/10/2020 4,600 -4.50 -97.83 4,500 0 0 0 0
12/10/2020 4,600 -4.50 -97.83 4,500 0 0 0 0
09/10/2020 4,600 0.20 4.35 4,400 4,700 4,200 153,100 704,260,000
07/10/2020 4,500 -4.40 -97.78 4,400 0 0 0 0
02/10/2020 4,500 -0.10 -2.22 4,600 4,700 4,000 26,250 118,125,000
01/10/2020 4,400 -4.60 -104.55 4,600 0 0 0 0
28/09/2020 4,400 -4.60 -104.55 4,600 0 0 0 0
25/09/2020 4,400 -0.30 -6.82 4,700 4,800 4,400 251,500 1,106,600,000
24/09/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
23/09/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
22/09/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
21/09/2020 4,700 -4.70 -100.00 4,700 0 0 0 0
18/09/2020 4,700 -0.30 -6.38 5,000 4,900 4,500 9,040 42,488,000
17/09/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
16/09/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
15/09/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
14/09/2020 4,900 -5.00 -102.04 5,000 0 0 0 0
11/09/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 209,100 1,024,590,000
10/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
09/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
08/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
07/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
04/09/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 21,010 102,949,000
03/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
01/09/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
31/08/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
28/08/2020 4,900 0.50 10.20 4,400 5,000 4,400 650,500 3,187,450,000
27/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
26/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
25/08/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/08/2020 4,400 -4.40 -100.00 5,100 0 0 0 0
21/08/2020 4,400 -0.70 -15.91 5,100 5,100 4,400 475,700 2,093,080,000
20/08/2020 4,800 -5.10 -106.25 5,100 0 0 0 0
19/08/2020 4,800 -5.10 -106.25 5,100 0 0 0 0
18/08/2020 4,800 -5.10 -106.25 5,100 0 0 0 0
17/08/2020 4,800 -5.10 -106.25 5,100 0 0 0 0
14/08/2020 4,800 -0.60 -12.50 5,400 5,400 4,700 33,500 160,800,000
15/05/2020 5,400 0.00 ■■ 0.00 5,450 5,590 5,210 53,940 291,276,000
14/05/2020 5,400 0.00 ■■ 0.00 5,450 5,590 5,210 53,940 291,276,000
13/05/2020 5,450 0.40 7.34 5,100 5,450 4,800 46,327 252,482,150
12/05/2020 5,100 -0.10 -1.96 5,220 5,100 4,860 76,953 392,460,300
11/05/2020 5,220 -0.30 -5.75 5,520 5,690 5,140 71,489 373,172,580
10/05/2020 5,520 0.00 ■■ 0.00 5,540 5,860 5,520 15,509 85,609,680
08/05/2020 5,520 0.00 ■■ 0.00 5,540 5,860 5,520 15,509 85,609,680
07/05/2020 5,540 0.00 ■■ 0.00 5,510 5,740 5,510 6,818 37,771,720
06/05/2020 5,510 0.10 1.81 5,400 5,600 5,320 8,895 49,011,450
05/05/2020 5,400 0.20 3.70 5,210 5,490 5,100 5,043 27,232,200
04/05/2020 5,210 -0.30 -5.76 5,520 5,620 5,210 14,932 77,795,720
01/05/2020 5,520 -0.20 -3.62 5,750 5,750 5,510 12,064 66,593,280
30/04/2020 5,520 -0.20 -3.62 5,750 5,750 5,510 12,064 66,593,280
29/04/2020 5,520 -0.20 -3.62 5,750 5,750 5,510 12,064 66,593,280
28/04/2020 5,750 0.00 ■■ 0.00 5,790 6,100 5,750 15,532 89,309,000
27/04/2020 5,790 0.30 5.18 5,460 5,840 5,610 43,100 249,549,000
26/04/2020 5,460 -0.20 -3.66 5,700 5,830 5,460 19,286 105,301,560
24/04/2020 5,460 -0.20 -3.66 5,700 5,830 5,460 19,286 105,301,560
23/04/2020 5,700 0.00 ■■ 0.00 5,700 5,760 5,470 8,940 50,958,000
22/04/2020 5,700 0.20 3.51 5,500 5,780 5,500 3,564 20,314,800
21/04/2020 5,500 -0.30 -5.45 5,830 5,750 5,430 14,407 79,238,500
20/04/2020 5,830 0.40 6.86 5,450 5,830 5,200 35,562 207,326,460
19/04/2020 5,450 0.30 5.50 5,190 5,480 5,190 32,024 174,530,800
17/04/2020 5,450 0.30 5.50 5,190 5,480 5,190 32,024 174,530,800
16/04/2020 5,190 -0.30 -5.78 5,490 5,500 5,120 25,481 132,246,390
15/04/2020 5,490 0.10 1.82 5,400 5,590 5,150 9,961 54,685,890
14/04/2020 5,400 -0.40 -7.41 5,800 5,700 5,400 21,470 115,938,000
13/04/2020 5,800 0.10 1.72 5,690 6,000 5,400 5,901 34,225,800
12/04/2020 5,690 -0.10 -1.76 5,800 5,800 5,400 23,255 132,320,950
10/04/2020 5,690 -0.10 -1.76 5,800 5,800 5,400 23,255 132,320,950
09/04/2020 5,800 -0.40 -6.90 6,230 6,000 5,800 18,006 104,434,800
08/04/2020 6,230 -0.50 -8.03 6,690 6,300 6,230 17,669 110,077,870
07/04/2020 6,690 -0.10 -1.49 6,780 7,230 6,310 19,449 130,113,810
06/04/2020 6,780 0.40 5.90 6,430 6,880 6,500 25,157 170,564,460
03/04/2020 6,430 0.40 6.22 6,010 6,430 6,390 50,692 325,949,560
02/04/2020 6,010 0.40 6.66 5,620 6,010 6,010 204 1,226,040
01/04/2020 6,010 0.40 6.66 5,620 6,010 6,010 204 1,226,040
31/03/2020 5,620 0.40 7.12 5,260 5,620 5,620 2,108 11,846,960
30/03/2020 5,260 0.30 5.70 4,920 5,260 5,260 716 3,766,160
29/03/2020 4,920 0.30 6.10 4,600 4,920 4,900 557 2,740,440
27/03/2020 4,920 0.30 6.10 4,600 4,920 4,900 557 2,740,440
26/03/2020 4,600 0.00 ■■ 0.00 4,550 4,860 4,430 95,449 439,065,400
25/03/2020 4,550 -0.30 -6.59 4,860 5,200 4,550 52,145 237,259,750
24/03/2020 4,860 -0.40 -8.23 5,220 5,210 4,860 33,046 160,603,560
23/03/2020 5,220 -0.40 -7.66 5,610 5,600 5,220 3,791 19,789,020
22/03/2020 5,610 -0.30 -5.35 5,930 5,700 5,610 936 5,250,960
20/03/2020 5,610 -0.30 -5.35 5,930 5,700 5,610 936 5,250,960
19/03/2020 5,930 -0.10 -1.69 6,000 6,000 5,580 3,579 21,223,470
18/03/2020 6,000 0.10 1.67 5,900 6,000 5,900 408 2,448,000
17/03/2020 5,900 0.20 3.39 5,730 5,900 5,640 755 4,454,500
16/03/2020 5,730 -0.17 -2.97 5,900 6,000 5,730 12,100 69,333,000
14/03/2020 5,900 0.10 1.69 5,800 6,000 5,660 6,020 35,518,000
13/03/2020 5,900 0.10 1.69 5,800 6,000 5,660 6,020 35,518,000
12/03/2020 5,800 -0.20 -3.45 6,000 6,300 5,800 58,610 339,938,000
11/03/2020 6,000 -0.09 -1.50 6,090 6,250 5,700 31,160 186,960,000
10/03/2020 6,090 0.30 4.93 5,750 6,100 5,560 1,352 8,233,680
09/03/2020 5,750 -0.40 -6.96 6,120 5,800 5,700 6,713 38,599,750
06/03/2020 6,120 -0.40 -6.54 6,510 6,690 6,110 5,880 35,985,600
05/03/2020 6,510 -0.50 -7.68 7,000 7,200 6,510 4,873 31,723,230
04/03/2020 7,000 0.30 4.29 6,700 7,000 6,510 8,190 57,330,000
03/03/2020 6,700 0.40 5.97 6,350 6,790 6,500 4,173 27,959,100
02/03/2020 6,350 -0.50 -7.87 6,800 6,900 6,330 12,572 79,832,200
28/02/2020 6,800 -0.40 -5.88 7,200 6,900 6,780 7,637 51,931,600
27/02/2020 7,200 0.00 ■■ 0.00 7,210 7,200 6,830 2,228 16,041,600
26/02/2020 7,210 0.10 1.39 7,100 7,210 6,700 2,741 19,762,610
25/02/2020 7,100 0.30 4.23 6,800 7,100 6,330 25,306 179,672,600
24/02/2020 6,800 -0.30 -4.41 7,060 7,000 6,570 4,869 33,109,200
21/02/2020 7,060 -0.50 -7.08 7,590 7,500 7,060 8,379 59,155,740
20/02/2020 7,590 0.00 ■■ 0.00 7,590 7,640 7,400 1,781 13,517,790
19/02/2020 7,590 0.00 ■■ 0.00 7,600 7,600 7,410 742 5,631,780
18/02/2020 7,600 0.00 ■■ 0.00 7,580 8,000 7,570 3,336 25,353,600
17/02/2020 7,580 -0.30 -3.96 7,900 7,980 7,450 189 1,432,620
15/02/2020 7,900 0.10 1.27 7,850 8,220 7,550 5,619 44,390,100
14/02/2020 7,900 0.10 1.27 7,850 8,220 7,550 5,619 44,390,100
13/02/2020 7,850 -0.30 -3.82 8,100 8,100 7,600 2,136 16,767,600
12/02/2020 8,100 -0.20 -2.47 8,250 8,200 7,750 7,045 57,064,500
11/02/2020 8,250 0.30 3.64 7,940 8,340 7,800 1,812 14,949,000
10/02/2020 7,940 0.40 5.04 7,500 8,000 7,480 6,393 50,760,420
09/02/2020 7,500 -0.40 -5.33 7,900 8,420 7,500 4,040 30,300,000
07/02/2020 7,500 -0.40 -5.33 7,900 8,420 7,500 4,040 30,300,000
06/02/2020 7,900 0.00 ■■ 0.00 7,950 8,000 7,900 36,791 290,648,900
05/02/2020 7,950 0.00 ■■ 0.00 8,000 8,000 7,900 12,390 98,500,500
04/02/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 6,465 51,720,000
03/02/2020 8,000 -0.30 -3.75 8,300 8,150 7,900 8,856 70,848,000
02/02/2020 8,300 -0.30 -3.61 8,560 8,300 8,000 10,420 86,486,000
31/01/2020 8,300 -0.30 -3.61 8,560 8,300 8,000 10,420 86,486,000
30/01/2020 8,560 0.00 ■■ 0.00 8,600 8,600 8,000 4,268 36,534,080
29/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
28/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
27/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
26/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
24/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
23/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
22/01/2020 8,600 0.10 1.16 8,510 8,600 8,580 7,035 60,501,000
21/01/2020 8,510 -0.09 -1.06 8,600 8,510 8,200 79,480 676,374,800
20/01/2020 8,600 0.20 2.33 8,400 8,600 8,080 63,340 544,724,000
17/01/2020 8,400 -0.10 -1.19 8,400 8,400 8,300 31,980 268,632,000
16/01/2020 8,400 0.15 1.79 8,250 8,400 8,000 671,090 5,637,156,000
15/01/2020 8,250 -0.05 -0.61 8,300 8,300 7,720 289,690 2,389,942,500
13/01/2020 8,800 0.00 ■■ 0.00 8,850 8,850 8,240 34,202 300,977,600
10/01/2020 8,850 0.30 3.39 8,600 8,990 8,500 19,314 170,928,900
09/01/2020 8,600 0.00 ■■ 0.00 8,600 8,690 8,560 20,089 172,765,400
08/01/2020 8,600 0.00 ■■ 0.00 8,560 8,800 8,220 10,515 90,429,000
07/01/2020 8,560 0.60 7.01 8,000 8,560 8,300 7,030 60,176,800
06/01/2020 8,000 -0.50 -6.25 8,510 9,100 8,000 66,133 529,064,000
03/01/2020 8,510 0.00 ■■ 0.00 8,510 8,700 8,460 16,002 136,177,020
02/01/2020 8,510 0.10 1.18 8,400 8,890 8,490 27,537 234,339,870
31/12/2019 8,400 0.20 2.38 8,170 8,600 8,080 18,427 154,786,800
30/12/2019 8,170 0.00 ■■ 0.00 8,190 8,300 8,150 28,776 235,099,920
28/12/2019 8,190 0.00 ■■ 0.00 8,170 8,390 8,110 30,511 249,885,090
27/12/2019 8,190 0.00 ■■ 0.00 8,170 8,390 8,110 30,511 249,885,090
26/12/2019 8,170 -0.10 -1.22 8,250 8,470 7,690 35,016 286,080,720
25/12/2019 8,250 0.10 1.21 8,180 8,500 8,160 85,161 702,578,250
24/12/2019 8,180 -0.30 -3.67 8,480 8,480 8,170 38,709 316,639,620
23/12/2019 8,480 0.00 ■■ 0.00 8,500 8,550 8,390 93,979 796,941,920
20/12/2019 8,500 0.19 2.24 8,310 8,500 8,200 1,191,860 10,130,810,000
19/12/2019 8,310 -0.10 -1.20 8,400 8,560 8,310 182,817 1,519,209,270
18/12/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,150 91,118 765,391,200
17/12/2019 8,400 0.00 ■■ 0.00 8,410 8,800 8,200 107,224 900,681,600
16/12/2019 8,410 -0.10 -1.19 8,520 8,520 8,370 46,167 388,264,470
14/12/2019 8,520 -0.10 -1.17 8,660 8,660 8,500 25,413 216,518,760
13/12/2019 8,520 -0.10 -1.17 8,660 8,660 8,500 25,413 216,518,760
12/12/2019 8,660 0.00 ■■ 0.00 8,690 8,690 8,630 85,225 738,048,500
11/12/2019 8,690 -0.10 -1.15 8,830 8,800 8,690 35,465 308,190,850
10/12/2019 8,830 0.00 ■■ 0.00 8,830 8,900 8,570 17,638 155,743,540
09/12/2019 8,830 0.10 1.13 8,700 8,980 8,700 124,745 1,101,498,350
06/12/2019 8,700 0.00 ■■ 0.00 8,690 8,700 8,280 72,264 628,696,800
05/12/2019 8,690 -0.10 -1.15 8,770 8,900 8,690 45,849 398,427,810
04/12/2019 8,770 0.30 3.42 8,500 0 0 117,826 1,033,334,020
03/12/2019 8,500 -0.10 -1.18 8,580 8,580 8,100 128,972 1,096,262,000
02/12/2019 8,580 0.10 1.17 8,500 8,700 8,000 74,304 637,528,320
29/11/2019 8,500 -0.30 -3.53 8,750 8,800 8,140 115,114 978,469,000
28/11/2019 8,750 0.10 1.14 8,700 9,300 8,440 361,367 3,161,961,250
27/11/2019 8,700 0.50 5.75 8,150 8,720 8,150 685,776 5,966,251,200
26/11/2019 8,150 0.50 6.13 7,620 8,150 7,630 512,176 4,174,234,400
25/11/2019 7,620 0.10 1.31 7,510 8,000 7,480 144,062 1,097,752,440
22/11/2019 7,510 -0.30 -3.99 7,820 8,000 7,510 212,214 1,593,727,140
21/11/2019 7,820 0.50 6.39 7,310 7,820 6,800 403,298 3,153,790,360
20/11/2019 7,310 0.50 6.84 6,840 7,310 6,850 438,649 3,206,524,190
19/11/2019 6,840 0.40 5.85 6,400 6,840 6,250 721,730 4,936,633,200
18/11/2019 6,400 -0.30 -4.69 6,730 7,200 6,260 876,721 5,611,014,400
15/11/2019 6,730 -0.50 -7.43 7,230 7,230 6,730 188,687 1,269,863,510
14/11/2019 7,230 -0.50 -6.92 7,770 8,310 7,230 243,534 1,760,750,820
13/11/2019 7,770 0.50 6.44 7,270 7,770 7,700 976,402 7,586,643,540
12/11/2019 7,270 0.50 6.88 6,800 7,270 7,200 276,653 2,011,267,310
11/11/2019 6,800 0.40 5.88 6,360 6,800 6,800 50,627 344,263,600
08/11/2019 6,360 0.40 6.29 5,950 6,360 6,100 69,307 440,792,520
07/11/2019 5,950 0.40 6.72 5,570 5,950 5,570 358,675 2,134,116,250
06/11/2019 5,570 0.30 5.39 5,320 5,690 5,050 312,652 1,741,471,640
05/11/2019 5,320 -0.30 -5.64 5,620 6,000 5,230 338,957 1,803,251,240
04/11/2019 5,450 0.40 7.34 5,100 5,450 5,200 716,472 3,904,772,400
01/11/2019 5,450 0.40 7.34 5,100 5,450 5,200 716,472 3,904,772,400
31/10/2019 5,100 0.30 5.88 4,770 5,100 5,100 102,855 524,560,500
30/10/2019 4,770 0.30 6.29 4,460 4,770 4,460 136,239 649,860,030
29/10/2019 4,460 0.30 6.73 4,170 4,460 3,880 469,022 2,091,838,120
28/10/2019 4,170 0.30 7.19 3,900 4,170 3,890 463,379 1,932,290,430
25/10/2019 3,900 0.30 7.69 3,650 3,900 3,500 283,750 1,106,625,000
24/10/2019 3,650 0.20 5.48 3,450 3,650 3,450 199,870 729,525,500
23/10/2019 3,450 0.20 5.80 3,230 3,450 3,320 289,990 1,000,465,500
22/10/2019 3,230 0.20 6.19 3,020 3,230 3,120 178,594 576,858,620
21/10/2019 3,020 0.20 6.62 2,830 3,020 2,890 89,239 269,501,780
18/10/2019 2,830 0.00 ■■ 0.00 2,820 2,900 2,820 14,225 40,256,750
17/10/2019 2,820 0.10 3.55 2,730 2,850 2,700 30,478 85,947,960
16/10/2019 2,730 0.00 ■■ 0.00 2,720 2,800 2,700 35,457 96,797,610
15/10/2019 2,720 -0.10 -3.68 2,830 2,880 2,700 37,746 102,669,120
14/10/2019 2,830 0.00 ■■ 0.00 2,880 2,900 2,790 37,362 105,734,460
11/10/2019 2,880 0.00 ■■ 0.00 2,900 2,980 2,810 12,268 35,331,840
10/10/2019 2,900 0.00 ■■ 0.00 2,900 3,030 2,900 24,546 71,183,400
09/10/2019 2,900 -0.10 -3.45 2,970 3,170 2,900 46,964 136,195,600
08/10/2019 2,970 0.20 6.73 2,780 2,970 2,780 129,635 385,015,950
07/10/2019 2,780 0.00 ■■ 0.00 2,810 2,870 2,780 5,887 16,365,860
04/10/2019 2,810 -0.10 -3.56 2,910 2,900 2,810 10,909 30,654,290
03/10/2019 2,910 0.00 ■■ 0.00 2,880 2,910 2,800 19,277 56,096,070
02/10/2019 2,880 0.00 ■■ 0.00 2,880 2,910 2,810 9,009 25,945,920
01/10/2019 2,880 0.10 3.47 2,800 2,920 2,800 16,937 48,778,560
30/09/2019 2,800 0.00 ■■ 0.00 2,830 2,860 2,800 8,819 24,693,200
27/09/2019 2,830 0.00 ■■ 0.00 2,830 2,850 2,800 7,115 20,135,450
26/09/2019 2,830 0.00 ■■ 0.00 2,800 2,850 2,770 9,659 27,334,970
25/09/2019 2,800 0.00 ■■ 0.00 2,820 2,820 2,750 4,549 12,737,200
24/09/2019 2,820 0.00 ■■ 0.00 2,810 2,850 2,750 11,674 32,920,680
23/09/2019 2,810 -0.10 -3.56 2,880 2,880 2,780 35,011 98,380,910
20/09/2019 2,880 0.00 ■■ 0.00 2,900 2,900 2,810 15,353 44,216,640
19/09/2019 2,900 0.00 ■■ 0.00 2,870 2,920 2,800 11,854 34,376,600
18/09/2019 2,870 -0.10 -3.48 2,980 3,000 2,820 41,928 120,333,360
17/09/2019 2,980 0.00 ■■ 0.00 2,980 3,050 2,960 13,898 41,416,040
16/09/2019 2,980 0.00 ■■ 0.00 3,000 3,090 2,960 19,570 58,318,600
13/09/2019 3,000 -0.10 -3.33 3,060 3,100 3,000 21,870 65,610,000
12/09/2019 3,060 0.10 3.27 2,980 3,100 2,940 22,950 70,227,000
11/09/2019 2,980 0.00 ■■ 0.00 3,010 3,030 2,880 31,762 94,650,760
10/09/2019 3,010 0.10 3.32 2,940 3,140 2,980 62,010 186,650,100
09/09/2019 2,940 0.20 6.80 2,750 2,940 2,780 21,558 63,380,520
06/09/2019 2,750 0.00 ■■ 0.00 2,800 2,850 2,700 12,951 35,615,250
05/09/2019 2,800 0.00 ■■ 0.00 2,780 2,970 2,760 19,623 54,944,400
04/09/2019 2,780 -0.10 -3.60 2,840 2,830 2,720 31,468 87,481,040
03/09/2019 2,840 -0.20 -7.04 3,050 3,070 2,840 56,591 160,718,440
30/08/2019 3,050 -0.20 -6.56 3,200 3,140 2,980 76,634 233,733,700
29/08/2019 3,200 -0.20 -6.25 3,440 3,440 3,200 78,104 249,932,800
28/08/2019 3,440 0.10 2.91 3,320 3,550 3,310 110,223 379,167,120
27/08/2019 3,320 0.20 6.02 3,110 3,320 3,250 41,286 137,069,520
26/08/2019 3,110 0.20 6.43 2,910 3,110 3,000 79,930 248,582,300
23/08/2019 2,910 0.20 6.87 2,720 2,910 2,910 16,286 47,392,260
22/08/2019 2,720 0.20 7.35 2,550 2,720 2,550 12,741 34,655,520
21/08/2019 2,550 0.00 ■■ 0.00 2,520 2,550 2,510 31,104 79,315,200
20/08/2019 2,520 0.00 ■■ 0.00 2,530 2,600 2,500 13,757 34,667,640
19/08/2019 2,530 0.00 ■■ 0.00 2,540 2,590 2,530 9,300 23,529,000
16/08/2019 2,540 0.00 ■■ 0.00 2,550 2,620 2,520 10,533 26,753,820
15/08/2019 2,550 0.00 ■■ 0.00 2,570 2,570 2,540 8,231 20,989,050
14/08/2019 2,570 0.00 ■■ 0.00 2,570 2,640 2,550 6,691 17,195,870
13/08/2019 2,570 0.00 ■■ 0.00 2,600 2,650 2,550 10,951 28,144,070
12/08/2019 2,600 -0.10 -3.85 2,680 2,730 2,600 26,896 69,929,600
09/08/2019 2,680 0.00 ■■ 0.00 2,700 2,750 2,680 8,961 24,015,480
08/08/2019 2,700 0.00 ■■ 0.00 2,670 2,720 2,680 12,143 32,786,100
07/08/2019 2,670 0.00 ■■ 0.00 2,700 2,740 2,640 22,572 60,267,240
06/08/2019 2,700 0.00 ■■ 0.00 2,680 2,860 2,680 27,412 74,012,400
05/08/2019 2,680 -0.10 -3.73 2,810 2,810 2,680 16,054 43,024,720
02/08/2019 2,810 0.00 ■■ 0.00 2,810 2,900 2,660 35,417 99,521,770
01/08/2019 2,810 -0.20 -7.12 2,970 2,950 2,770 54,823 154,052,630
31/07/2019 2,970 0.00 ■■ 0.00 2,990 3,010 2,970 17,230 51,173,100
30/07/2019 2,990 0.00 ■■ 0.00 3,000 3,020 2,970 17,114 51,170,860
29/07/2019 3,000 -0.10 -3.33 3,080 3,060 2,990 17,629 52,887,000
26/07/2019 3,080 -0.10 -3.25 3,150 3,160 3,050 8,782 27,048,560
25/07/2019 3,150 -0.10 -3.17 3,200 3,200 3,110 5,922 18,654,300
24/07/2019 3,200 0.00 ■■ 0.00 3,200 3,250 3,050 37,934 121,388,800
23/07/2019 3,200 0.10 3.13 3,140 3,200 3,100 11,344 36,300,800
22/07/2019 3,140 -0.10 -3.18 3,220 3,250 3,140 12,349 38,775,860
19/07/2019 3,220 -0.10 -3.11 3,320 3,340 3,200 34,594 111,392,680
18/07/2019 3,320 0.00 ■■ 0.00 3,320 3,400 3,260 33,753 112,059,960
17/07/2019 3,320 -0.10 -3.01 3,400 3,500 3,320 16,996 56,426,720
16/07/2019 3,400 0.10 2.94 3,300 3,420 3,200 38,564 131,117,600
15/07/2019 3,300 0.00 ■■ 0.00 3,330 3,410 3,300 11,061 36,501,300
12/07/2019 3,330 0.00 ■■ 0.00 3,300 3,420 3,200 24,446 81,405,180
11/07/2019 3,300 0.00 ■■ 0.00 3,330 3,350 3,300 35,080 115,764,000
10/07/2019 3,330 -0.10 -3.00 3,470 3,570 3,330 51,032 169,936,560
09/07/2019 3,470 0.00 ■■ 0.00 3,460 3,550 3,430 28,410 98,582,700
08/07/2019 3,460 -0.10 -2.89 3,560 3,650 3,410 29,649 102,585,540
05/07/2019 3,560 0.00 ■■ 0.00 3,600 3,650 3,540 35,570 126,629,200
04/07/2019 3,600 -0.10 -2.78 3,680 3,800 3,600 41,054 147,794,400
03/07/2019 3,680 0.00 ■■ 0.00 3,660 3,740 3,600 30,695 112,957,600
02/07/2019 3,660 0.20 5.46 3,500 3,690 3,450 79,586 291,284,760
01/07/2019 3,500 0.20 5.71 3,330 3,540 3,400 42,924 150,234,000
28/06/2019 3,330 0.00 ■■ 0.00 3,330 3,560 3,200 70,210 233,799,300
27/06/2019 3,330 0.10 3.00 3,190 3,410 3,200 95,346 317,502,180
26/06/2019 3,190 0.20 6.27 2,990 3,190 3,000 76,448 243,869,120
25/06/2019 2,990 -0.10 -3.34 3,070 3,120 2,970 18,351 54,869,490
24/06/2019 3,070 -0.10 -3.26 3,120 3,230 3,030 10,131 31,102,170
21/06/2019 3,120 0.10 3.21 3,060 3,260 3,050 40,271 125,645,520
20/06/2019 3,060 0.20 6.54 2,860 3,060 2,860 71,129 217,654,740
19/06/2019 2,860 0.00 ■■ 0.00 2,880 2,920 2,850 51,986 148,679,960
18/06/2019 2,880 0.00 ■■ 0.00 2,840 2,900 2,800 26,399 76,029,120
17/06/2019 2,840 -0.10 -3.52 2,900 2,960 2,800 27,335 77,631,400
16/06/2019 2,900 -0.10 -3.45 3,030 3,000 2,820 159,049 461,242,100
14/06/2019 2,900 -0.10 -3.45 3,030 3,000 2,820 159,049 461,242,100
13/06/2019 3,030 -0.20 -6.60 3,250 3,030 3,030 50,092 151,778,760
11/06/2019 3,490 0.00 ■■ 0.00 3,490 3,540 3,460 16,498 57,578,020
10/06/2019 3,490 0.00 ■■ 0.00 3,490 3,530 3,440 19,358 67,559,420
09/06/2019 3,490 0.10 2.87 3,400 3,540 3,470 52,412 182,917,880
07/06/2019 3,490 0.10 2.87 3,400 3,540 3,470 52,412 182,917,880
06/06/2019 3,400 -0.10 -2.94 3,500 3,490 3,260 24,375 82,875,000
05/06/2019 3,500 0.20 5.71 3,330 3,500 3,340 44,525 155,837,500
04/06/2019 3,330 -0.10 -3.00 3,460 3,550 3,330 44,668 148,744,440
03/06/2019 3,460 -0.30 -8.67 3,710 3,760 3,460 86,459 299,148,140
02/06/2019 3,710 -0.10 -2.70 3,840 3,860 3,700 46,766 173,501,860
31/05/2019 3,710 -0.10 -2.70 3,840 3,860 3,700 46,766 173,501,860
30/05/2019 3,840 0.00 ■■ 0.00 3,870 4,000 3,840 30,935 118,790,400
29/05/2019 3,870 0.10 2.58 3,820 4,080 3,750 72,003 278,651,610
28/05/2019 3,820 -0.10 -2.62 3,950 4,100 3,750 54,003 206,291,460
27/05/2019 3,950 0.00 ■■ 0.00 3,950 4,040 3,940 17,624 69,614,800
26/05/2019 3,950 0.00 ■■ 0.00 4,000 4,050 3,950 44,719 176,640,050
24/05/2019 3,950 0.00 ■■ 0.00 4,000 4,050 3,950 44,719 176,640,050
23/05/2019 4,000 0.00 ■■ 0.00 4,030 4,070 3,940 46,199 184,796,000
22/05/2019 4,030 0.00 ■■ 0.00 4,070 4,110 4,020 25,828 104,086,840
21/05/2019 4,070 0.00 ■■ 0.00 4,100 4,200 4,020 25,190 102,523,300
20/05/2019 4,100 0.10 2.44 3,990 4,150 3,990 52,471 215,131,100
19/05/2019 3,990 0.00 ■■ 0.00 4,020 4,080 3,870 64,249 256,353,510
17/05/2019 3,990 0.00 ■■ 0.00 4,020 4,080 3,870 64,249 256,353,510
16/05/2019 4,020 -0.20 -4.98 4,170 4,390 4,000 169,384 680,923,680
15/05/2019 4,170 0.30 7.19 3,900 4,170 3,900 109,151 455,159,670
14/05/2019 3,900 0.20 5.13 3,700 3,900 3,450 165,358 644,896,200
13/05/2019 3,700 -0.30 -8.11 3,950 4,090 3,690 174,175 644,447,500
12/05/2019 3,950 -0.10 -2.53 4,100 4,100 3,820 181,831 718,232,450
10/05/2019 3,950 -0.10 -2.53 4,100 4,100 3,820 181,831 718,232,450
09/05/2019 4,100 -0.30 -7.32 4,350 4,320 4,050 125,340 513,894,000
08/05/2019 4,350 -0.20 -4.60 4,500 4,800 4,300 76,466 332,627,100
07/05/2019 4,500 0.00 ■■ 0.00 4,500 4,810 4,190 661,650 2,977,425,000
06/05/2019 4,500 -0.30 -6.67 4,830 4,500 4,500 16,041 72,184,500
05/05/2019 4,830 -0.40 -8.28 5,190 4,830 4,830 17,284 83,481,720
03/05/2019 4,830 -0.40 -8.28 5,190 4,830 4,830 17,284 83,481,720
02/05/2019 5,190 -0.40 -7.71 5,570 5,190 5,190 10,682 55,439,580
01/05/2019 5,570 -0.40 -7.18 5,980 5,570 5,570 83,516 465,184,120
30/04/2019 5,570 -0.40 -7.18 5,980 5,570 5,570 83,516 465,184,120
29/04/2019 5,570 -0.40 -7.18 5,980 5,570 5,570 83,516 465,184,120
28/04/2019 5,570 -0.40 -7.18 5,980 5,570 5,570 83,516 465,184,120
26/04/2019 5,570 -0.40 -7.18 5,980 5,570 5,570 83,516 465,184,120
25/04/2019 5,980 -0.40 -6.69 6,430 5,980 5,980 87,804 525,067,920
24/04/2019 6,430 -0.50 -7.78 6,910 6,430 6,430 33,268 213,913,240
23/04/2019 6,910 -0.50 -7.24 7,420 7,000 6,910 18,233 125,990,030
22/04/2019 7,420 0.00 ■■ 0.00 7,450 7,700 7,200 56,775 421,270,500
21/04/2019 7,450 0.50 6.71 6,970 7,450 7,000 99,758 743,197,100
19/04/2019 7,450 0.50 6.71 6,970 7,450 7,000 99,758 743,197,100
18/04/2019 6,970 -0.50 -7.17 7,440 7,500 6,920 209,052 1,457,092,440
17/04/2019 7,440 -0.60 -8.06 8,000 8,190 7,440 156,230 1,162,351,200
16/04/2019 8,000 -0.20 -2.50 8,150 8,600 7,900 165,956 1,327,648,000
15/04/2019 8,150 0.10 1.23 8,050 8,350 8,050 115,859 944,250,850
12/04/2019 8,150 0.10 1.23 8,050 8,350 8,050 115,859 944,250,850
11/04/2019 8,050 0.50 6.21 7,590 8,120 7,650 255,846 2,059,560,300
10/04/2019 7,590 0.50 6.59 7,100 7,590 7,100 228,441 1,733,867,190
09/04/2019 7,100 -0.20 -2.82 7,300 7,400 7,010 48,891 347,126,100
08/04/2019 7,300 0.10 1.37 7,170 7,400 7,200 80,302 586,204,600
05/04/2019 7,170 0.20 2.79 7,000 7,280 7,000 96,405 691,223,850
04/04/2019 7,000 0.30 4.29 6,750 7,010 6,800 94,158 659,106,000
03/04/2019 6,750 -0.20 -2.96 6,960 6,950 6,600 33,691 227,414,250
02/04/2019 6,960 0.10 1.44 6,830 7,300 6,900 92,037 640,577,520
01/04/2019 6,830 0.40 5.86 6,390 6,830 6,300 74,732 510,419,560
31/03/2019 4,590 -0.03 -0.65 4,620 4,620 4,350 261,620 1,200,835,800
29/03/2019 6,390 0.00 ■■ 0.00 6,350 6,540 6,350 39,554 252,750,060
28/03/2019 6,350 -0.10 -1.57 6,460 6,490 6,220 30,099 191,128,650
27/03/2019 6,460 0.10 1.55 6,400 6,600 6,460 35,839 231,519,940
26/03/2019 6,400 0.10 1.56 6,300 6,450 6,290 20,088 128,563,200
25/03/2019 6,300 -0.20 -3.17 6,510 6,490 6,270 41,564 261,853,200
22/03/2019 6,510 0.00 ■■ 0.00 6,500 6,640 6,310 38,839 252,841,890
21/03/2019 6,500 -0.20 -3.08 6,700 6,850 6,500 52,109 338,708,500
20/03/2019 6,700 0.00 ■■ 0.00 6,700 6,740 6,480 83,476 559,289,200
19/03/2019 6,700 -0.10 -1.49 6,770 6,900 6,520 92,625 620,587,500
18/03/2019 6,770 0.00 ■■ 0.00 6,730 7,000 6,760 101,118 684,568,860
15/03/2019 6,730 0.10 1.49 6,620 7,050 6,600 94,590 636,590,700
14/03/2019 6,620 -0.30 -4.53 6,900 6,900 6,620 105,586 698,979,320
13/03/2019 6,900 0.10 1.45 6,820 7,290 6,700 163,978 1,131,448,200
12/03/2019 6,820 0.40 5.87 6,380 6,820 6,600 68,830 469,420,600
11/03/2019 6,380 0.40 6.27 5,970 6,380 5,900 43,895 280,050,100
08/03/2019 5,970 -0.30 -5.03 6,250 6,100 5,830 124,850 745,354,500
07/03/2019 6,250 -0.40 -6.40 6,670 6,670 6,250 119,876 749,225,000
06/03/2019 6,670 -0.30 -4.50 7,000 7,000 6,600 77,640 517,858,800
05/03/2019 7,000 0.00 ■■ 0.00 6,990 7,460 6,990 182,692 1,278,844,000
04/03/2019 6,990 0.50 7.15 6,540 6,990 6,710 177,634 1,241,661,660
01/03/2019 6,540 0.10 1.53 6,420 6,800 6,490 138,251 904,161,540
28/02/2019 6,420 -0.10 -1.56 6,490 6,940 6,120 304,382 1,954,132,440
27/02/2019 6,490 0.40 6.16 6,070 6,490 6,100 132,309 858,685,410
26/02/2019 6,070 0.40 6.59 5,680 6,070 5,710 295,939 1,796,349,730
25/02/2019 5,680 0.40 7.04 5,310 5,680 5,600 21,666 123,062,880
22/02/2019 5,310 0.30 5.65 4,970 5,310 5,000 86,717 460,467,270
21/02/2019 4,970 0.00 ■■ 0.00 4,970 5,000 4,900 22,885 113,738,450
20/02/2019 4,970 0.00 ■■ 0.00 5,000 5,000 4,900 10,668 53,019,960
19/02/2019 5,000 0.00 ■■ 0.00 5,000 5,050 4,960 24,290 121,450,000
18/02/2019 5,000 0.00 ■■ 0.00 5,020 5,100 4,990 20,050 100,250,000
15/02/2019 5,020 0.00 ■■ 0.00 5,000 5,050 4,980 18,569 93,216,380
14/02/2019 5,000 -0.10 -2.00 5,080 5,100 4,980 30,756 153,780,000
13/02/2019 5,080 -0.10 -1.97 5,170 5,170 5,010 33,748 171,439,840
12/02/2019 5,170 0.10 1.93 5,100 5,280 5,150 31,279 161,712,430
11/02/2019 5,100 0.20 3.92 4,920 5,150 4,950 24,931 127,148,100
01/02/2019 4,920 0.00 ■■ 0.00 4,880 5,000 4,680 6,905 33,972,600
31/01/2019 4,880 -0.10 -2.05 4,990 4,990 4,650 11,230 54,802,400
30/01/2019 4,990 0.10 2.00 4,860 4,990 4,760 35,920 179,240,800
29/01/2019 4,860 -0.10 -2.06 4,950 4,950 4,810 19,229 93,452,940
28/01/2019 4,950 0.00 ■■ 0.00 4,950 5,050 4,920 15,348 75,972,600
25/01/2019 4,950 0.00 ■■ 0.00 4,900 4,990 4,820 16,860 83,457,000
24/01/2019 4,900 -0.10 -2.04 4,960 5,030 4,870 21,402,000 104,869,800,000
23/01/2019 4,960 0.00 ■■ 0.00 4,960 5,050 4,900 11,789,000 58,473,440,000
22/01/2019 4,960 0.10 2.02 4,820 5,020 4,900 23,697,000 117,537,120,000
21/01/2019 4,820 -0.28 -5.81 5,100 5,110 4,750 689,210 3,321,992,200
18/01/2019 5,100 -0.04 -0.78 5,140 5,250 5,100 188,110 959,361,000
17/01/2019 5,140 -0.06 -1.17 5,200 5,250 5,130 222,810 1,145,243,400
16/01/2019 5,200 -0.08 -1.54 5,280 5,350 5,150 154,030 800,956,000
15/01/2019 5,280 0.04 0.76 5,240 5,410 5,250 329,640 1,740,499,200
14/01/2019 5,240 0.10 1.91 5,140 5,350 5,100 285,830 1,497,749,200
13/01/2019 5,140 -0.03 -0.58 5,170 5,200 4,900 502,990 2,585,368,600
11/01/2019 5,140 -0.03 -0.58 5,170 5,200 4,900 502,990 2,585,368,600
10/01/2019 5,170 -0.38 -7.35 5,550 5,500 5,170 1,211,910 6,265,574,700
09/01/2019 5,550 0.15 2.70 5,400 5,770 5,550 1,020,840 5,665,662,000
08/01/2019 5,400 0.35 6.48 5,050 5,400 5,300 1,433,760 7,742,304,000
07/01/2019 5,050 0.33 6.53 4,720 5,050 5,000 194,220 980,811,000
06/01/2019 4,720 0.30 6.36 4,420 4,720 4,500 333,960 1,576,291,200
04/01/2019 4,720 0.30 6.36 4,420 4,720 4,500 333,960 1,576,291,200
03/01/2019 4,420 -0.25 -5.66 4,670 4,500 4,350 480,820 2,125,224,400
02/01/2019 4,670 -0.11 -2.36 4,780 4,800 4,620 143,250 668,977,500
29/12/2018 4,780 -0.03 -0.63 4,810 4,810 4,730 198,360 948,160,800
28/12/2018 4,780 -0.03 -0.63 4,810 4,810 4,730 198,360 948,160,800
27/12/2018 4,810 0.01 0.21 4,800 5,100 4,800 420,760 2,023,855,600
26/12/2018 4,800 0.10 2.08 4,700 4,940 4,600 342,810 1,645,488,000
25/12/2018 4,700 -0.29 -6.17 4,990 4,900 4,650 839,920 3,947,624,000
24/12/2018 4,990 -0.18 -3.61 5,170 5,190 4,980 283,720 1,415,762,800
23/12/2018 5,170 -0.08 -1.55 5,250 5,250 5,140 145,330 751,356,100
21/12/2018 5,170 -0.08 -1.55 5,250 5,250 5,140 145,330 751,356,100
20/12/2018 5,250 0.14 2.67 5,110 5,300 5,100 393,900 2,067,975,000
19/12/2018 5,110 0.32 6.26 4,790 5,110 4,800 407,790 2,083,806,900
18/12/2018 4,790 -0.06 -1.25 4,850 4,840 4,700 317,430 1,520,489,700
17/12/2018 4,850 -0.23 -4.74 5,080 5,080 4,850 480,060 2,328,291,000
14/12/2018 5,080 -0.17 -3.35 5,250 5,240 5,010 392,600 1,994,408,000
13/12/2018 5,250 -0.18 -3.43 5,430 5,550 5,250 294,590 1,546,597,500
12/12/2018 5,430 0.08 1.47 5,350 5,680 5,100 423,770 2,301,071,100
11/12/2018 5,350 0.33 6.17 5,020 5,370 5,170 1,067,940 5,713,479,000
10/12/2018 5,020 0.32 6.37 4,700 5,020 4,610 745,870 3,744,267,400
09/12/2018 4,700 0.16 3.40 4,540 4,700 4,570 439,960 2,067,812,000
07/12/2018 4,700 0.16 3.40 4,540 4,700 4,570 439,960 2,067,812,000
06/12/2018 4,540 -0.01 -0.22 4,550 4,550 4,450 369,010 1,675,305,400
05/12/2018 4,550 0.01 0.22 4,540 4,600 4,510 251,050 1,142,277,500
04/12/2018 4,540 -0.06 -1.32 4,600 4,700 4,510 428,300 1,944,482,000
03/12/2018 4,600 0.01 0.22 4,590 4,860 4,600 390,450 1,796,070,000
30/11/2018 4,590 -0.03 -0.65 4,620 4,620 4,350 261,620 1,200,835,800
29/11/2018 4,620 0.17 3.68 4,450 4,660 4,450 422,530 1,952,088,600
28/11/2018 4,450 -0.23 -5.17 4,680 4,750 4,360 1,124,580 5,004,381,000
27/11/2018 4,680 -0.35 -7.48 5,030 5,050 4,680 1,022,850 4,786,938,000
26/11/2018 5,030 -0.07 -1.39 5,100 5,170 5,030 265,070 1,333,302,100
25/11/2018 5,100 -0.04 -0.78 5,140 5,190 5,100 217,770 1,110,627,000
23/11/2018 5,100 -0.04 -0.78 5,140 5,190 5,100 217,770 1,110,627,000
22/11/2018 5,140 0.08 1.56 5,060 5,180 5,100 365,030 1,876,254,200
21/11/2018 5,060 -0.05 -0.99 5,110 5,110 5,010 444,510 2,249,220,600
20/11/2018 5,110 -0.08 -1.57 5,190 5,220 5,100 252,550 1,290,530,500
19/11/2018 5,190 0.19 3.66 5,000 5,260 5,000 278,480 1,445,311,200
16/11/2018 5,000 -0.05 -1.00 5,050 5,350 4,930 758,240 3,791,200,000
15/11/2018 5,050 -0.37 -7.33 5,420 5,320 5,050 1,725,640 8,714,482,000
14/11/2018 5,420 -0.40 -7.38 5,820 5,840 5,420 1,248,910 6,769,092,200
13/11/2018 5,820 0.07 1.20 5,750 6,150 5,500 1,012,360 5,891,935,200
12/11/2018 5,750 -0.06 -1.04 5,810 5,980 5,750 480,000 2,760,000,000
09/11/2018 5,810 -0.32 -5.51 6,130 6,280 5,800 869,120 5,049,587,200
08/11/2018 6,130 0.23 3.75 5,900 6,290 6,000 658,290 4,035,317,700
07/11/2018 5,900 0.06 1.02 5,840 6,200 5,740 446,560 2,634,704,000
06/11/2018 5,840 -0.37 -6.34 6,210 6,200 5,780 748,410 4,370,714,400
05/11/2018 6,210 -0.29 -4.67 6,500 6,600 6,100 813,840 5,053,946,400
02/11/2018 6,500 0.01 0.15 6,500 6,700 6,500 1,022,600 6,646,900,000
01/11/2018 6,500 -0.10 -1.54 6,600 7,060 6,500 1,702,700 11,067,550,000
31/10/2018 6,600 0.43 6.52 6,170 6,600 6,400 487,160 3,215,256,000
30/10/2018 6,170 0.32 5.19 5,850 6,250 6,000 1,059,610 6,537,793,700
29/10/2018 5,850 0.15 2.56 5,700 6,080 5,600 1,002,870 5,866,789,500
28/10/2018 5,700 -0.30 -5.26 6,000 6,000 5,600 729,430 4,157,751,000
26/10/2018 5,700 -0.30 -5.26 6,000 6,000 5,600 729,430 4,157,751,000
25/10/2018 6,000 -0.07 -1.17 6,070 6,100 5,660 706,410 4,238,460,000
24/10/2018 6,070 0.39 6.43 5,680 6,070 5,680 1,015,280 6,162,749,600
23/10/2018 5,680 -0.28 -4.93 5,960 5,800 5,550 1,644,880 9,342,918,400
22/10/2018 5,960 -0.44 -7.38 6,400 6,500 5,960 878,620 5,236,575,200
21/10/2018 6,400 0.16 2.50 6,240 6,670 6,310 1,969,990 12,607,936,000
19/10/2018 6,400 0.16 2.50 6,240 6,670 6,310 1,969,990 12,607,936,000
18/10/2018 6,240 0.40 6.41 5,840 6,240 6,240 285,690 1,782,705,600
17/10/2018 5,840 0.38 6.51 5,460 5,840 5,400 257,150 1,501,756,000
16/10/2018 5,460 -0.26 -4.76 5,720 5,720 5,320 1,769,410 9,660,978,600
15/10/2018 5,720 -0.42 -7.34 6,140 5,800 5,720 1,501,760 8,590,067,200
13/10/2018 6,140 -0.46 -7.49 6,600 6,600 6,140 4,096,320 25,151,404,800
12/10/2018 6,140 -0.46 -7.49 6,600 6,600 6,140 4,096,320 25,151,404,800
11/10/2018 6,600 -0.49 -7.42 7,090 6,600 6,600 4,680 30,888,000
10/10/2018 7,090 -0.53 -7.48 7,620 7,090 7,090 31,250 221,562,500
09/10/2018 7,620 -0.57 -7.48 8,190 7,620 7,620 149,520 1,139,342,400
08/10/2018 8,190 -0.61 -7.45 8,800 9,100 8,190 1,259,010 10,311,291,900
05/10/2018 8,800 0.46 5.23 8,340 8,920 8,380 3,607,370 31,744,856,000
04/10/2018 8,340 0.54 6.47 7,800 8,340 8,200 2,194,520 18,302,296,800
03/10/2018 7,800 0.51 6.54 7,290 7,800 7,320 1,883,040 14,687,712,000
02/10/2018 7,290 0.44 6.04 6,850 7,320 6,850 2,595,330 18,919,955,700
01/10/2018 6,850 0.18 2.63 6,670 6,950 6,670 1,168,060 8,001,211,000
30/09/2018 6,670 0.24 3.60 6,430 6,880 6,410 4,200,170 28,015,133,900
28/09/2018 6,670 0.24 3.60 6,430 6,880 6,410 4,200,170 28,015,133,900
27/09/2018 6,430 0.42 6.53 6,010 6,430 6,400 1,269,910 8,165,521,300
26/09/2018 6,010 0.39 6.49 5,620 6,010 5,800 562,330 3,379,603,300
25/09/2018 5,620 0.36 6.41 5,260 5,620 5,160 1,706,180 9,588,731,600
24/09/2018 5,260 0.07 1.33 5,190 5,350 5,180 658,930 3,465,971,800
21/09/2018 5,190 0.09 1.73 5,100 5,200 4,910 489,560 2,540,816,400
20/09/2018 5,100 -0.10 -1.96 5,200 5,300 5,000 836,760 4,267,476,000
19/09/2018 5,200 -0.29 -5.58 5,490 5,870 5,200 1,385,540 7,204,808,000
18/09/2018 5,490 0.29 5.28 5,200 5,490 5,200 830,740 4,560,762,600
17/09/2018 5,200 0.15 2.88 5,050 5,400 5,200 1,307,290 6,797,908,000
14/09/2018 5,050 0.33 6.53 4,720 5,050 4,900 1,293,740 6,533,387,000
13/09/2018 4,720 0.30 6.36 4,420 4,720 4,500 1,343,510 6,341,367,200
12/09/2018 4,420 0.28 6.33 4,140 4,420 4,200 1,155,960 5,109,343,200
11/09/2018 4,140 0.02 0.48 4,120 4,200 4,070 533,510 2,208,731,400
10/09/2018 4,120 0.23 5.58 3,890 4,160 4,090 1,167,880 4,811,665,600
07/09/2018 3,890 0.25 6.43 3,640 3,890 3,880 297,270 1,156,380,300
06/09/2018 3,640 0.23 6.32 3,410 3,640 3,460 97,710 355,664,400
05/09/2018 3,410 -0.03 -0.88 3,410 3,440 3,380 226,540 772,501,400
04/09/2018 3,410 -0.06 -1.76 3,470 3,470 3,400 455,040 1,551,686,400
01/09/2018 3,470 -0.02 -0.58 3,470 3,490 3,400 193,020 669,779,400
31/08/2018 3,470 -0.02 -0.58 3,470 3,490 3,400 193,020 669,779,400
30/08/2018 3,470 0.07 2.02 3,400 3,520 3,400 91,910 318,927,700
29/08/2018 3,400 0.01 0.29 3,390 3,480 3,380 98,900 336,260,000
28/08/2018 3,390 -0.08 -2.36 3,470 3,500 3,390 46,390 157,262,100
27/08/2018 3,470 0.03 0.86 3,440 3,480 3,320 291,260 1,010,672,200
24/08/2018 3,440 -0.07 -2.03 3,510 3,450 3,400 122,840 422,569,600
23/08/2018 3,510 0.02 0.57 3,490 3,550 3,400 73,540 258,125,400
22/08/2018 3,490 0.04 1.15 3,450 3,600 3,410 67,750 236,447,500
21/08/2018 3,450 0.03 0.87 3,420 3,500 3,370 140,780 485,691,000
20/08/2018 3,420 -0.03 -0.88 3,450 3,490 3,350 86,250 294,975,000
17/08/2018 3,450 -0.05 -1.45 3,450 3,480 3,400 32,240 111,228,000
16/08/2018 3,450 0.05 1.45 3,400 3,450 3,300 96,800 333,960,000
15/08/2018 3,400 -0.04 -1.18 3,400 3,490 3,300 79,120 269,008,000
14/08/2018 3,400 -0.08 -2.35 3,480 3,540 3,300 33,830 115,022,000
13/08/2018 3,480 -0.06 -1.72 3,540 3,570 3,380 255,820 890,253,600
10/08/2018 3,540 -0.06 -1.69 3,540 3,550 3,450 78,820 279,022,800
09/08/2018 3,540 0.04 1.13 3,500 3,700 3,470 99,670 352,831,800
08/08/2018 3,500 -0.05 -1.43 3,550 3,550 3,400 192,670 674,345,000
07/08/2018 3,550 -0.20 -5.63 3,750 3,700 3,520 261,390 927,934,500
06/08/2018 3,750 0.08 2.13 3,670 3,900 3,670 206,450 774,187,500
05/08/2018 3,670 0.24 6.54 3,430 3,670 3,670 738,320 2,709,634,400
03/08/2018 3,670 0.24 6.54 3,430 3,670 3,670 738,320 2,709,634,400
02/08/2018 3,430 0.22 6.41 3,210 3,430 3,350 427,580 1,466,599,400
01/08/2018 3,210 -0.14 -4.36 3,350 3,400 3,130 227,370 729,857,700
31/07/2018 3,350 -0.20 -5.97 3,550 3,700 3,310 295,910 991,298,500
30/07/2018 3,550 0.08 2.25 3,470 3,640 3,480 129,320 459,086,000
29/07/2018 3,470 0.17 4.90 3,300 3,500 3,300 136,740 474,487,800
27/07/2018 3,470 0.17 4.90 3,300 3,500 3,300 136,740 474,487,800
26/07/2018 3,300 -0.09 -2.73 3,390 3,590 3,300 94,820 312,906,000
25/07/2018 3,390 0.22 6.49 3,170 3,390 3,180 208,110 705,492,900
24/07/2018 3,170 -0.06 -1.89 3,230 3,400 3,140 184,260 584,104,200
23/07/2018 3,230 0.17 5.26 3,060 3,240 3,060 134,300 433,789,000
20/07/2018 3,060 -0.01 -0.33 3,070 3,100 2,900 121,280 371,116,800
19/07/2018 3,070 0.19 6.19 2,880 3,080 2,810 423,130 1,299,009,100
18/07/2018 2,880 0.18 6.25 2,700 2,880 2,740 301,020 866,937,600
17/07/2018 2,700 -0.04 -1.48 2,700 2,800 2,630 82,140 221,778,000
16/07/2018 2,700 0.03 1.11 2,670 2,730 2,500 144,450 390,015,000
13/07/2018 2,670 -0.02 -0.75 2,690 2,800 2,650 89,840 239,872,800
12/07/2018 2,690 -0.04 -1.49 2,730 2,890 2,650 140,530 378,025,700
11/07/2018 2,730 0.17 6.23 2,560 2,730 2,560 341,770 933,032,100
10/07/2018 2,560 0.16 6.25 2,400 2,560 2,400 126,830 324,684,800
09/07/2018 2,400 0.04 1.67 2,360 2,500 2,220 87,380 209,712,000
06/07/2018 2,360 0.08 3.39 2,280 2,400 2,300 57,100 134,756,000
05/07/2018 2,280 -0.14 -6.14 2,420 2,500 2,260 298,350 680,238,000
04/07/2018 2,420 0.01 0.41 2,410 2,500 2,270 97,480 235,901,600
03/07/2018 2,410 -0.18 -7.47 2,590 2,680 2,410 185,190 446,307,900
02/07/2018 2,590 -0.01 -0.39 2,600 2,610 2,480 110,260 285,573,400
30/06/2018 2,600 -0.02 -0.77 2,620 0 0 287,830 748,358,000
29/06/2018 2,600 -0.02 -0.77 2,620 2,690 2,570 287,830 748,358,000
28/06/2018 2,620 -0.08 -3.05 2,700 2,700 2,520 95,980 251,467,600
27/06/2018 2,700 -0.06 -2.22 2,760 2,830 2,700 117,460 317,142,000
26/06/2018 2,760 0.04 1.45 2,720 2,800 2,700 90,960 251,049,600
25/06/2018 2,720 0.04 1.47 2,680 2,750 2,700 98,720 268,518,400
22/06/2018 2,680 -0.02 -0.75 2,700 2,760 2,630 56,980 152,706,400
21/06/2018 2,700 -0.10 -3.70 2,800 2,980 2,700 56,450 152,415,000
20/06/2018 2,800 0.06 2.14 2,740 2,860 2,740 66,960 187,488,000
19/06/2018 2,740 -0.12 -4.38 2,860 2,860 2,660 236,890 649,078,600
18/06/2018 2,860 -0.06 -2.10 2,920 2,980 2,820 114,510 327,498,600
17/06/2018 2,920 0.01 0.34 2,910 2,950 2,810 14,690 42,894,800
15/06/2018 2,920 0.01 0.34 2,910 2,950 2,810 14,690 42,894,800
14/06/2018 2,910 -0.06 -2.06 2,970 3,000 2,860 43,080 125,362,800
13/06/2018 2,970 0.11 3.70 2,860 3,000 2,820 64,550 191,713,500
12/06/2018 2,860 -0.13 -4.55 2,990 2,980 2,800 342,070 978,320,200
11/06/2018 2,990 -0.06 -2.01 3,050 3,050 2,900 88,520 264,674,800
10/06/2018 3,050 0.07 2.30 2,980 3,050 2,950 39,100 119,255,000
08/06/2018 3,050 0.07 2.30 2,980 3,050 2,950 39,100 119,255,000
07/06/2018 2,980 -0.13 -4.36 3,110 2,990 2,900 273,190 814,106,200
06/06/2018 3,110 0.07 2.25 3,040 3,170 3,000 154,770 481,334,700
05/06/2018 3,040 0.08 2.63 2,960 3,100 2,950 110,300 335,312,000
04/06/2018 2,960 0.01 0.34 2,950 3,000 2,950 110,700 327,672,000
03/06/2018 2,950 -0.04 -1.36 2,990 3,060 2,950 229,920 678,264,000
01/06/2018 2,950 -0.04 -1.36 2,990 3,060 2,950 229,920 678,264,000
31/05/2018 2,990 0.19 6.35 2,800 2,990 2,810 708,560 2,118,594,400
30/05/2018 2,800 0.11 3.93 2,690 2,800 2,510 376,200 1,053,360,000
29/05/2018 2,690 -0.20 -7.43 2,890 2,850 2,690 1,021,560 2,747,996,400
28/05/2018 2,890 -0.14 -4.84 3,030 3,030 2,820 298,550 862,809,500
25/05/2018 3,030 -0.18 -5.94 3,210 3,340 3,030 164,550 498,586,500
24/05/2018 3,210 -0.17 -5.30 3,380 3,380 3,170 139,610 448,148,100
23/05/2018 3,380 0.08 2.37 3,300 3,400 3,280 210,280 710,746,400
22/05/2018 3,300 -0.10 -3.03 3,400 3,400 3,270 99,020 326,766,000
21/05/2018 3,400 -0.04 -1.18 3,440 3,550 3,400 101,240 344,216,000
20/05/2018 3,440 -0.04 -1.16 3,480 3,520 3,400 175,940 605,233,600
18/05/2018 3,440 -0.04 -1.16 3,480 3,520 3,400 175,940 605,233,600
17/05/2018 3,480 0.08 2.30 3,400 3,520 3,400 41,110 143,062,800
16/05/2018 3,400 -0.10 -2.94 3,500 3,560 3,400 128,470 436,798,000
15/05/2018 3,500 -0.13 -3.71 3,630 3,690 3,470 110,170 385,595,000
14/05/2018 3,630 0.08 2.20 3,550 3,670 3,560 306,420 1,112,304,600
13/05/2018 3,550 0.12 3.38 3,430 3,600 3,310 148,240 526,252,000
11/05/2018 3,550 0.12 3.38 3,430 3,600 3,310 148,240 526,252,000
10/05/2018 3,430 -0.11 -3.21 3,540 3,600 3,430 393,240 1,348,813,200
09/05/2018 3,540 -0.24 -6.78 3,780 3,790 3,540 510,370 1,806,709,800
08/05/2018 3,780 -0.16 -4.23 3,940 3,940 3,770 319,570 1,207,974,600
07/05/2018 3,940 0.24 6.09 3,700 3,950 3,830 66,930 263,704,200
05/05/2018 3,700 0.08 2.16 3,700 3,870 3,700 513,430 1,899,691,000
04/05/2018 3,700 0.08 2.16 3,700 3,870 3,700 513,430 1,899,691,000
03/05/2018 3,700 -0.21 -5.68 3,910 3,900 3,640 392,830 1,453,471,000
02/05/2018 3,910 -0.29 -7.42 4,200 4,300 3,910 539,850 2,110,813,500
27/04/2018 4,200 0.01 0.24 4,190 4,320 4,150 251,150 1,054,830,000
26/04/2018 4,190 -0.31 -7.40 4,500 4,800 4,190 773,660 3,241,635,400
25/04/2018 4,500 -0.01 -0.22 4,510 4,640 4,450 224,790 1,011,555,000
24/04/2018 4,500 -0.01 -0.22 4,510 4,640 4,450 224,790 1,011,555,000
23/04/2018 4,510 -0.19 -4.21 4,700 4,800 4,510 204,070 920,355,700
20/04/2018 4,700 0.17 3.62 4,530 4,840 4,700 155,890 732,683,000
19/04/2018 4,530 -0.17 -3.75 4,700 4,750 4,500 192,800 873,384,000
18/04/2018 4,700 0.10 2.13 4,600 4,730 4,600 196,780 924,866,000
13/04/2018 4,400 -0.20 -4.55 4,600 4,640 4,400 176,060 774,664,000
12/04/2018 4,600 -0.10 -2.17 4,700 4,800 4,400 321,850 1,480,510,000
11/04/2018 4,700 -0.30 -6.38 5,000 4,990 4,650 513,270 2,412,369,000
10/04/2018 5,000 -0.02 -0.40 5,020 5,100 4,940 208,190 1,040,950,000
09/04/2018 5,020 0.02 0.40 5,000 5,130 5,000 168,960 848,179,200
06/04/2018 5,000 0.04 0.80 4,960 5,090 4,910 125,160 625,800,000
05/04/2018 4,960 -0.09 -1.81 5,050 5,100 4,950 137,660 682,793,600
04/04/2018 5,050 -0.05 -0.99 5,050 5,150 5,000 101,880 514,494,000
03/04/2018 5,050 -0.15 -2.97 5,200 5,200 5,010 167,100 843,855,000
02/04/2018 5,200 0.05 0.96 5,150 5,280 5,150 157,100 816,920,000
30/03/2018 5,150 0.16 3.11 4,990 5,190 4,990 263,620 1,357,643,000
29/03/2018 4,990 0.07 1.40 4,920 5,090 4,990 243,450 1,214,815,500
28/03/2018 4,920 0.01 0.20 4,920 5,200 4,900 110,130 541,839,600
27/03/2018 4,920 -0.08 -1.63 5,000 5,180 4,920 256,260 1,260,799,200
26/03/2018 5,000 0.20 4.00 4,800 5,040 4,880 262,750 1,313,750,000
25/03/2018 4,800 -0.15 -3.13 4,950 4,960 4,650 271,870 1,304,976,000
23/03/2018 4,800 -0.15 -3.13 4,950 4,960 4,650 271,870 1,304,976,000
22/03/2018 4,950 -0.10 -2.02 5,050 5,190 4,950 262,400 1,298,880,000
21/03/2018 5,050 -0.27 -5.35 4,950 5,190 4,700 445,600 2,250,280,000
20/03/2018 4,950 -0.37 -7.47 5,320 5,400 4,950 763,940 3,781,503,000
19/03/2018 5,320 -0.40 -7.52 5,720 5,320 5,320 66,290 352,662,800
16/03/2018 5,720 -0.14 -2.45 5,800 5,900 5,500 648,950 3,711,994,000
15/03/2018 5,800 -0.06 -1.03 5,860 6,100 5,800 369,090 2,140,722,000
14/03/2018 5,860 -0.23 -3.92 6,090 6,100 5,850 505,930 2,964,749,800
13/03/2018 6,090 0.34 5.58 5,750 6,150 5,980 1,073,620 6,538,345,800
12/03/2018 5,750 0.57 9.91 5,180 5,500 5,180 408,530 2,349,047,500
09/03/2018 5,380 0.20 3.72 5,180 5,500 5,180 616,310 3,315,747,800
08/03/2018 5,180 0.02 0.39 5,180 5,320 5,100 454,600 2,354,828,000
07/03/2018 5,180 0.28 5.41 4,900 5,240 4,900 533,310 2,762,545,800
06/03/2018 4,900 0.32 6.53 4,580 4,900 4,570 452,160 2,215,584,000
05/03/2018 4,580 0.04 0.87 4,540 4,750 4,490 539,480 2,470,818,400
02/03/2018 4,540 -0.24 -5.29 4,780 4,840 4,450 1,218,770 5,533,215,800
01/03/2018 4,780 -0.22 -4.60 5,000 5,000 4,780 395,000 1,888,100,000
28/02/2018 5,000 -0.16 -3.20 5,160 5,200 5,000 323,680 1,618,400,000
27/02/2018 5,160 -0.01 -0.19 5,170 5,330 5,160 153,690 793,040,400
26/02/2018 5,170 0.06 1.16 5,110 5,340 5,150 335,680 1,735,465,600
23/02/2018 5,110 0.06 1.17 5,050 5,390 5,060 329,320 1,682,825,200
22/02/2018 5,050 -0.25 -4.95 5,300 5,350 5,000 190,070 959,853,500
21/02/2018 5,300 -0.06 -1.13 5,360 5,700 5,300 216,420 1,147,026,000
14/02/2018 5,360 0.33 6.16 5,030 5,380 5,000 495,910 2,658,077,600
13/02/2018 5,360 0.33 6.16 5,030 5,380 5,000 495,910 2,658,077,600
12/02/2018 5,030 0.32 6.36 4,710 5,030 4,700 420,030 2,112,750,900
09/02/2018 4,710 0.30 6.37 4,410 4,710 4,200 515,780 2,429,323,800
08/02/2018 4,410 -0.31 -7.03 4,720 4,700 4,410 805,750 3,553,357,500
07/02/2018 4,720 -0.65 -13.77 5,370 5,350 4,650 1,823,470 8,606,778,400
06/02/2018 5,000 -0.37 -7.40 5,370 5,000 5,000 110,780 553,900,000
05/02/2018 5,370 -0.40 -7.45 5,770 5,370 5,370 210,240 1,128,988,800
02/02/2018 5,770 -0.43 -7.45 6,200 6,180 5,770 502,710 2,900,636,700
01/02/2018 6,200 0.01 0.16 6,190 6,620 5,760 1,212,510 7,517,562,000
31/01/2018 6,190 -0.46 -7.43 6,650 6,700 6,190 1,016,440 6,291,763,600
30/01/2018 6,650 -0.30 -4.51 6,950 6,900 6,590 873,180 5,806,647,000
29/01/2018 6,950 0.21 3.02 6,740 7,000 6,750 419,270 2,913,926,500
26/01/2018 6,740 0.33 4.90 6,410 6,740 5,980 339,320 2,287,016,800
25/01/2018 6,410 -0.48 -7.49 6,890 6,890 6,410 2,594,310 16,629,527,100
24/01/2018 7,400 -0.51 -6.89 7,400 7,910 6,890 1,889,720 13,983,928,000
22/01/2018 6,890 -0.51 -7.40 7,400 7,910 6,890 2,906,850 20,028,196,500
20/01/2018 7,400 -0.20 -2.70 7,600 7,990 7,210 566,940 4,195,356,000
19/01/2018 7,400 -0.20 -2.70 7,600 7,990 7,210 566,940 4,195,356,000
18/01/2018 7,600 0.48 6.32 7,120 7,610 7,120 1,423,610 10,819,436,000
17/01/2018 7,120 -0.53 -7.44 7,650 7,450 7,120 8,183,020 58,263,102,400
16/01/2018 7,650 -0.57 -7.45 8,220 7,650 7,650 108,910 833,161,500
15/01/2018 8,220 -0.61 -7.42 8,830 8,220 8,220 442,360 3,636,199,200
12/01/2018 8,830 -0.27 -3.06 9,100 9,400 8,830 2,078,240 18,350,859,200
11/01/2018 9,100 -0.15 -1.65 9,250 9,860 9,010 2,808,010 25,552,891,000
10/01/2018 9,250 0.60 6.49 8,650 9,250 9,200 4,348,930 40,227,602,500
09/01/2018 8,650 -0.04 -0.46 8,690 8,800 8,400 2,199,180 19,022,907,000
08/01/2018 8,690 0.43 4.95 8,260 8,750 8,500 1,550,210 13,471,324,900
05/01/2018 8,260 0.54 6.54 7,720 8,260 7,800 1,344,200 11,103,092,000
04/01/2018 7,720 0.11 1.42 7,610 8,000 7,500 1,184,140 9,141,560,800
03/01/2018 7,610 -0.25 -3.29 7,860 7,950 7,500 705,310 5,367,409,100
02/01/2018 7,860 0.01 0.13 7,850 7,950 7,800 374,290 2,941,919,400
01/01/2018 7,850 -0.15 -1.91 8,000 8,150 7,840 332,960 2,613,736,000
29/12/2017 7,850 -0.15 -1.91 8,000 8,150 7,840 332,960 2,613,736,000
28/12/2017 8,000 0.25 3.13 7,750 8,090 7,700 567,580 4,540,640,000
27/12/2017 7,750 -0.14 -1.81 7,890 8,090 7,750 777,540 6,025,935,000
26/12/2017 7,890 -0.28 -3.55 8,170 8,320 7,890 1,309,520 10,332,112,800
25/12/2017 8,170 -0.14 -1.71 8,310 8,350 8,170 894,760 7,310,189,200
24/12/2017 8,310 -0.19 -2.29 8,500 8,510 8,310 365,920 3,040,795,200
22/12/2017 8,310 -0.19 -2.29 8,500 8,510 8,310 365,920 3,040,795,200
21/12/2017 8,500 0.20 2.35 8,300 8,700 8,300 387,040 3,289,840,000
20/12/2017 8,300 -0.20 -2.41 8,500 8,550 8,300 1,018,300 8,451,890,000
19/12/2017 8,580 -0.19 -2.21 8,770 9,000 8,520 487,550 4,183,179,000
18/12/2017 8,900 0.13 1.46 8,770 9,000 8,770 47,010 418,389,000
17/12/2017 8,770 0.57 6.50 8,200 8,770 8,400 2,147,850 18,836,644,500
15/12/2017 8,200 0.32 3.90 7,880 8,200 7,890 684,280 5,611,096,000
14/12/2017 7,880 0.11 1.40 7,880 8,080 7,680 901,720 7,105,553,600
13/12/2017 7,880 -0.57 -7.23 8,450 8,710 7,860 1,920,500 15,133,540,000
12/12/2017 8,450 -0.29 -3.43 8,740 8,740 8,400 835,940 7,063,693,000
11/12/2017 8,530 -0.21 -2.46 8,740 8,700 8,400 31,920 272,277,600
10/12/2017 8,740 0.25 2.86 8,490 9,080 8,540 1,675,090 14,640,286,600
08/12/2017 8,490 0.39 4.59 8,100 8,550 8,100 1,336,960 11,350,790,400
07/12/2017 8,490 0.43 5.06 8,100 8,550 8,100 1,313,460 11,151,275,400
05/12/2017 8,570 -0.53 -5.82 9,200 9,300 8,500 1,760,490 15,087,399,300
04/12/2017 9,100 0.59 6.93 9,100 9,100 8,900 3,273,470 29,788,577,000
01/12/2017 8,510 0.55 6.91 8,220 8,510 8,200 2,927,810 24,915,663,100
30/11/2017 7,960 0.35 4.60 7,610 7,990 7,610 1,869,480 14,881,060,800
29/11/2017 7,610 0.11 1.47 7,580 7,760 7,580 1,366,350 10,397,923,500
28/11/2017 7,500 0.34 4.75 7,160 7,660 7,160 1,188,190 8,911,425,000
27/11/2017 7,160 -0.24 -3.24 7,300 7,400 7,100 1,411,800 10,108,488,000
24/11/2017 7,400 0.10 1.37 7,260 7,600 7,260 1,889,720 13,983,928,000
23/11/2017 7,300 0.45 6.57 6,860 7,320 6,760 3,622,500 26,444,250,000
22/11/2017 6,850 0.33 5.06 6,970 6,970 6,800 4,699,500 32,191,575,000
21/11/2017 6,520 0.42 6.89 6,190 6,520 6,150 1,327,740 8,656,864,800
20/11/2017 6,100 0.13 2.18 6,000 6,200 5,970 619,370 3,778,157,000
17/11/2017 5,970 0.06 1.02 5,980 6,000 5,900 357,770 2,135,886,900
16/11/2017 5,910 0.06 1.03 5,800 5,930 5,800 424,850 2,510,863,500
15/11/2017 5,850 -0.20 -3.31 6,030 6,130 5,630 495,520 2,898,792,000
14/11/2017 6,050 -0.08 -1.31 6,130 6,190 6,000 878,770 5,316,558,500
13/11/2017 6,130 -0.13 -2.08 6,260 6,300 6,100 611,410 3,747,943,300
10/11/2017 6,260 0.08 1.29 6,220 6,550 6,180 585,280 3,663,852,800
09/11/2017 6,180 0.07 1.15 6,110 6,240 6,010 766,700 4,738,206,000
08/11/2017 6,110 0.24 4.09 6,280 6,280 6,060 1,528,720 9,340,479,200
07/11/2017 5,870 0.38 6.92 5,870 5,870 5,870 466,380 2,737,650,600
06/11/2017 5,490 0.35 6.81 5,490 5,490 5,460 1,136,790 6,240,977,100
03/11/2017 5,140 0.00 ■■ 0.00 4,940 5,160 4,900 370,340 1,903,547,600
02/11/2017 5,140 -0.38 -6.88 5,350 5,500 5,140 1,349,060 6,934,168,400
01/11/2017 5,520 -0.41 -6.91 5,820 5,820 5,520 1,049,950 5,795,724,000
31/10/2017 5,930 -0.08 -1.33 6,010 6,030 5,850 203,000 1,203,790,000
30/10/2017 6,010 0.00 ■■ 0.00 6,000 6,020 5,940 282,990 1,700,769,900
27/10/2017 6,010 -0.01 -0.17 6,000 6,020 5,970 52,180 313,601,800
26/10/2017 6,020 -0.01 -0.17 6,060 6,080 5,900 147,860 890,117,200
25/10/2017 6,030 -0.02 -0.33 6,060 6,090 6,030 131,310 791,799,300
24/10/2017 6,050 0.01 0.17 6,030 6,100 6,030 155,840 942,832,000
23/10/2017 6,040 -0.06 -0.98 6,110 6,130 6,040 198,880 1,201,235,200
20/10/2017 6,100 -0.03 -0.49 6,140 6,140 6,100 91,730 559,553,000
19/10/2017 6,130 0.00 ■■ 0.00 6,120 6,140 6,120 179,470 1,100,151,100
18/10/2017 6,130 0.00 ■■ 0.00 6,130 6,160 6,110 225,460 1,382,069,800
17/10/2017 6,130 -0.01 -0.16 6,140 6,150 6,090 242,130 1,484,256,900
16/10/2017 6,140 -0.02 -0.32 6,180 6,180 6,110 77,110 473,455,400
13/10/2017 6,160 0.00 ■■ 0.00 6,190 6,190 6,130 59,210 364,733,600
12/10/2017 6,160 0.05 0.82 6,110 6,170 6,100 388,570 2,393,591,200
11/10/2017 6,110 -0.08 -1.29 6,140 6,190 6,100 238,880 1,459,556,800
10/10/2017 6,190 0.00 ■■ 0.00 6,200 6,220 6,100 32,570 201,608,300
09/10/2017 6,190 0.05 0.81 6,140 6,230 6,140 241,450 1,494,575,500
06/10/2017 6,140 0.00 ■■ 0.00 6,160 6,230 6,140 93,640 574,949,600
05/10/2017 6,140 -0.04 -0.65 6,180 6,210 6,100 146,690 900,676,600
04/10/2017 6,180 0.03 0.49 6,150 6,220 6,140 289,560 1,789,480,800
03/10/2017 6,150 -0.19 -3.00 6,340 6,360 6,150 265,010 1,629,811,500
02/10/2017 6,340 0.00 ■■ 0.00 6,340 6,400 6,200 292,180 1,852,421,200
29/09/2017 6,340 -0.05 -0.78 6,440 6,450 6,320 190,300 1,206,502,000
28/09/2017 6,390 0.00 ■■ 0.00 6,360 6,450 6,360 284,470 1,817,763,300
27/09/2017 6,390 -0.01 -0.16 6,450 6,450 6,380 340,440 2,175,411,600
26/09/2017 6,400 0.12 1.91 6,290 6,420 6,260 380,650 2,436,160,000
25/09/2017 6,280 0.00 ■■ 0.00 6,290 6,290 6,260 298,690 1,875,773,200
22/09/2017 6,280 -0.07 -1.10 6,250 6,400 6,250 95,300 598,484,000
21/09/2017 6,350 -0.13 -2.01 6,550 6,550 6,250 433,130 2,750,375,500
20/09/2017 6,480 0.36 5.88 6,120 6,540 6,100 1,195,790 7,748,719,200
19/09/2017 6,120 -0.04 -0.65 6,170 6,180 6,120 167,340 1,024,120,800
18/09/2017 6,160 0.04 0.65 6,100 6,170 6,100 205,470 1,265,695,200
15/09/2017 6,120 -0.01 -0.16 6,100 6,180 6,100 169,480 1,037,217,600
14/09/2017 6,130 -0.03 -0.49 6,190 6,190 6,100 222,160 1,361,840,800
13/09/2017 6,160 0.03 0.49 6,130 6,230 6,120 243,200 1,498,112,000
12/09/2017 6,130 0.00 ■■ 0.00 6,130 6,190 6,120 201,970 1,238,076,100
11/09/2017 6,130 -0.14 -2.23 6,260 6,300 6,130 197,520 1,210,797,600
08/09/2017 6,270 0.01 0.16 6,270 6,300 6,230 191,060 1,197,946,200
07/09/2017 6,260 0.00 ■■ 0.00 6,300 6,300 6,260 133,720 837,087,200
06/09/2017 6,260 -0.14 -2.19 6,400 6,400 6,210 212,120 1,327,871,200
05/09/2017 6,400 0.04 0.63 6,310 6,490 6,310 161,350 1,032,640,000
01/09/2017 6,360 0.10 1.60 6,260 6,360 6,260 212,260 1,349,973,600
31/08/2017 6,260 0.01 0.16 6,220 6,290 6,220 170,450 1,067,017,000
30/08/2017 6,250 0.07 1.13 6,190 6,290 6,190 269,070 1,681,687,500
29/08/2017 6,180 0.02 0.32 6,160 6,200 6,130 330,150 2,040,327,000
28/08/2017 6,160 -0.06 -0.96 6,280 6,280 6,160 435,920 2,685,267,200
25/08/2017 6,220 0.00 ■■ 0.00 6,200 6,230 6,170 443,540 2,758,818,800
24/08/2017 6,220 -0.03 -0.48 6,250 6,290 6,210 260,270 1,618,879,400
23/08/2017 6,250 0.04 0.64 6,200 6,280 6,200 217,110 1,356,937,500
22/08/2017 6,210 -0.19 -2.97 6,300 6,370 6,200 511,450 3,176,104,500
21/08/2017 6,400 -0.19 -2.88 6,400 6,500 6,390 479,200 3,066,880,000
18/08/2017 6,590 -0.02 -0.30 6,500 6,590 6,390 594,340 3,916,700,600
17/08/2017 6,610 -0.32 -4.62 7,000 7,190 6,610 925,910 6,120,265,100
16/08/2017 6,930 0.45 6.94 6,930 6,930 6,850 3,506,030 24,296,787,900
15/08/2017 6,480 0.42 6.93 6,480 6,480 6,480 1,203,660 7,799,716,800
14/08/2017 6,060 0.06 1.00 6,080 6,150 6,040 344,970 2,090,518,200
11/08/2017 6,000 -0.12 -1.96 6,120 6,150 5,990 418,460 2,510,760,000
10/08/2017 6,120 0.02 0.33 6,100 6,200 6,100 191,920 1,174,550,400
09/08/2017 6,100 -0.06 -0.97 6,160 6,200 6,040 386,200 2,355,820,000
08/08/2017 6,160 -0.03 -0.48 6,190 6,200 6,130 383,840 2,364,454,400
07/08/2017 6,190 0.02 0.32 6,170 6,240 6,140 309,360 1,914,938,400
04/08/2017 6,170 -0.02 -0.32 6,180 6,220 6,120 278,150 1,716,185,500
03/08/2017 6,190 0.14 2.31 6,080 6,250 6,080 414,400 2,565,136,000
02/08/2017 6,050 -0.16 -2.58 6,200 6,200 5,910 697,850 4,221,992,500
01/08/2017 6,210 -0.41 -6.19 6,620 6,620 6,200 1,010,480 6,275,080,800
31/07/2017 6,620 -0.07 -1.05 6,710 6,710 6,620 111,310 736,872,200
28/07/2017 6,690 0.00 ■■ 0.00 6,730 6,730 6,670 96,940 648,528,600
27/07/2017 6,690 0.00 ■■ 0.00 6,740 6,740 6,680 102,060 682,781,400
26/07/2017 6,690 0.00 ■■ 0.00 6,630 6,700 6,630 108,940 728,808,600
25/07/2017 6,690 -0.01 -0.15 6,510 6,740 6,510 157,050 1,050,664,500
24/07/2017 6,700 -0.01 -0.15 6,750 6,750 6,650 98,830 662,161,000
21/07/2017 6,710 -0.06 -0.89 6,670 6,770 6,670 76,120 510,765,200
20/07/2017 6,770 -0.01 -0.15 6,830 6,830 6,650 94,560 640,171,200
19/07/2017 6,780 0.04 0.59 6,770 6,850 6,730 140,680 953,810,400
18/07/2017 6,740 0.01 0.15 6,660 6,770 6,650 110,290 743,354,600
17/07/2017 6,730 -0.07 -1.03 6,800 6,850 6,730 261,760 1,761,644,800
14/07/2017 6,800 0.00 ■■ 0.00 6,760 6,850 6,760 151,060 1,027,208,000
13/07/2017 6,800 0.04 0.59 6,770 6,830 6,770 294,520 2,002,736,000
12/07/2017 6,760 0.01 0.15 6,800 6,800 6,740 220,600 1,491,256,000
11/07/2017 6,750 0.00 ■■ 0.00 6,750 6,820 6,750 229,630 1,550,002,500
10/07/2017 6,750 -0.01 -0.15 6,760 6,830 6,750 190,880 1,288,440,000
07/07/2017 6,760 -0.02 -0.29 6,790 6,790 6,730 135,340 914,898,400
06/07/2017 6,780 0.02 0.30 6,830 6,830 6,710 194,340 1,317,625,200
05/07/2017 6,760 0.05 0.75 6,730 6,830 6,710 234,010 1,581,907,600
04/07/2017 6,710 -0.08 -1.18 6,750 6,800 6,700 164,240 1,102,050,400
03/07/2017 6,790 -0.11 -1.59 6,800 6,800 6,760 188,610 1,280,661,900
30/06/2017 6,900 0.00 ■■ 0.00 6,840 6,920 6,840 101,080 697,452,000
29/06/2017 6,900 0.25 3.76 6,650 7,090 6,650 620,640 4,282,416,000
28/06/2017 6,650 -0.02 -0.30 6,640 6,750 6,610 136,130 905,264,500
27/06/2017 6,670 -0.01 -0.15 6,680 6,720 6,640 278,550 1,857,928,500
26/06/2017 6,680 -0.08 -1.18 6,760 6,760 6,610 220,810 1,475,010,800
23/06/2017 6,760 0.04 0.60 6,700 6,800 6,700 235,210 1,590,019,600
22/06/2017 6,720 -0.05 -0.74 6,800 6,800 6,720 325,640 2,188,300,800
21/06/2017 6,770 0.11 1.65 6,720 6,780 6,660 179,910 1,217,990,700
20/06/2017 6,660 0.11 1.68 6,520 6,660 6,520 464,910 3,096,300,600
19/06/2017 6,550 -0.30 -4.38 6,750 6,750 6,510 888,900 5,822,295,000
16/06/2017 6,850 0.05 0.74 6,800 6,920 6,800 137,910 944,683,500
15/06/2017 6,800 -0.10 -1.45 6,900 6,950 6,800 299,810 2,038,708,000
14/06/2017 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 259,660 1,791,654,000
13/06/2017 6,900 0.02 0.29 6,780 7,000 6,780 375,590 2,591,571,000
12/06/2017 6,880 -0.14 -1.99 6,960 7,000 6,770 756,410 5,204,100,800
09/06/2017 7,020 -0.01 -0.14 7,030 7,100 7,010 133,850 939,627,000
08/06/2017 7,030 -0.07 -0.99 7,050 7,200 7,020 364,820 2,564,684,600
07/06/2017 7,100 -0.15 -2.07 7,250 7,250 7,080 871,510 6,187,721,000
06/06/2017 7,250 -0.05 -0.68 7,350 7,380 7,220 382,000 2,769,500,000
05/06/2017 7,300 0.04 0.55 7,300 7,350 7,270 403,540 2,945,842,000
02/06/2017 7,260 -0.07 -0.95 7,390 7,390 7,230 217,180 1,576,726,800
01/06/2017 7,330 0.13 1.81 7,210 7,390 7,210 265,660 1,947,287,800
31/05/2017 7,200 0.07 0.98 7,190 7,300 7,080 249,010 1,792,872,000
30/05/2017 7,130 -0.10 -1.38 7,150 7,280 7,130 509,570 3,633,234,100
29/05/2017 7,230 -0.24 -3.21 7,500 7,590 7,220 526,270 3,804,932,100
26/05/2017 7,470 0.16 2.19 7,300 7,470 7,300 436,900 3,263,643,000
25/05/2017 7,310 0.09 1.25 7,220 7,390 7,220 329,100 2,405,721,000
24/05/2017 7,220 0.15 2.12 7,300 7,300 7,160 499,270 3,604,729,400
23/05/2017 7,070 -0.33 -4.46 7,350 7,400 7,030 1,053,890 7,451,002,300
22/05/2017 7,400 -0.40 -5.13 7,760 7,800 7,400 814,970 6,030,778,000
19/05/2017 7,800 0.03 0.39 7,750 8,100 7,750 949,160 7,403,448,000
18/05/2017 7,770 0.47 6.44 7,270 7,780 7,200 1,896,460 14,735,494,200
17/05/2017 7,300 0.42 6.10 6,880 7,300 6,880 1,279,810 9,342,613,000
16/05/2017 6,880 0.13 1.93 6,990 6,990 6,800 813,690 5,598,187,200
15/05/2017 6,750 0.15 2.27 6,650 6,950 6,500 464,410 3,134,767,500
09/05/2017 6,640 0.43 6.92 6,250 6,640 6,200 1,381,460 9,172,894,400
08/05/2017 6,210 0.14 2.31 6,280 6,280 6,100 543,990 3,378,177,900
05/05/2017 6,070 0.03 0.50 6,190 6,190 5,990 1,211,970 7,356,657,900
04/05/2017 6,040 -0.25 -3.97 6,200 6,290 5,850 1,636,730 9,885,849,200
03/05/2017 6,290 -0.47 -6.95 6,780 6,860 6,290 1,012,480 6,368,499,200
28/04/2017 6,760 0.01 0.15 6,650 6,780 6,650 287,120 1,940,931,200
27/04/2017 6,750 -0.09 -1.32 6,830 6,840 6,750 191,830 1,294,852,500
26/04/2017 6,840 0.19 2.86 6,650 6,840 6,650 799,310 5,467,280,400
25/04/2017 6,650 -0.25 -3.62 6,900 6,900 6,640 883,440 5,874,876,000
24/04/2017 6,900 -0.03 -0.43 6,930 6,940 6,890 478,650 3,302,685,000
21/04/2017 6,930 -0.02 -0.29 6,960 6,960 6,920 378,830 2,625,291,900
20/04/2017 6,950 0.03 0.43 6,910 7,000 6,900 285,390 1,983,460,500
19/04/2017 6,920 -0.04 -0.57 6,950 6,990 6,900 232,770 1,610,768,400
18/04/2017 6,960 0.00 ■■ 0.00 6,950 6,970 6,940 293,810 2,044,917,600
17/04/2017 6,960 0.01 0.14 6,990 7,050 6,900 696,720 4,849,171,200
14/04/2017 6,950 -0.07 -1.00 7,020 7,020 6,880 617,020 4,288,289,000
13/04/2017 7,020 -0.01 -0.14 7,030 7,040 6,980 515,700 3,620,214,000
12/04/2017 7,030 -0.02 -0.28 7,050 7,070 6,990 771,190 5,421,465,700
11/04/2017 7,050 -0.01 -0.14 7,010 7,060 7,010 755,460 5,325,993,000
10/04/2017 7,060 0.05 0.71 7,080 7,090 7,000 619,130 4,371,057,800
07/04/2017 7,010 -0.04 -0.57 7,040 7,140 7,000 781,160 5,475,931,600
05/04/2017 7,050 -0.05 -0.70 7,100 7,130 7,050 695,640 4,904,262,000
04/04/2017 7,100 0.09 1.28 7,010 7,250 7,000 947,070 6,724,197,000
03/04/2017 7,010 0.21 3.09 6,800 7,050 6,720 529,570 3,712,285,700
31/03/2017 6,800 -0.09 -1.31 6,850 6,860 6,760 870,350 5,918,380,000
30/03/2017 6,890 -0.09 -1.29 6,900 6,980 6,870 213,380 1,470,188,200
29/03/2017 6,980 0.00 ■■ 0.00 6,980 6,990 6,850 355,750 2,483,135,000
28/03/2017 6,980 -0.08 -1.13 7,060 7,060 6,980 453,850 3,167,873,000
27/03/2017 7,060 0.20 2.92 6,860 7,060 6,860 1,479,810 10,447,458,600
24/03/2017 6,860 0.06 0.88 6,800 6,900 6,750 626,680 4,299,024,800
23/03/2017 6,800 -0.12 -1.73 6,920 6,920 6,790 736,790 5,010,172,000
22/03/2017 6,920 -0.09 -1.28 7,000 7,010 6,850 933,700 6,461,204,000
21/03/2017 7,010 0.21 3.09 6,820 7,120 6,820 2,050,530 14,374,215,300
20/03/2017 6,800 0.24 3.66 6,600 6,900 6,560 896,940 6,099,192,000
17/03/2017 6,560 -0.12 -1.80 6,610 6,650 6,500 3,732,120 24,482,707,200
16/03/2017 6,680 -0.11 -1.62 6,790 6,790 6,670 630,100 4,209,068,000
15/03/2017 6,790 0.31 4.78 6,930 6,930 6,700 2,426,020 16,472,675,800
14/03/2017 6,480 0.42 6.93 6,060 6,480 6,060 957,350 6,203,628,000
13/03/2017 6,060 -0.03 -0.49 6,090 6,140 6,040 239,970 1,454,218,200
10/03/2017 6,090 0.02 0.33 6,180 6,180 6,070 525,970 3,203,157,300
09/03/2017 6,070 0.03 0.50 6,040 6,090 6,030 442,360 2,685,125,200
08/03/2017 6,040 -0.06 -0.98 6,100 6,100 6,040 644,520 3,892,900,800
07/03/2017 6,100 -0.05 -0.81 6,130 6,130 6,080 617,520 3,766,872,000
06/03/2017 6,150 -0.15 -2.38 6,300 6,310 6,150 826,840 5,085,066,000
03/03/2017 6,300 -0.04 -0.63 6,340 6,350 6,250 629,830 3,967,929,000
02/03/2017 6,340 0.02 0.32 6,330 6,400 6,310 386,250 2,448,825,000
01/03/2017 6,320 0.01 0.16 6,300 6,370 6,300 541,410 3,421,711,200
28/02/2017 6,310 -0.15 -2.32 6,410 6,460 6,310 1,592,100 10,046,151,000
27/02/2017 6,460 -0.12 -1.82 6,580 6,600 6,450 1,005,670 6,496,628,200
24/02/2017 6,580 -0.09 -1.35 6,670 6,670 6,570 728,830 4,795,701,400
23/02/2017 6,670 -0.01 -0.15 6,670 6,730 6,650 1,036,500 6,913,455,000
22/02/2017 6,680 0.03 0.45 6,680 6,690 6,650 1,164,440 7,778,459,200
21/02/2017 6,650 0.00 ■■ 0.00 6,680 6,770 6,650 1,467,880 9,761,402,000
20/02/2017 6,650 0.16 2.47 6,450 6,660 6,370 1,086,210 7,223,296,500
17/02/2017 6,490 -0.18 -2.70 6,600 6,630 6,480 1,557,400 10,107,526,000
16/02/2017 6,670 -0.06 -0.89 6,800 6,800 6,660 1,079,660 7,201,332,200
15/02/2017 6,730 0.12 1.82 6,610 6,770 6,610 1,494,990 10,061,282,700
14/02/2017 6,610 -0.15 -2.22 6,700 6,730 6,580 1,323,180 8,746,219,800
13/02/2017 6,760 0.01 0.15 6,750 6,820 6,740 1,516,100 10,248,836,000
10/02/2017 6,750 0.17 2.58 6,600 6,800 6,390 1,999,750 13,498,312,500
09/02/2017 6,580 -0.49 -6.93 6,800 6,900 6,580 2,761,610 18,171,393,800
08/02/2017 7,070 0.32 4.74 6,600 7,220 6,600 2,286,280 16,163,999,600
07/02/2017 6,750 -0.50 -6.90 6,750 7,200 6,750 8,466,290 57,147,457,500
06/02/2017 7,250 -0.54 -6.93 7,250 7,740 7,250 5,795,720 42,018,970,000
03/02/2017 7,790 -0.58 -6.93 7,790 7,790 7,790 413,560 3,221,632,400
02/02/2017 8,370 -0.63 -7.00 8,370 8,370 8,370 350,340 2,932,345,800
25/01/2017 9,000 0.17 1.93 8,840 9,000 8,800 140,070 1,260,630,000
24/01/2017 8,830 0.03 0.34 8,770 8,830 8,770 293,160 2,588,602,800
23/01/2017 8,800 -0.08 -0.90 8,850 8,870 8,780 465,700 4,098,160,000
20/01/2017 8,880 0.08 0.91 8,850 8,890 8,800 453,830 4,030,010,400
19/01/2017 8,800 -0.11 -1.23 8,910 9,000 8,800 639,650 5,628,920,000
18/01/2017 8,910 -0.13 -1.44 9,020 9,090 8,910 330,080 2,941,012,800
17/01/2017 9,040 -0.01 -0.11 9,000 9,100 8,950 354,610 3,205,674,400
16/01/2017 9,050 -0.14 -1.52 9,240 9,240 9,020 329,280 2,979,984,000
13/01/2017 9,190 -0.07 -0.76 9,210 9,320 9,190 381,160 3,502,860,400
12/01/2017 9,260 0.05 0.54 9,210 9,350 9,210 594,280 5,503,032,800
11/01/2017 9,210 0.05 0.55 9,150 9,270 9,150 298,080 2,745,316,800
10/01/2017 9,160 -0.10 -1.08 9,150 9,290 9,150 597,810 5,475,939,600
09/01/2017 9,260 -0.10 -1.07 9,350 9,360 9,260 465,890 4,314,141,400
06/01/2017 9,360 -0.07 -0.74 9,430 9,580 9,360 658,470 6,163,279,200
05/01/2017 9,430 0.19 2.06 9,240 9,530 9,240 791,430 7,463,184,900
04/01/2017 9,240 0.34 3.82 9,000 9,250 9,000 711,360 6,572,966,400
03/01/2017 8,900 0.09 1.02 8,890 9,020 8,810 226,380 2,014,782,000
30/12/2016 8,810 -0.04 -0.45 8,850 8,900 8,800 285,670 2,516,752,700
29/12/2016 8,850 0.05 0.57 8,840 8,950 8,810 318,930 2,822,530,500
28/12/2016 8,800 0.01 0.11 8,820 8,850 8,750 178,140 1,567,632,000
27/12/2016 8,790 -0.08 -0.90 8,830 8,900 8,790 418,610 3,679,581,900
26/12/2016 8,870 -0.05 -0.56 8,900 8,990 8,860 197,180 1,748,986,600
23/12/2016 8,920 0.04 0.45 8,980 8,990 8,820 171,160 1,526,747,200
22/12/2016 8,880 0.06 0.68 8,820 9,050 8,800 391,240 3,474,211,200
21/12/2016 8,820 -0.06 -0.68 8,880 8,880 8,750 284,910 2,512,906,200
20/12/2016 8,880 -0.15 -1.66 9,010 9,030 8,870 234,030 2,078,186,400
19/12/2016 9,030 0.08 0.89 9,000 9,100 8,950 551,730 4,982,121,900
16/12/2016 8,950 0.25 2.87 8,800 8,950 8,700 705,680 6,315,836,000
15/12/2016 8,700 0.00 ■■ 0.00 8,650 9,000 8,590 655,240 5,700,588,000
14/12/2016 8,700 0.15 1.75 8,600 8,700 8,300 574,640 4,999,368,000
13/12/2016 8,550 -0.36 -4.04 8,910 8,910 8,550 554,610 4,741,915,500
12/12/2016 8,910 -0.27 -2.94 9,200 9,200 8,910 478,620 4,264,504,200
09/12/2016 9,180 -0.08 -0.86 9,260 9,330 9,180 467,520 4,291,833,600
08/12/2016 9,260 -0.09 -0.96 9,390 9,410 9,230 217,260 2,011,827,600
07/12/2016 9,350 0.10 1.08 9,350 9,350 9,230 308,060 2,880,361,000
06/12/2016 9,250 -0.23 -2.43 9,450 9,480 9,250 394,560 3,649,680,000
05/12/2016 9,480 0.18 1.94 9,500 9,650 9,360 440,630 4,177,172,400
02/12/2016 9,300 -0.05 -0.53 9,350 9,390 9,200 604,170 5,618,781,000
01/12/2016 9,350 -0.04 -0.43 9,450 9,550 9,350 360,400 3,369,740,000
30/11/2016 9,390 -0.11 -1.16 9,510 9,510 9,350 749,640 7,039,119,600
29/11/2016 9,500 -0.10 -1.04 9,680 9,680 9,500 492,340 4,677,230,000
28/11/2016 9,600 -0.07 -0.72 9,700 9,700 9,600 336,720 3,232,512,000
25/11/2016 9,670 0.03 0.31 9,600 9,740 9,600 283,970 2,745,989,900
24/11/2016 9,640 0.06 0.63 9,580 9,700 9,580 289,570 2,791,454,800
23/11/2016 9,580 -0.10 -1.03 9,680 9,700 9,560 477,900 4,578,282,000
22/11/2016 9,680 -0.07 -0.72 9,750 9,750 9,680 560,720 5,427,769,600
21/11/2016 9,750 0.00 ■■ 0.00 9,830 9,830 9,710 173,070 1,687,432,500
18/11/2016 9,750 0.01 0.10 9,770 9,880 9,740 424,720 4,141,020,000
17/11/2016 9,740 -0.11 -1.12 9,800 9,820 9,740 466,660 4,545,268,400
16/11/2016 9,850 0.03 0.31 9,800 9,950 9,750 282,050 2,778,192,500
15/11/2016 9,820 0.26 2.72 9,640 9,830 9,600 517,310 5,079,984,200
14/11/2016 9,560 -0.14 -1.44 9,700 9,750 9,560 588,930 5,630,170,800
11/11/2016 9,700 -0.25 -2.51 9,900 9,900 9,700 538,150 5,220,055,000
10/11/2016 9,950 0.35 3.65 9,800 9,950 9,780 819,890 8,157,905,500
09/11/2016 9,600 -0.33 -3.32 9,900 9,900 9,240 2,326,720 22,336,512,000
08/11/2016 9,930 -0.02 -0.20 10,050 10,100 9,920 526,510 5,228,244,300
07/11/2016 9,950 0.25 2.58 9,700 9,990 9,700 718,150 7,145,592,500
04/11/2016 9,700 -0.06 -0.61 9,800 10,000 9,700 927,720 8,998,884,000
03/11/2016 9,760 -0.24 -2.40 10,000 10,000 9,610 1,087,750 10,616,440,000
02/11/2016 10,000 -0.30 -2.91 10,300 10,300 10,000 1,733,870 17,338,700,000
01/11/2016 10,300 -0.50 -4.63 10,800 10,800 10,300 1,989,610 20,492,983,000
31/10/2016 10,800 -0.30 -2.70 11,200 11,250 10,800 946,120 10,218,096,000
28/10/2016 11,100 0.25 2.30 10,900 11,150 10,850 1,254,060 13,920,066,000
27/10/2016 10,850 -0.05 -0.46 10,900 11,000 10,800 1,072,190 11,633,261,500
26/10/2016 10,900 0.00 ■■ 0.00 10,850 11,000 10,850 712,260 7,763,634,000
25/10/2016 10,900 -0.15 -1.36 11,150 11,150 10,350 634,430 6,915,287,000
24/10/2016 11,050 0.00 ■■ 0.00 11,200 11,300 11,050 985,490 10,889,664,500
21/10/2016 11,050 0.25 2.31 10,900 11,150 10,750 1,009,440 11,154,312,000
20/10/2016 10,800 -0.20 -1.82 10,950 11,100 10,800 1,566,940 16,922,952,000
19/10/2016 11,000 -0.10 -0.90 11,150 11,300 11,000 1,137,780 12,515,580,000
18/10/2016 11,100 -0.15 -1.33 11,300 11,300 11,050 981,930 10,899,423,000
17/10/2016 11,250 0.40 3.69 11,100 11,350 10,950 2,068,260 23,267,925,000
14/10/2016 10,850 -0.15 -1.36 11,000 11,200 10,850 1,579,420 17,136,707,000
13/10/2016 11,000 0.30 2.80 10,600 11,000 10,600 1,452,950 15,982,450,000
12/10/2016 10,700 0.25 2.39 10,450 10,750 10,400 1,086,690 11,627,583,000
11/10/2016 10,450 -0.15 -1.42 10,650 10,700 10,250 869,720 9,088,574,000
10/10/2016 10,600 0.20 1.92 10,400 10,950 10,400 1,908,480 20,229,888,000
07/10/2016 10,400 0.48 4.84 9,920 10,400 9,920 1,772,650 18,435,560,000
06/10/2016 9,920 0.12 1.22 9,800 10,000 9,800 548,750 5,443,600,000
05/10/2016 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 728,860 7,142,828,000
04/10/2016 9,800 -0.20 -2.00 10,000 10,100 9,800 1,355,970 13,288,506,000
03/10/2016 10,000 -0.15 -1.48 10,150 10,200 10,000 981,530 9,815,300,000
30/09/2016 10,150 -0.05 -0.49 10,150 10,300 10,050 978,250 9,929,237,500
29/09/2016 10,200 0.20 2.00 10,700 10,700 10,150 4,221,500 43,059,300,000
28/09/2016 10,000 0.61 6.50 10,000 10,000 10,000 776,980 7,769,800,000
27/09/2016 9,390 -0.09 -0.95 9,410 9,490 9,340 354,930 3,332,792,700
26/09/2016 9,480 -0.08 -0.84 9,520 9,560 9,480 208,020 1,972,029,600
23/09/2016 9,560 0.00 ■■ 0.00 9,510 9,580 9,510 375,340 3,588,250,400
22/09/2016 9,560 0.06 0.63 9,500 9,600 9,500 391,050 3,738,438,000
21/09/2016 9,500 -0.02 -0.21 9,580 9,600 9,490 331,810 3,152,195,000
20/09/2016 9,520 -0.01 -0.10 9,530 9,690 9,490 333,110 3,171,207,200
19/09/2016 9,530 0.04 0.42 9,500 9,700 9,500 554,930 5,288,482,900
16/09/2016 9,490 -0.31 -3.16 9,750 9,750 9,490 1,502,910 14,262,615,900
15/09/2016 9,800 0.00 ■■ 0.00 9,750 9,800 9,670 680,580 6,669,684,000
14/09/2016 9,800 -0.18 -1.80 9,850 9,970 9,700 1,024,020 10,035,396,000
13/09/2016 9,980 -0.17 -1.67 10,150 10,200 9,970 513,650 5,126,227,000
12/09/2016 10,150 -0.15 -1.46 10,500 10,500 10,050 878,060 8,912,309,000
09/09/2016 10,300 0.60 6.19 9,800 10,300 9,700 2,193,390 22,591,917,000
08/09/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 413,840 4,014,248,000
07/09/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 606,840 5,886,348,000
06/09/2016 9,700 -0.10 -1.02 9,800 9,900 9,700 385,920 3,743,424,000
05/09/2016 9,800 0.10 1.03 9,700 9,800 9,500 631,620 6,189,876,000
01/09/2016 9,700 -0.10 -1.02 9,800 9,800 9,600 238,310 2,311,607,000
31/08/2016 9,800 0.10 1.03 9,700 9,800 9,600 265,870 2,605,526,000
30/08/2016 9,700 -0.10 -1.02 9,800 9,800 9,600 292,570 2,837,929,000
29/08/2016 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 467,550 4,581,990,000
26/08/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 484,880 4,751,824,000
25/08/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 443,300 4,344,340,000
24/08/2016 9,800 0.10 1.03 9,700 9,900 9,600 514,220 5,039,356,000
23/08/2016 9,700 0.10 1.04 9,600 9,700 9,600 314,370 3,049,389,000
22/08/2016 9,600 -0.10 -1.03 9,800 9,800 9,600 471,070 4,522,272,000
19/08/2016 9,700 -0.10 -1.02 9,800 10,000 9,700 770,200 7,470,940,000
18/08/2016 9,800 -0.10 -1.01 9,900 9,900 9,700 628,360 6,157,928,000
17/08/2016 9,900 -0.10 -1.00 9,900 10,000 9,900 505,680 5,006,232,000
16/08/2016 10,000 0.10 1.01 9,900 10,200 9,900 929,690 9,296,900,000
15/08/2016 9,900 -0.10 -1.00 10,000 10,100 9,800 448,080 4,435,992,000
12/08/2016 10,000 -0.20 -1.96 10,300 10,300 9,900 743,200 7,432,000,000
11/08/2016 10,200 0.20 2.00 10,100 10,200 10,000 724,890 7,393,878,000
10/08/2016 10,000 0.10 1.01 9,900 10,100 9,800 1,052,870 10,528,700,000
09/08/2016 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 615,740 6,095,826,000
08/08/2016 9,900 -0.20 -1.98 10,100 10,200 9,900 434,970 4,306,203,000
05/08/2016 10,100 0.40 4.12 9,800 10,100 9,500 1,243,530 12,559,653,000
04/08/2016 9,700 -0.20 -2.02 10,000 10,200 9,700 1,080,380 10,479,686,000
03/08/2016 9,900 -0.40 -3.88 10,100 10,300 9,900 1,100,680 10,896,732,000
02/08/2016 10,300 -0.60 -5.50 10,900 10,900 10,200 2,073,300 21,354,990,000
01/08/2016 10,900 -0.20 -1.80 11,100 11,300 10,900 799,750 8,717,275,000
29/07/2016 11,100 0.00 ■■ 0.00 11,100 11,400 10,900 1,578,840 17,525,124,000
28/07/2016 11,100 -0.20 -1.77 11,200 11,400 11,000 1,366,460 15,167,706,000
27/07/2016 11,300 0.40 3.67 11,500 11,600 11,200 2,434,690 27,511,997,000
26/07/2016 10,900 0.70 6.86 10,800 10,900 10,700 3,798,350 41,402,015,000
25/07/2016 10,200 0.60 6.25 9,700 10,200 9,700 1,194,140 12,180,228,000
22/07/2016 9,600 -0.20 -2.04 9,900 9,900 9,600 644,100 6,183,360,000
21/07/2016 9,800 -0.10 -1.01 9,900 10,000 9,800 337,920 3,311,616,000
20/07/2016 9,900 -0.10 -1.00 10,000 10,000 9,800 185,550 1,836,945,000
19/07/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 411,870 4,118,700,000
18/07/2016 10,000 0.10 1.01 9,900 10,100 9,900 332,010 3,320,100,000
15/07/2016 9,900 -0.10 -1.00 10,000 10,100 9,900 477,990 4,732,101,000
14/07/2016 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 773,980 7,739,800,000
13/07/2016 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 449,690 4,496,900,000
12/07/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 449,060 4,490,600,000
11/07/2016 10,000 -0.20 -1.96 10,100 10,300 9,900 817,660 8,176,600,000
08/07/2016 10,200 0.10 0.99 10,000 10,400 10,000 316,530 3,228,606,000
07/07/2016 10,100 0.30 3.06 9,800 10,300 9,800 1,322,510 13,357,351,000
06/07/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 570,110 5,587,078,000
05/07/2016 9,800 0.00 ■■ 0.00 9,900 10,000 9,700 611,160 5,989,368,000
04/07/2016 9,800 0.20 2.08 9,600 9,800 9,600 527,510 5,169,598,000
01/07/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 377,480 3,623,808,000
30/06/2016 9,600 -0.20 -2.04 9,900 9,900 9,600 480,670 4,614,432,000
29/06/2016 9,800 0.30 3.16 9,600 9,900 9,600 713,220 6,989,556,000
28/06/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 276,240 2,624,280,000
27/06/2016 9,500 -0.30 -3.06 9,700 9,700 9,200 1,254,070 11,913,665,000
24/06/2016 9,800 -0.40 -3.92 10,300 10,300 9,500 3,071,200 30,097,760,000
23/06/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 516,960 5,272,992,000
22/06/2016 10,200 -0.10 -0.97 10,300 10,300 10,200 510,750 5,209,650,000
21/06/2016 10,300 -0.10 -0.96 10,300 10,500 10,300 482,400 4,968,720,000
20/06/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 614,920 6,395,168,000
17/06/2016 10,400 -0.20 -1.89 10,500 10,600 10,400 1,016,940 10,576,176,000
16/06/2016 10,600 0.10 0.95 10,500 10,700 10,500 981,440 10,403,264,000
15/06/2016 10,500 0.10 0.96 10,400 10,500 10,200 767,500 8,058,750,000
14/06/2016 10,400 0.00 ■■ 0.00 10,300 10,600 10,200 539,830 5,614,232,000
13/06/2016 10,400 -0.40 -3.70 10,700 10,800 10,300 844,810 8,786,024,000
10/06/2016 10,800 0.60 5.88 10,200 10,900 10,100 3,354,960 36,233,568,000
09/06/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 808,990 8,251,698,000
08/06/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 732,940 7,475,988,000
07/06/2016 10,200 0.20 2.00 10,100 10,200 10,000 834,310 8,509,962,000
06/06/2016 10,000 -0.40 -3.85 10,200 10,300 10,000 2,142,470 21,424,700,000
03/06/2016 10,400 0.10 0.97 10,400 10,500 10,300 669,160 6,959,264,000
02/06/2016 10,300 0.10 0.98 10,300 10,400 10,200 646,530 6,659,259,000
01/06/2016 10,200 0.10 0.99 10,100 10,400 10,100 783,480 7,991,496,000
31/05/2016 10,100 -0.10 -0.98 10,300 10,300 10,100 580,040 5,858,404,000
30/05/2016 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 349,790 3,567,858,000
27/05/2016 10,200 -0.10 -0.97 10,400 10,400 10,200 359,960 3,671,592,000
26/05/2016 10,300 0.20 1.98 10,200 10,300 10,100 747,400 7,698,220,000
25/05/2016 10,100 -0.20 -1.94 10,300 10,400 10,100 543,540 5,489,754,000
24/05/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 1,020,020 10,506,206,000
23/05/2016 10,300 0.00 ■■ 0.00 10,400 10,500 10,300 603,760 6,218,728,000
20/05/2016 10,300 0.10 0.98 10,300 10,300 10,200 327,520 3,373,456,000
19/05/2016 10,200 0.20 2.00 10,000 10,500 10,000 1,257,970 12,831,294,000
18/05/2016 10,000 -0.10 -0.99 10,100 10,100 10,000 498,890 4,988,900,000
17/05/2016 10,100 0.10 1.00 10,100 10,200 10,000 509,440 5,145,344,000
16/05/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 496,570 4,965,700,000
13/05/2016 10,000 -0.10 -0.99 10,000 10,000 9,800 1,008,680 10,086,800,000
12/05/2016 10,100 -0.10 -0.98 10,100 10,200 10,000 579,320 5,851,132,000
11/05/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 637,310 6,500,562,000
10/05/2016 10,200 0.10 0.99 10,100 10,200 10,000 521,140 5,315,628,000
09/05/2016 10,100 -0.30 -2.88 10,200 10,300 10,000 1,137,600 11,489,760,000
06/05/2016 10,400 0.00 ■■ 0.00 10,500 10,600 10,400 417,590 4,342,936,000
05/05/2016 10,400 -0.10 -0.95 10,200 10,700 10,200 1,189,250 12,368,200,000
04/05/2016 10,500 -0.30 -2.78 10,700 10,800 10,500 1,019,640 10,706,220,000
29/04/2016 10,800 0.10 0.93 10,700 10,900 10,600 685,580 7,404,264,000
28/04/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 573,170 6,132,919,000
27/04/2016 10,800 -0.30 -2.70 11,200 11,500 10,700 975,960 10,540,368,000
26/04/2016 11,100 0.70 6.73 10,800 11,100 10,700 1,468,300 16,298,130,000
25/04/2016 10,400 0.20 1.96 10,300 10,500 10,200 802,280 8,343,712,000
22/04/2016 10,200 0.20 2.00 10,000 10,300 9,900 745,470 7,603,794,000
21/04/2016 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 291,690 2,916,900,000
20/04/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 520,280 5,202,800,000
19/04/2016 10,000 -0.20 -1.96 10,100 10,200 10,000 746,230 7,462,300,000
15/04/2016 10,200 -0.10 -0.97 10,300 10,300 10,200 476,710 4,862,442,000
14/04/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 377,110 3,884,233,000
13/04/2016 10,300 0.20 1.98 10,300 10,400 10,100 1,052,210 10,837,763,000
12/04/2016 10,100 0.10 1.00 9,900 10,600 9,900 1,470,880 14,855,888,000
11/04/2016 10,000 -0.30 -2.91 10,200 10,200 10,000 864,940 8,649,400,000
08/04/2016 10,300 -0.20 -1.90 10,500 10,500 10,300 730,100 7,520,030,000
07/04/2016 10,500 0.10 0.96 10,500 10,500 10,300 554,540 5,822,670,000
06/04/2016 10,400 0.30 2.97 10,200 10,400 10,200 563,960 5,865,184,000
05/04/2016 10,100 0.30 3.06 9,900 10,300 9,900 1,358,310 13,718,931,000
04/04/2016 9,800 -0.50 -4.85 10,300 10,400 9,800 1,464,200 14,349,160,000
01/04/2016 10,300 -0.20 -1.90 10,500 10,600 10,200 1,066,560 10,985,568,000
31/03/2016 10,500 -0.40 -3.67 11,000 11,000 10,500 1,213,430 12,741,015,000
30/03/2016 10,900 -0.10 -0.91 11,000 11,000 10,600 1,857,870 20,250,783,000
29/03/2016 11,000 -0.60 -5.17 11,600 11,800 11,000 1,872,530 20,597,830,000
28/03/2016 11,600 -0.30 -2.52 11,900 12,000 11,600 944,840 10,960,144,000
25/03/2016 11,900 -0.20 -1.65 11,800 12,200 11,700 1,644,320 19,567,408,000
24/03/2016 12,100 -0.50 -3.97 12,600 12,600 12,100 937,690 11,346,049,000
23/03/2016 12,600 0.40 3.28 12,300 12,700 12,300 1,656,060 20,866,356,000
22/03/2016 12,200 0.10 0.83 12,200 12,400 11,800 1,450,560 17,696,832,000
21/03/2016 12,100 0.20 1.68 12,100 12,500 12,100 1,632,690 19,755,549,000
18/03/2016 11,900 -0.20 -1.65 12,200 12,300 11,900 1,199,890 14,278,691,000
17/03/2016 12,100 0.40 3.42 11,900 12,200 11,900 1,526,930 18,475,853,000
16/03/2016 11,700 0.30 2.63 11,300 11,700 11,300 1,396,650 16,340,805,000
15/03/2016 11,400 -0.10 -0.87 11,500 11,600 11,200 799,440 9,113,616,000
14/03/2016 11,500 0.20 1.77 11,600 11,700 11,500 1,031,120 11,857,880,000
11/03/2016 11,300 0.30 2.73 11,200 11,500 11,100 1,553,630 17,556,019,000
10/03/2016 11,000 0.20 1.85 11,000 11,100 10,800 459,790 5,057,690,000
09/03/2016 10,800 -0.10 -0.92 10,800 11,100 10,800 300,650 3,247,020,000
08/03/2016 10,900 -0.20 -1.80 11,000 11,100 10,900 600,240 6,542,616,000
07/03/2016 11,100 0.00 ■■ 0.00 11,400 11,400 11,100 785,380 8,717,718,000
04/03/2016 11,100 -0.10 -0.89 11,200 11,300 11,100 500,620 5,556,882,000
03/03/2016 11,200 0.40 3.70 10,900 11,400 10,900 1,426,180 15,973,216,000
02/03/2016 10,800 0.10 0.93 10,800 10,800 10,700 382,030 4,125,924,000
01/03/2016 10,700 -0.10 -0.93 10,800 10,900 10,700 427,990 4,579,493,000
29/02/2016 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 434,870 4,696,596,000
26/02/2016 10,800 0.30 2.86 10,500 10,900 10,500 686,500 7,414,200,000
25/02/2016 10,500 -0.10 -0.94 10,600 10,700 10,500 403,090 4,232,445,000
24/02/2016 10,600 -0.10 -0.93 10,600 10,800 10,400 618,500 6,556,100,000
23/02/2016 10,700 -0.50 -4.46 11,000 11,200 10,700 1,164,620 12,461,434,000
22/02/2016 11,200 0.50 4.67 11,200 11,400 11,000 1,410,160 15,793,792,000
19/02/2016 10,700 0.70 7.00 10,200 10,700 10,200 946,630 10,128,941,000
18/02/2016 10,000 -0.10 -0.99 10,200 10,300 10,000 782,260 7,822,600,000
17/02/2016 10,100 -0.10 -0.98 10,300 10,400 10,000 305,790 3,088,479,000
16/02/2016 10,200 0.10 0.99 10,200 10,400 10,200 351,010 3,580,302,000
15/02/2016 10,100 -0.40 -3.81 10,300 10,300 10,000 733,500 7,408,350,000
05/02/2016 10,500 0.20 1.94 10,200 10,500 10,200 301,970 3,170,685,000
04/02/2016 10,300 0.20 1.98 10,500 10,500 10,200 745,000 7,673,500,000
03/02/2016 10,100 -0.70 -6.48 10,600 10,600 10,100 1,931,300 19,506,130,000
02/02/2016 10,800 -0.50 -4.42 11,300 11,300 10,800 540,190 5,834,052,000
01/02/2016 11,300 0.30 2.73 11,500 11,700 11,000 1,935,670 21,873,071,000
29/01/2016 11,000 0.70 6.80 10,600 11,000 10,400 1,289,860 14,188,460,000
28/01/2016 10,300 0.50 5.10 9,900 10,400 9,900 1,380,830 14,222,549,000
27/01/2016 9,800 0.20 2.08 9,600 9,900 9,500 449,060 4,400,788,000
26/01/2016 9,600 0.60 6.67 9,000 9,600 8,700 1,070,290 10,274,784,000
25/01/2016 9,000 0.50 5.88 8,500 9,000 8,500 357,960 3,221,640,000
22/01/2016 8,500 -0.30 -3.41 8,800 9,000 8,200 958,350 8,145,975,000
21/01/2016 8,800 -0.30 -3.30 9,000 9,200 8,700 672,170 5,915,096,000
20/01/2016 9,100 -0.60 -6.19 9,500 9,600 9,100 631,850 5,749,835,000
19/01/2016 9,700 -0.10 -1.02 10,000 10,000 9,600 521,550 5,059,035,000
18/01/2016 9,800 -2.70 -21.60 10,200 10,400 9,700 858,600 8,414,280,000
15/01/2016 12,500 -0.30 -2.34 12,900 13,100 12,500 700,440 8,755,500,000
14/01/2016 12,800 -0.20 -1.54 13,000 13,100 12,800 644,040 8,243,712,000
13/01/2016 13,000 -0.20 -1.52 13,200 13,300 12,900 516,880 6,719,440,000
12/01/2016 13,200 0.30 2.33 12,800 13,200 12,800 541,520 7,148,064,000
11/01/2016 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 313,830 4,048,407,000
08/01/2016 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 596,270 7,691,883,000
07/01/2016 12,900 -0.20 -1.53 13,300 13,400 12,900 1,149,870 14,833,323,000
06/01/2016 13,100 0.20 1.55 12,900 13,100 12,900 310,780 4,071,218,000
05/01/2016 12,900 -0.10 -0.77 13,000 13,200 12,900 221,470 2,856,963,000
04/01/2016 13,000 -0.20 -1.52 13,200 13,400 13,000 245,350 3,189,550,000
31/12/2015 13,200 0.30 2.33 13,000 13,400 13,000 677,040 8,936,928,000
30/12/2015 12,900 0.00 ■■ 0.00 13,200 13,200 12,900 570,520 7,359,708,000
29/12/2015 12,900 -0.10 -0.77 13,000 13,100 12,900 577,290 7,447,041,000
28/12/2015 13,000 -0.20 -1.52 13,500 13,500 13,000 364,630 4,740,190,000
25/12/2015 13,200 -0.30 -2.22 13,500 13,500 13,100 338,740 4,471,368,000
24/12/2015 13,500 0.10 0.75 13,400 13,500 13,300 145,160 1,959,660,000
23/12/2015 13,400 0.00 ■■ 0.00 13,500 13,700 13,400 392,970 5,265,798,000
22/12/2015 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 226,070 3,029,338,000
21/12/2015 13,400 0.30 2.29 13,400 13,600 13,300 443,860 5,947,724,000
18/12/2015 13,100 -0.80 -5.76 13,900 14,000 13,100 1,073,910 14,068,221,000
17/12/2015 13,900 -0.10 -0.71 14,100 14,200 13,900 273,800 3,805,820,000
16/12/2015 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 216,830 3,035,620,000
15/12/2015 14,000 -0.40 -2.78 14,500 14,500 14,000 213,720 2,992,080,000
14/12/2015 14,400 0.30 2.13 14,200 14,400 14,100 556,150 8,008,560,000
11/12/2015 14,100 0.40 2.92 13,700 14,400 13,700 872,320 12,299,712,000
10/12/2015 13,700 0.00 ■■ 0.00 13,800 14,100 13,700 480,550 6,583,535,000
09/12/2015 13,700 0.50 3.79 13,200 14,100 13,000 1,042,580 14,283,346,000
08/12/2015 13,200 0.00 ■■ 0.00 13,100 13,300 13,100 271,790 3,587,628,000
07/12/2015 13,200 -0.10 -0.75 13,300 13,500 13,200 209,210 2,761,572,000
04/12/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,200 216,450 2,878,785,000
03/12/2015 13,300 -0.20 -1.48 13,500 13,500 13,300 158,700 2,110,710,000
02/12/2015 13,500 0.30 2.27 13,200 13,700 13,200 402,160 5,429,160,000
01/12/2015 13,200 0.00 ■■ 0.00 13,400 13,500 13,200 274,460 3,622,872,000
30/11/2015 13,200 -0.30 -2.22 13,500 13,700 13,100 609,230 8,041,836,000
27/11/2015 13,500 -0.30 -2.17 14,000 14,000 13,500 321,780 4,344,030,000
26/11/2015 13,800 -0.20 -1.43 14,000 14,000 13,800 443,490 6,120,162,000
25/11/2015 14,000 -0.10 -0.71 14,100 14,100 13,800 520,650 7,289,100,000
24/11/2015 14,100 -0.20 -1.40 14,300 14,400 14,000 386,950 5,455,995,000
23/11/2015 14,300 0.20 1.42 14,100 14,600 14,100 608,430 8,700,549,000
20/11/2015 14,100 0.20 1.44 13,900 14,100 13,800 995,730 14,039,793,000
19/11/2015 13,900 -0.20 -1.42 14,100 14,200 13,800 1,067,580 14,839,362,000
18/11/2015 14,100 -0.20 -1.40 14,200 14,400 14,100 361,710 5,100,111,000
17/11/2015 14,300 0.00 ■■ 0.00 14,400 14,400 14,200 1,017,340 14,547,962,000
16/11/2015 14,300 -0.90 -5.92 14,900 15,000 14,300 1,979,970 28,313,571,000
13/11/2015 15,200 -0.10 -0.65 15,400 15,500 15,200 540,610 8,217,272,000
12/11/2015 15,300 -0.10 -0.65 15,400 15,500 15,200 473,540 7,245,162,000
11/11/2015 15,400 -0.20 -1.28 15,600 15,700 15,400 524,940 8,084,076,000
10/11/2015 15,600 -0.30 -1.89 15,700 15,800 15,600 589,960 9,203,376,000
09/11/2015 15,900 -0.20 -1.24 16,200 16,200 15,800 363,530 5,780,127,000
06/11/2015 16,100 0.40 2.55 15,800 16,300 15,800 1,406,240 22,640,464,000
05/11/2015 15,700 0.00 ■■ 0.00 15,700 16,000 15,500 763,680 11,989,776,000
04/11/2015 15,700 0.00 ■■ 0.00 15,900 15,900 15,700 273,130 4,288,141,000
03/11/2015 15,700 0.20 1.29 15,600 15,700 15,400 382,500 6,005,250,000
02/11/2015 15,500 -0.30 -1.90 15,800 15,800 15,500 391,750 6,072,125,000
30/10/2015 15,800 -0.20 -1.25 15,900 16,100 15,800 314,580 4,970,364,000
29/10/2015 16,000 0.30 1.91 15,700 16,100 15,700 494,230 7,907,680,000
28/10/2015 15,700 -0.30 -1.88 16,000 16,100 15,700 1,035,940 16,264,258,000
27/10/2015 16,000 -0.50 -3.03 16,300 16,600 15,900 1,092,760 17,484,160,000
26/10/2015 16,500 -0.10 -0.60 16,700 16,700 16,400 422,580 6,972,570,000
23/10/2015 16,600 -0.10 -0.60 16,700 16,900 16,600 454,900 7,551,340,000
22/10/2015 16,700 0.20 1.21 16,500 16,800 16,500 501,650 8,377,555,000
21/10/2015 16,500 -0.20 -1.20 16,700 16,900 16,500 384,530 6,344,745,000
20/10/2015 16,700 -0.40 -2.34 17,000 17,100 16,600 742,820 12,405,094,000
19/10/2015 17,100 -0.10 -0.58 17,300 17,300 17,100 490,160 8,381,736,000
16/10/2015 17,200 0.10 0.58 17,200 17,500 17,100 602,370 10,360,764,000
15/10/2015 17,100 -0.40 -2.29 17,400 17,500 17,000 1,936,610 33,116,031,000
14/10/2015 17,500 -0.20 -1.13 17,600 17,700 17,500 738,140 12,917,450,000
13/10/2015 17,700 0.00 ■■ 0.00 17,700 18,100 17,600 631,070 11,169,939,000
12/10/2015 17,700 -0.20 -1.12 17,900 18,000 17,700 929,600 16,453,920,000
09/10/2015 17,900 -0.20 -1.10 18,100 18,200 17,800 1,127,570 20,183,503,000
08/10/2015 18,100 0.20 1.12 17,900 18,200 17,800 1,090,700 19,741,670,000
07/10/2015 17,900 -0.70 -3.76 18,600 18,700 17,800 1,745,400 31,242,660,000
06/10/2015 18,600 1.20 6.90 18,600 18,600 18,200 3,405,900 63,349,740,000
05/10/2015 17,400 0.80 4.82 17,300 17,400 17,000 1,320,390 22,974,786,000
02/10/2015 16,600 0.00 ■■ 0.00 16,500 16,800 16,500 551,460 9,154,236,000
01/10/2015 16,600 -0.30 -1.78 17,100 17,100 16,600 500,460 8,307,636,000
30/09/2015 16,900 0.10 0.60 17,000 17,100 16,900 664,650 11,232,585,000
29/09/2015 16,800 -0.30 -1.75 17,000 17,000 16,600 725,140 12,182,352,000
28/09/2015 17,100 0.10 0.59 17,400 17,600 17,100 916,610 15,674,031,000
25/09/2015 17,000 0.30 1.80 16,700 17,200 16,400 1,124,340 19,113,780,000
24/09/2015 16,700 0.20 1.21 16,600 16,900 16,600 799,500 13,351,650,000
23/09/2015 16,500 0.20 1.23 16,200 16,600 16,100 536,390 8,850,435,000
22/09/2015 16,300 -0.30 -1.81 16,800 16,800 16,300 656,680 10,703,884,000
21/09/2015 16,600 0.50 3.11 16,200 16,800 16,100 1,212,760 20,131,816,000
18/09/2015 16,100 0.60 3.87 15,700 16,200 15,600 1,096,020 17,645,922,000
17/09/2015 15,500 0.30 1.97 15,400 15,700 15,400 409,780 6,351,590,000
16/09/2015 15,200 0.00 ■■ 0.00 15,300 15,400 15,100 260,660 3,962,032,000
15/09/2015 15,200 -0.20 -1.30 15,400 15,400 15,200 334,950 5,091,240,000
14/09/2015 15,400 -0.20 -1.28 15,500 15,600 15,400 270,100 4,159,540,000
11/09/2015 15,600 0.10 0.65 15,500 15,800 15,500 392,840 6,128,304,000
10/09/2015 15,500 -0.10 -0.64 15,500 15,600 15,400 375,420 5,819,010,000
09/09/2015 15,600 -0.10 -0.64 15,900 15,900 15,600 508,620 7,934,472,000
08/09/2015 15,700 0.20 1.29 15,400 15,800 15,400 343,200 5,388,240,000
07/09/2015 15,500 0.10 0.65 15,500 15,800 15,500 429,460 6,656,630,000
04/09/2015 15,400 -0.20 -1.28 15,600 15,900 15,400 339,390 5,226,606,000
03/09/2015 15,600 0.10 0.65 15,500 16,000 15,300 559,110 8,722,116,000
01/09/2015 15,500 -0.40 -2.52 15,900 16,000 15,500 546,080 8,464,240,000
31/08/2015 15,900 -0.40 -2.45 16,200 16,200 15,900 542,220 8,621,298,000
28/08/2015 16,300 0.30 1.88 16,300 16,300 15,900 729,210 11,886,123,000
27/08/2015 16,000 0.00 ■■ 0.00 16,200 16,400 16,000 716,670 11,466,720,000
26/08/2015 16,000 1.00 6.67 15,000 16,000 15,000 1,009,210 16,147,360,000
25/08/2015 15,000 -0.70 -4.46 14,900 15,800 14,800 1,251,750 18,776,250,000
24/08/2015 15,700 -1.10 -6.55 16,300 16,300 15,700 1,478,060 23,205,542,000
21/08/2015 16,800 -0.30 -1.75 16,900 17,100 16,000 1,368,000 22,982,400,000
20/08/2015 17,100 -0.20 -1.16 17,300 17,700 17,100 764,760 13,077,396,000
19/08/2015 17,300 -0.30 -1.70 17,700 18,000 17,300 1,487,970 25,741,881,000
18/08/2015 17,600 -0.10 -0.56 17,700 17,800 17,200 832,570 14,653,232,000
17/08/2015 17,700 -1.30 -6.84 18,300 18,600 17,700 2,383,450 42,187,065,000
14/08/2015 19,000 -0.20 -1.04 19,000 19,300 18,800 775,900 14,742,100,000
13/08/2015 19,200 -0.20 -1.03 19,400 19,400 18,600 1,690,690 32,461,248,000
12/08/2015 19,400 -0.30 -1.52 19,700 19,800 19,400 857,400 16,633,560,000
11/08/2015 19,700 -0.50 -2.48 20,000 20,100 19,700 1,014,530 19,986,241,000
10/08/2015 20,200 0.50 2.54 19,900 20,200 19,700 964,660 19,486,132,000
07/08/2015 19,700 -0.20 -1.01 19,800 20,000 19,500 1,244,540 24,517,438,000
06/08/2015 19,900 -0.40 -1.97 20,300 20,300 19,800 990,500 19,710,950,000
05/08/2015 20,300 0.60 3.05 20,000 20,500 20,000 1,466,170 29,763,251,000
04/08/2015 19,700 -0.70 -3.43 19,700 20,300 19,600 2,189,430 43,131,771,000
03/08/2015 20,400 -1.50 -6.85 20,400 20,600 20,400 1,436,880 29,312,352,000
31/07/2015 21,900 0.30 1.39 21,800 22,600 21,600 2,313,030 50,655,357,000
30/07/2015 21,600 0.10 0.47 21,400 21,900 21,300 1,632,310 35,257,896,000
29/07/2015 21,500 -0.10 -0.46 21,600 22,200 21,300 1,675,160 36,015,940,000
28/07/2015 21,600 0.50 2.37 21,900 22,500 21,600 3,585,300 77,442,480,000
27/07/2015 21,100 1.30 6.57 20,100 21,100 19,900 3,219,440 67,930,184,000
24/07/2015 19,800 0.60 3.12 19,300 20,000 19,100 1,084,950 21,482,010,000
23/07/2015 19,200 -0.10 -0.52 19,500 19,500 19,200 639,770 12,283,584,000
22/07/2015 19,300 0.10 0.52 19,200 19,600 19,200 960,200 18,531,860,000
21/07/2015 19,200 -0.20 -1.03 19,600 19,600 19,200 617,490 11,855,808,000
20/07/2015 19,400 -0.10 -0.51 19,400 19,500 19,200 483,270 9,375,438,000
17/07/2015 19,500 -0.10 -0.51 19,800 20,000 19,500 244,120 4,760,340,000
16/07/2015 19,600 -0.10 -0.51 19,600 19,700 19,400 591,660 11,596,536,000
15/07/2015 19,700 -0.50 -2.48 20,200 20,200 19,700 817,270 16,100,219,000
14/07/2015 20,200 -0.40 -1.94 20,800 20,800 20,100 747,480 15,099,096,000
13/07/2015 20,600 0.30 1.48 20,400 20,900 20,400 1,471,610 30,315,166,000
10/07/2015 20,300 0.50 2.53 19,800 20,700 19,800 1,299,430 26,378,429,000
09/07/2015 19,800 0.10 0.51 19,700 19,800 19,400 352,940 6,988,212,000
08/07/2015 19,700 -0.50 -2.48 20,200 20,300 19,600 654,340 12,890,498,000
07/07/2015 20,200 0.40 2.02 19,800 20,500 19,500 1,544,380 31,196,476,000
06/07/2015 19,800 0.40 2.06 19,500 20,000 19,500 843,150 16,694,370,000
03/07/2015 19,400 0.10 0.52 19,500 19,600 19,200 379,690 7,365,986,000
02/07/2015 19,300 0.20 1.05 19,000 19,300 19,000 425,840 8,218,712,000
01/07/2015 19,100 -0.40 -2.05 19,500 19,500 19,100 907,250 17,328,475,000
30/06/2015 19,500 0.00 ■■ 0.00 19,400 19,700 19,300 1,011,950 19,733,025,000
29/06/2015 19,500 -0.10 -0.51 19,600 19,700 19,400 672,550 13,114,725,000
26/06/2015 19,600 0.10 0.51 19,500 20,100 19,500 639,760 12,539,296,000
25/06/2015 19,500 -0.50 -2.50 20,200 20,200 19,500 498,120 9,713,340,000
24/06/2015 20,000 -0.10 -0.50 20,400 20,400 20,000 897,120 17,942,400,000
23/06/2015 20,100 0.00 ■■ 0.00 20,100 20,200 19,900 425,210 8,546,721,000
22/06/2015 20,100 0.30 1.52 20,200 20,400 20,000 798,540 16,050,654,000
19/06/2015 19,800 0.10 0.51 21,000 21,000 19,800 2,262,510 44,797,698,000
18/06/2015 19,700 0.70 3.68 19,200 19,700 19,100 644,730 12,701,181,000
17/06/2015 19,000 -0.40 -2.06 19,300 19,300 19,000 714,050 13,566,950,000
16/06/2015 19,400 -0.10 -0.51 19,500 19,700 19,400 430,070 8,343,358,000
15/06/2015 19,500 -0.30 -1.52 19,600 19,800 19,500 436,680 8,515,260,000
12/06/2015 19,800 0.60 3.12 19,400 20,100 19,300 1,348,090 26,692,182,000
11/06/2015 19,200 0.00 ■■ 0.00 19,200 19,500 19,100 667,430 12,814,656,000
10/06/2015 19,200 -0.30 -1.54 19,500 19,600 19,000 1,144,710 21,978,432,000
09/06/2015 19,500 -0.40 -2.01 19,900 20,000 19,400 1,058,730 20,645,235,000
08/06/2015 19,900 -0.10 -0.50 20,000 20,500 19,900 1,135,830 22,603,017,000
05/06/2015 20,000 0.20 1.01 19,700 20,400 19,700 1,036,600 20,732,000,000
04/06/2015 19,800 0.00 ■■ 0.00 19,900 20,300 19,800 723,600 14,327,280,000
03/06/2015 19,800 -0.20 -1.00 19,700 20,100 19,700 825,400 16,342,920,000
02/06/2015 20,000 -0.50 -2.44 20,500 20,700 20,000 828,430 16,568,600,000
01/06/2015 20,500 0.30 1.49 20,400 20,900 20,300 1,431,340 29,342,470,000
29/05/2015 20,200 0.50 2.54 19,900 20,700 19,800 1,128,890 22,803,578,000
28/05/2015 19,700 -0.30 -1.50 20,000 20,200 19,700 897,110 17,673,067,000
27/05/2015 20,000 0.60 3.09 19,200 20,300 18,800 1,194,080 23,881,600,000
26/05/2015 19,400 -0.30 -1.52 20,400 20,400 19,400 967,640 18,772,216,000
25/05/2015 19,700 1.20 6.49 19,300 19,700 19,300 2,201,290 43,365,413,000
22/05/2015 18,500 1.20 6.94 17,400 18,500 17,200 1,401,480 25,927,380,000
21/05/2015 17,300 -0.20 -1.14 17,400 17,600 17,100 386,990 6,694,927,000
20/05/2015 17,500 0.20 1.16 17,200 17,600 17,000 696,200 12,183,500,000
19/05/2015 17,300 0.90 5.49 16,200 17,300 16,200 536,950 9,289,235,000
18/05/2015 16,400 -0.70 -4.09 16,700 16,900 16,200 1,004,900 16,480,360,000
15/05/2015 17,100 -0.50 -2.84 17,300 17,500 17,100 711,460 12,165,966,000
14/05/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 144,470 2,542,672,000
13/05/2015 17,600 -0.30 -1.68 18,200 18,200 17,300 392,830 6,913,808,000
12/05/2015 17,900 -0.60 -3.24 18,500 18,500 17,900 312,830 5,599,657,000
11/05/2015 18,500 -0.40 -2.12 18,800 19,100 18,300 368,760 6,822,060,000
08/05/2015 18,900 0.10 0.53 19,000 19,000 18,900 39,320 743,148,000
07/05/2015 18,800 0.10 0.53 18,700 19,000 18,600 122,080 2,295,104,000
06/05/2015 18,700 -0.40 -2.09 19,100 19,100 18,600 137,260 2,566,762,000
05/05/2015 19,100 0.10 0.53 19,000 19,100 18,600 377,060 7,201,846,000
04/05/2015 19,000 -0.90 -4.52 19,900 20,000 18,800 403,340 7,663,460,000
27/04/2015 19,900 -0.10 -0.50 20,000 20,000 19,900 155,830 3,101,017,000
24/04/2015 20,000 -0.10 -0.50 20,100 20,100 20,000 127,760 2,555,200,000
23/04/2015 20,100 0.20 1.01 19,900 20,200 19,900 204,260 4,105,626,000
22/04/2015 19,900 -0.30 -1.49 20,200 20,200 19,800 559,510 11,134,249,000
21/04/2015 20,200 -0.20 -0.98 20,100 20,600 20,100 304,370 6,148,274,000
20/04/2015 20,400 -0.30 -1.45 20,600 20,700 20,300 183,920 3,751,968,000
17/04/2015 20,700 0.30 1.47 20,400 20,900 20,400 435,590 9,016,713,000
16/04/2015 20,400 -0.10 -0.49 20,500 20,500 20,300 242,240 4,941,696,000
15/04/2015 20,500 0.00 ■■ 0.00 20,600 20,700 20,400 205,380 4,210,290,000
14/04/2015 20,500 -0.20 -0.97 20,900 20,900 20,500 155,840 3,194,720,000
13/04/2015 20,700 0.20 0.98 20,600 20,700 20,500 324,570 6,718,599,000
10/04/2015 20,500 -0.20 -0.97 20,700 20,800 20,500 388,960 7,973,680,000
09/04/2015 20,700 -0.10 -0.48 20,800 21,000 20,700 294,170 6,089,319,000
08/04/2015 20,800 0.20 0.97 20,900 20,900 20,700 214,960 4,471,168,000
07/04/2015 20,600 0.30 1.48 20,400 20,700 20,100 212,160 4,370,496,000
06/04/2015 20,300 0.10 0.50 20,700 20,700 20,200 111,540 2,264,262,000
03/04/2015 20,200 0.10 0.50 20,200 20,400 20,200 149,120 3,012,224,000
02/04/2015 20,100 0.30 1.52 19,900 20,400 19,700 399,660 8,033,166,000
01/04/2015 19,800 -0.80 -3.88 20,600 20,900 19,800 489,960 9,701,208,000
31/03/2015 20,600 0.00 ■■ 0.00 21,000 21,000 20,600 80,090 1,649,854,000
30/03/2015 20,600 -0.60 -2.83 21,000 21,200 20,500 189,610 3,905,966,000
27/03/2015 21,200 0.20 0.95 21,100 21,500 21,000 427,440 9,061,728,000
26/03/2015 21,000 0.00 ■■ 0.00 21,000 21,300 20,900 341,330 7,167,930,000
25/03/2015 21,000 0.20 0.96 20,900 21,200 20,900 238,290 5,004,090,000
24/03/2015 20,800 -0.30 -1.42 21,100 21,100 20,600 444,390 9,243,312,000
23/03/2015 21,100 -0.40 -1.86 21,500 21,500 20,900 467,310 9,860,241,000
20/03/2015 21,500 0.90 4.37 20,600 21,500 20,500 782,990 16,834,285,000
19/03/2015 20,600 -0.10 -0.48 20,700 21,000 20,600 159,300 3,281,580,000
18/03/2015 20,700 -0.40 -1.90 21,100 21,100 20,700 321,750 6,660,225,000
17/03/2015 21,100 0.20 0.96 21,000 21,200 21,000 409,120 8,632,432,000
16/03/2015 20,900 -0.50 -2.34 21,400 21,600 20,900 402,760 8,417,684,000
13/03/2015 21,400 0.00 ■■ 0.00 21,500 21,700 21,400 301,830 6,459,162,000
12/03/2015 21,400 -0.20 -0.93 21,600 21,600 21,400 217,010 4,644,014,000
11/03/2015 21,600 0.10 0.47 21,700 21,700 21,500 340,930 7,364,088,000
10/03/2015 21,500 -0.10 -0.46 21,600 21,800 21,500 287,460 6,180,390,000
09/03/2015 21,600 -0.30 -1.37 22,000 22,000 21,400 272,580 5,887,728,000
06/03/2015 21,900 0.10 0.46 22,000 22,200 21,800 407,730 8,929,287,000
05/03/2015 21,800 -0.40 -1.80 22,200 22,400 21,800 613,260 13,369,068,000
04/03/2015 22,200 0.40 1.83 22,000 22,300 21,900 515,320 11,440,104,000
03/03/2015 21,800 0.10 0.46 21,700 22,000 21,600 381,490 8,316,482,000
02/03/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 197,510 4,285,967,000
27/02/2015 21,700 -0.10 -0.46 22,000 22,100 21,700 263,660 5,721,422,000
26/02/2015 21,800 0.10 0.46 22,000 22,100 21,800 319,490 6,964,882,000
25/02/2015 21,700 0.40 1.88 21,300 22,300 21,300 1,112,560 24,142,552,000
24/02/2015 21,300 -1.00 -4.48 21,800 21,800 21,000 587,360 12,510,768,000
13/02/2015 22,300 0.30 1.36 22,000 22,500 22,000 504,200 11,243,660,000
12/02/2015 22,000 0.80 3.77 21,300 22,100 21,300 692,810 15,241,820,000
11/02/2015 21,200 0.10 0.47 21,100 21,300 21,000 281,600 5,969,920,000
10/02/2015 21,100 0.10 0.48 21,000 21,200 21,000 321,090 6,774,999,000
09/02/2015 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 502,310 10,548,510,000
06/02/2015 21,000 0.10 0.48 21,000 21,300 21,000 702,980 14,762,580,000
05/02/2015 20,900 0.50 2.45 20,600 21,000 20,500 463,670 9,690,703,000
04/02/2015 20,400 -0.20 -0.97 20,700 20,700 20,300 320,290 6,533,916,000
03/02/2015 20,600 -0.10 -0.48 21,100 21,300 20,600 252,910 5,209,946,000
02/02/2015 20,700 -0.10 -0.48 20,800 21,400 20,700 544,930 11,280,051,000
30/01/2015 20,800 0.50 2.46 20,400 21,100 20,400 674,700 14,033,760,000
29/01/2015 20,300 -0.30 -1.46 20,400 20,600 20,200 422,550 8,577,765,000
28/01/2015 20,600 -0.40 -1.90 20,900 21,000 20,600 561,240 11,561,544,000
27/01/2015 21,000 -0.40 -1.87 21,500 21,500 20,700 736,750 15,471,750,000
26/01/2015 21,400 -0.30 -1.38 21,700 22,000 21,400 251,040 5,372,256,000
23/01/2015 21,700 0.00 ■■ 0.00 21,800 22,000 21,600 481,900 10,457,230,000
22/01/2015 21,700 0.00 ■■ 0.00 21,900 21,900 21,600 134,380 2,916,046,000
21/01/2015 21,700 -0.20 -0.91 21,900 22,000 21,600 198,760 4,313,092,000
20/01/2015 21,900 0.50 2.34 21,400 22,300 21,300 380,780 8,339,082,000
19/01/2015 21,400 -0.50 -2.28 21,800 22,000 21,300 502,050 10,743,870,000
16/01/2015 21,900 -0.50 -2.23 22,200 22,400 21,800 621,010 13,600,119,000
15/01/2015 22,400 -0.20 -0.88 23,000 23,200 22,400 852,630 19,098,912,000
14/01/2015 22,600 1.40 6.60 21,700 22,600 21,700 2,999,530 67,789,378,000
13/01/2015 21,200 1.40 7.07 21,200 21,200 20,700 1,395,720 29,589,264,000
12/01/2015 26,100 -0.90 -3.33 27,000 27,300 26,100 1,026,130 26,781,993,000
09/01/2015 27,000 0.00 ■■ 0.00 27,200 27,500 27,000 908,400 24,526,800,000
08/01/2015 27,000 -0.60 -2.17 27,600 27,900 27,000 695,370 18,774,990,000
07/01/2015 27,600 0.60 2.22 27,500 28,200 27,500 1,204,880 33,254,688,000
06/01/2015 27,000 0.20 0.75 26,500 27,000 26,200 569,320 15,371,640,000
05/01/2015 26,800 0.00 ■■ 0.00 26,800 27,300 26,600 286,600 7,680,880,000
31/12/2014 26,800 1.10 4.28 25,700 27,000 25,700 321,320 8,611,376,000
30/12/2014 25,700 0.00 ■■ 0.00 25,400 25,900 24,800 785,930 20,198,401,000
29/12/2014 25,700 -0.90 -3.38 26,600 26,700 25,600 622,560 15,999,792,000
26/12/2014 26,600 -0.70 -2.56 26,900 27,300 26,500 745,580 19,832,428,000
25/12/2014 27,300 -0.30 -1.09 27,500 27,700 27,200 620,290 16,933,917,000
24/12/2014 27,600 1.00 3.76 27,500 28,000 27,100 1,219,610 33,661,236,000
23/12/2014 26,600 -0.30 -1.12 26,800 27,500 26,200 755,110 20,085,926,000
22/12/2014 26,900 1.40 5.49 26,200 27,100 25,600 1,218,610 32,780,609,000
19/12/2014 25,500 0.60 2.41 24,300 25,500 24,300 1,385,240 35,323,620,000
18/12/2014 24,900 -1.80 -6.74 25,700 26,600 24,900 3,620,580 90,152,442,000
17/12/2014 26,700 -2.00 -6.97 28,700 28,900 26,700 2,107,130 56,260,371,000
16/12/2014 28,700 -1.10 -3.69 29,600 29,600 28,500 1,198,940 34,409,578,000
15/12/2014 29,800 -0.40 -1.32 30,200 30,300 29,700 553,570 16,496,386,000
12/12/2014 30,200 0.10 0.33 29,700 30,300 29,700 699,670 21,130,034,000
11/12/2014 30,100 -0.60 -1.95 30,200 30,800 29,900 402,140 12,104,414,000
10/12/2014 30,700 1.70 5.86 29,000 30,700 28,800 965,710 29,647,297,000
09/12/2014 29,000 -1.80 -5.84 30,600 30,700 29,000 1,984,070 57,538,030,000
08/12/2014 30,800 -0.70 -2.22 31,500 31,500 30,800 1,080,810 33,288,948,000
05/12/2014 31,500 -0.10 -0.32 31,700 31,800 31,300 663,980 20,915,370,000
04/12/2014 31,600 -0.10 -0.32 31,700 32,200 31,600 530,590 16,766,644,000
03/12/2014 31,700 0.30 0.96 31,600 32,000 31,400 630,480 19,986,216,000
02/12/2014 31,400 0.10 0.32 31,600 31,600 31,300 359,920 11,301,488,000
01/12/2014 31,300 -0.20 -0.63 31,800 31,800 31,300 498,300 15,596,790,000
28/11/2014 31,500 -0.40 -1.25 31,900 31,900 31,400 1,034,410 32,583,915,000
27/11/2014 31,900 0.80 2.57 31,000 31,900 30,500 957,050 30,529,895,000
26/11/2014 31,100 -0.10 -0.32 31,200 31,700 30,600 1,262,080 39,250,688,000
25/11/2014 31,200 0.90 2.97 30,300 31,600 30,300 766,150 23,903,880,000
24/11/2014 30,300 -0.80 -2.57 30,800 30,900 30,100 1,769,680 53,621,304,000
21/11/2014 31,100 -0.80 -2.51 32,000 32,100 31,000 1,142,500 35,531,750,000
20/11/2014 31,900 0.40 1.27 31,800 32,000 31,500 788,630 25,157,297,000
19/11/2014 31,500 -0.40 -1.25 31,900 32,000 31,100 1,183,170 37,269,855,000
18/11/2014 31,900 0.10 0.31 31,800 32,600 31,800 1,796,750 57,316,325,000
17/11/2014 31,800 -0.90 -2.75 32,700 32,700 31,800 1,611,660 51,250,788,000
14/11/2014 32,700 -0.50 -1.51 33,000 33,100 32,300 2,140,920 70,008,084,000
13/11/2014 33,200 -0.10 -0.30 33,400 33,800 33,200 1,201,580 39,892,456,000
12/11/2014 33,300 0.00 ■■ 0.00 33,300 33,800 33,100 1,168,490 38,910,717,000
11/11/2014 33,300 -0.60 -1.77 33,900 34,000 33,300 1,471,290 48,993,957,000
10/11/2014 33,900 0.50 1.50 33,800 34,400 33,600 1,734,720 58,807,008,000
07/11/2014 33,400 0.20 0.60 33,500 33,900 33,100 1,281,340 42,796,756,000
06/11/2014 33,200 0.40 1.22 32,900 34,500 32,900 2,365,800 78,544,560,000
05/11/2014 32,800 -0.20 -0.61 33,000 33,200 32,000 1,709,460 56,070,288,000
04/11/2014 33,000 -0.30 -0.90 33,400 33,400 32,800 1,104,910 36,462,030,000
03/11/2014 33,300 1.00 3.10 33,100 33,700 32,800 1,749,990 58,274,667,000
31/10/2014 32,300 1.80 5.90 31,000 32,300 30,700 3,595,760 116,143,048,000
30/10/2014 30,500 -0.30 -0.97 30,700 30,800 30,400 728,090 22,206,745,000
29/10/2014 30,800 0.50 1.65