Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Công Nghiệp Khoáng Sản Bình Thuận
Binh Thuan Mineral Industry Joint Stock Company
Mã CK:      KSA      0.48      -0.02 (-4.17%)      (cập nhật 08:45 17/05/2018)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://www.ksa.com.vn
KSA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/05/2018 480 -0.02 -4.17 500 490 470 6,095,090 2,925,643,200
16/05/2018 480 -0.02 -4.17 500 490 470 6,095,090 2,925,643,200
15/05/2018 500 -0.03 -6.00 530 500 500 325,050 162,525,000
14/05/2018 530 -0.03 -5.66 560 530 530 130,520 69,175,600
11/05/2018 560 -0.04 -7.14 600 560 560 195,280 109,356,800
10/05/2018 600 0.03 5.00 570 600 570 3,400,730 2,040,438,000
09/05/2018 570 0.03 5.26 540 570 570 247,230 140,921,100
08/05/2018 540 0.03 5.56 510 540 540 125,710 67,883,400
07/05/2018 510 0.03 5.88 480 510 510 123,640 63,056,400
04/05/2018 480 0.03 6.25 450 480 450 396,730 190,430,400
03/05/2018 450 -0.02 -4.44 470 470 440 941,150 423,517,500
02/05/2018 470 -0.03 -6.38 500 500 470 901,420 423,667,400
30/04/2018 500 -0.03 -6.00 530 530 500 616,330 308,165,000
27/04/2018 500 -0.03 -6.00 530 530 500 616,330 308,165,000
26/04/2018 530 -0.03 -5.66 560 560 530 658,090 348,787,700
25/04/2018 560 -0.01 -1.79 570 570 540 565,810 316,853,600
24/04/2018 560 -0.01 -1.79 570 570 540 565,810 316,853,600
23/04/2018 570 -0.04 -7.02 610 610 570 1,118,670 637,641,900
20/04/2018 610 -0.01 -1.64 620 620 590 929,500 566,995,000
19/04/2018 620 -0.01 -1.61 630 630 610 616,290 382,099,800
18/04/2018 630 0.02 3.17 610 630 590 1,093,810 689,100,300
14/04/2018 670 0.01 1.49 660 680 660 450,360 301,741,200
13/04/2018 670 0.01 1.49 660 680 660 450,360 301,741,200
12/04/2018 660 -0.01 -1.52 670 690 660 686,320 452,971,200
11/04/2018 670 0.01 1.49 670 680 660 813,540 545,071,800
10/04/2018 670 -0.04 -5.97 710 710 670 1,451,260 972,344,200
09/04/2018 710 -0.02 -2.82 730 730 700 565,380 401,419,800
06/04/2018 730 0.01 1.37 720 730 690 1,012,210 738,913,300
05/04/2018 720 -0.01 -1.39 730 740 690 922,880 664,473,600
04/04/2018 730 -0.04 -5.48 770 780 720 916,520 669,059,600
03/04/2018 770 0.02 2.60 750 780 740 404,480 311,449,600
02/04/2018 750 -0.04 -5.33 790 800 740 277,580 208,185,000
30/03/2018 790 0.05 6.33 740 790 740 652,190 515,230,100
29/03/2018 740 -0.04 -5.41 780 780 730 1,575,250 1,165,685,000
28/03/2018 780 -0.01 -1.28 790 800 770 299,130 233,321,400
27/03/2018 790 -0.01 -1.27 790 800 780 365,630 288,847,700
26/03/2018 790 0.01 1.27 780 800 780 424,110 335,046,900
25/03/2018 780 -0.03 -3.85 810 810 770 1,015,400 792,012,000
23/03/2018 780 -0.03 -3.85 810 810 770 1,015,400 792,012,000
22/03/2018 810 -0.01 -1.23 820 820 790 252,700 204,687,000
21/03/2018 820 0.03 3.66 820 830 790 545,350 447,187,000
20/03/2018 820 0.03 3.66 790 830 790 502,720 412,230,400
19/03/2018 790 -0.03 -3.80 820 830 790 896,830 708,495,700
16/03/2018 820 0.01 1.22 810 820 800 523,900 429,598,000
15/03/2018 810 -0.03 -3.70 840 860 810 452,010 366,128,100
14/03/2018 840 0.01 1.19 830 850 820 453,850 381,234,000
13/03/2018 830 -0.02 -2.41 830 830 810 328,910 272,995,300
12/03/2018 830 -0.02 -2.41 850 860 830 1,412,420 1,172,308,600
09/03/2018 850 0.01 1.18 850 860 830 601,320 511,122,000
08/03/2018 850 -0.04 -4.71 890 890 850 250,610 213,018,500
07/03/2018 890 0.01 1.12 880 900 860 1,178,670 1,049,016,300
06/03/2018 880 -0.01 -1.14 880 900 860 513,280 451,686,400
05/03/2018 880 0.02 2.27 860 900 860 247,080 217,430,400
02/03/2018 860 0.03 3.49 860 910 860 657,560 565,501,600
01/03/2018 860 -0.04 -4.65 900 910 860 307,730 264,647,800
28/02/2018 900 -0.04 -4.44 940 950 880 1,186,350 1,067,715,000
27/02/2018 940 -0.01 -1.06 940 1,000 920 1,206,080 1,133,715,200
26/02/2018 940 0.06 6.38 880 940 900 1,133,740 1,065,715,600
25/02/2018 880 0.05 5.68 830 880 830 663,430 583,818,400
23/02/2018 880 0.05 5.68 830 880 830 663,430 583,818,400
22/02/2018 830 0.03 3.61 800 840 790 830,190 689,057,700
21/02/2018 800 -0.05 -6.25 850 850 800 1,608,730 1,286,984,000
14/02/2018 850 -0.01 -1.18 860 910 800 3,036,790 2,581,271,500
13/02/2018 850 -0.01 -1.18 860 910 800 3,036,790 2,581,271,500
12/02/2018 860 -0.06 -6.98 920 860 860 629,440 541,318,400
09/02/2018 920 -0.06 -6.52 980 1,030 920 3,291,810 3,028,465,200
08/02/2018 980 -0.07 -7.14 1,050 1,050 980 3,017,890 2,957,532,200
07/02/2018 1,050 -0.15 -14.29 1,200 1,190 1,050 1,195,420 1,255,191,000
06/02/2018 1,120 -0.08 -7.14 1,200 1,180 1,120 1,403,550 1,571,976,000
05/02/2018 1,200 -0.09 -7.50 1,290 1,290 1,200 801,290 961,548,000
04/02/2018 1,290 -0.02 -1.55 1,290 1,300 1,260 476,810 615,084,900
02/02/2018 1,290 -0.02 -1.55 1,290 1,300 1,260 476,810 615,084,900
01/02/2018 1,290 0.01 0.78 1,280 1,310 1,280 1,107,430 1,428,584,700
31/01/2018 1,280 -0.04 -3.13 1,320 1,320 1,280 797,610 1,020,940,800
30/01/2018 1,320 -0.01 -0.76 1,320 1,320 1,290 537,970 710,120,400
29/01/2018 1,320 0.01 0.76 1,320 1,330 1,300 978,390 1,291,474,800
26/01/2018 1,320 -0.01 -0.76 1,320 1,330 1,290 803,160 1,060,171,200
25/01/2018 1,320 -0.05 -3.79 1,320 1,350 1,300 2,146,450 2,833,314,000
24/01/2018 1,400 0.03 2.14 1,370 1,370 1,300 2,741,050 3,837,470,000
22/01/2018 1,320 -0.05 -3.79 1,370 1,370 1,300 1,504,600 1,986,072,000
21/01/2018 1,370 -0.03 -2.19 1,400 1,450 1,370 1,009,830 1,383,467,100
19/01/2018 1,370 -0.03 -2.19 1,400 1,450 1,370 1,009,830 1,383,467,100
18/01/2018 1,400 -0.03 -2.14 1,430 1,430 1,370 1,931,160 2,703,624,000
17/01/2018 1,430 -0.03 -2.10 1,460 1,470 1,410 1,574,620 2,251,706,600
16/01/2018 1,460 -0.02 -1.37 1,480 1,490 1,410 1,291,960 1,886,261,600
15/01/2018 1,480 0.09 6.08 1,390 1,480 1,400 3,112,800 4,606,944,000
14/01/2018 1,390 -0.03 -2.16 1,420 1,510 1,380 3,626,130 5,040,320,700
12/01/2018 1,390 -0.03 -2.16 1,420 1,510 1,380 3,626,130 5,040,320,700
11/01/2018 1,420 0.09 6.34 1,330 1,420 1,380 4,495,150 6,383,113,000
10/01/2018 1,330 0.08 6.02 1,250 1,330 1,300 806,230 1,072,285,900
09/01/2018 1,250 -0.02 -1.60 1,270 1,270 1,250 879,210 1,099,012,500
08/01/2018 1,270 -0.02 -1.57 1,290 1,290 1,240 1,385,790 1,759,953,300
05/01/2018 1,290 -0.01 -0.78 1,290 1,300 1,270 473,410 610,698,900
04/01/2018 1,290 0.01 0.78 1,280 1,290 1,270 1,006,960 1,298,978,400
03/01/2018 1,280 -0.02 -1.56 1,300 1,310 1,270 884,820 1,132,569,600
02/01/2018 1,300 -0.01 -0.77 1,300 1,330 1,290 945,360 1,228,968,000
01/01/2018 1,300 -0.01 -0.77 1,310 1,310 1,280 686,830 892,879,000
29/12/2017 1,300 -0.01 -0.77 1,310 1,310 1,280 686,830 892,879,000
28/12/2017 1,310 -0.01 -0.76 1,310 1,320 1,300 941,930 1,233,928,300
27/12/2017 1,310 -0.03 -2.29 1,340 1,350 1,310 1,550,310 2,030,906,100
26/12/2017 1,340 -0.01 -0.75 1,350 1,370 1,340 580,520 777,896,800
25/12/2017 1,350 -0.01 -0.74 1,350 1,360 1,340 570,490 770,161,500
24/12/2017 1,350 0.01 0.74 1,350 1,380 1,350 927,960 1,252,746,000
22/12/2017 1,350 0.01 0.74 1,350 1,380 1,350 927,960 1,252,746,000
21/12/2017 1,350 -0.02 -1.48 1,370 1,380 1,350 854,800 1,153,980,000
20/12/2017 1,370 0.01 0.73 1,370 1,390 1,360 752,170 1,030,472,900
19/12/2017 1,390 0.00 ■■ 0.00 1,390 1,390 1,390 74,670 103,791,300
18/12/2017 1,390 0.01 0.72 1,380 1,400 1,380 164,820 229,099,800
17/12/2017 1,380 0.01 0.72 1,370 1,380 1,360 916,990 1,265,446,200
15/12/2017 1,370 -0.01 -0.73 1,380 1,380 1,360 1,086,070 1,487,915,900
14/12/2017 1,380 0.01 0.72 1,380 1,410 1,360 1,491,590 2,058,394,200
13/12/2017 1,380 -0.02 -1.45 1,400 1,410 1,370 1,235,150 1,704,507,000
12/12/2017 1,410 0.01 0.71 1,400 1,410 1,400 29,600 41,736,000
11/12/2017 1,410 -0.01 -0.71 1,410 1,420 1,400 150,140 211,697,400
08/12/2017 1,410 0.01 0.71 1,400 1,410 1,400 262,610 370,280,100
07/12/2017 1,400 -0.01 -0.71 1,400 1,430 1,390 1,209,950 1,693,930,000
05/12/2017 1,400 -0.01 -0.71 1,410 1,420 1,390 1,459,070 2,042,698,000
04/12/2017 1,410 -0.03 -2.08 1,440 1,440 1,400 2,385,870 3,364,076,700
01/12/2017 1,440 0.04 2.86 1,420 1,460 1,400 1,751,080 2,521,555,200
30/11/2017 1,400 -0.02 -1.41 1,420 1,430 1,390 1,693,400 2,370,760,000
29/11/2017 1,420 -0.04 -2.74 1,460 1,480 1,410 1,687,540 2,396,306,800
28/11/2017 1,460 0.01 0.69 1,470 1,500 1,440 2,398,860 3,502,335,600
27/11/2017 1,450 0.05 3.57 1,420 1,460 1,400 1,984,930 2,878,148,500
24/11/2017 1,400 -0.02 -1.41 1,430 1,430 1,380 2,741,050 3,837,470,000
23/11/2017 1,420 0.00 ■■ 0.00 1,440 1,440 1,400 1,436,500 2,039,830,000
22/11/2017 1,420 0.00 ■■ 0.00 1,420 1,440 1,410 951,520 1,351,158,400
21/11/2017 1,420 -0.02 -1.39 1,500 1,500 1,410 1,776,370 2,522,445,400
20/11/2017 1,440 -0.04 -2.70 1,430 1,460 1,390 1,870,220 2,693,116,800
17/11/2017 1,480 -0.05 -3.27 1,630 1,630 1,480 1,599,730 2,367,600,400
16/11/2017 1,530 0.10 6.99 1,400 1,530 1,400 2,208,330 3,378,744,900
15/11/2017 1,430 -0.07 -4.67 1,400 1,500 1,400 10,779,640 15,414,885,200
14/11/2017 1,500 -0.11 -6.83 1,500 1,500 1,500 191,550 287,325,000
13/11/2017 1,610 -0.12 -6.94 1,610 1,610 1,610 177,100 285,131,000
10/11/2017 1,730 -0.13 -6.99 1,730 1,730 1,730 525,250 908,682,500
09/11/2017 1,860 -0.13 -6.53 2,000 2,010 1,860 3,079,500 5,727,870,000
08/11/2017 1,990 0.06 3.11 1,930 2,060 1,920 1,757,740 3,497,902,600
07/11/2017 1,930 -0.03 -1.53 1,980 1,980 1,900 854,430 1,649,049,900
06/11/2017 1,960 0.08 4.26 1,900 1,960 1,860 860,600 1,686,776,000
03/11/2017 1,880 -0.06 -3.09 1,920 1,950 1,870 784,180 1,474,258,400
02/11/2017 1,940 -0.01 -0.51 1,960 2,040 1,940 556,650 1,079,901,000
01/11/2017 1,950 0.02 1.04 2,060 2,060 1,950 3,641,280 7,100,496,000
31/10/2017 1,930 0.12 6.63 1,920 1,930 1,900 2,955,150 5,703,439,500
30/10/2017 1,810 -0.05 -2.69 1,870 1,910 1,810 403,190 729,773,900
27/10/2017 1,860 0.07 3.91 1,900 1,900 1,830 524,170 974,956,200
26/10/2017 1,790 -0.03 -1.65 1,810 1,830 1,780 362,530 648,928,700
25/10/2017 1,820 0.01 0.55 1,840 1,840 1,800 399,850 727,727,000
24/10/2017 1,810 0.01 0.56 1,790 1,830 1,790 568,660 1,029,274,600
23/10/2017 1,800 -0.05 -2.70 1,830 1,860 1,790 880,470 1,584,846,000
20/10/2017 1,850 -0.07 -3.65 1,900 1,920 1,850 898,770 1,662,724,500
19/10/2017 1,920 0.01 0.52 1,910 1,960 1,910 546,500 1,049,280,000
18/10/2017 1,910 -0.03 -1.55 2,060 2,070 1,910 2,751,680 5,255,708,800
17/10/2017 1,940 0.12 6.59 1,820 1,940 1,800 1,065,530 2,067,128,200
16/10/2017 1,820 0.00 ■■ 0.00 1,840 1,840 1,800 763,910 1,390,316,200
13/10/2017 1,820 -0.06 -3.19 1,890 1,890 1,820 1,109,330 2,018,980,600
12/10/2017 1,880 -0.01 -0.53 1,910 1,910 1,880 369,530 694,716,400
11/10/2017 1,890 -0.01 -0.53 1,870 1,920 1,870 838,990 1,585,691,100
10/10/2017 1,900 -0.02 -1.04 1,920 1,920 1,880 538,840 1,023,796,000
09/10/2017 1,920 0.00 ■■ 0.00 1,920 1,950 1,920 275,720 529,382,400
06/10/2017 1,920 -0.01 -0.52 1,940 1,950 1,920 678,150 1,302,048,000
05/10/2017 1,930 -0.03 -1.53 1,970 1,980 1,920 999,160 1,928,378,800
04/10/2017 1,960 0.02 1.03 1,940 1,980 1,910 1,417,010 2,777,339,600
03/10/2017 1,940 -0.12 -5.83 2,060 2,090 1,920 1,618,300 3,139,502,000
02/10/2017 2,060 -0.05 -2.37 2,120 2,150 2,050 933,490 1,922,989,400
29/09/2017 2,110 -0.04 -1.86 2,150 2,170 2,110 865,860 1,826,964,600
28/09/2017 2,150 -0.02 -0.92 2,170 2,190 2,150 992,370 2,133,595,500
27/09/2017 2,170 0.00 ■■ 0.00 2,180 2,190 2,150 712,720 1,546,602,400
26/09/2017 2,170 -0.03 -1.36 2,200 2,220 2,170 818,530 1,776,210,100
25/09/2017 2,200 -0.03 -1.35 2,230 2,250 2,190 1,024,170 2,253,174,000
22/09/2017 2,230 0.02 0.90 2,210 2,270 2,210 925,000 2,062,750,000
21/09/2017 2,210 -0.03 -1.34 2,240 2,250 2,200 1,215,200 2,685,592,000
20/09/2017 2,240 -0.03 -1.32 2,280 2,290 2,230 1,151,730 2,579,875,200
19/09/2017 2,270 -0.01 -0.44 2,280 2,290 2,270 986,250 2,238,787,500
18/09/2017 2,280 0.00 ■■ 0.00 2,290 2,330 2,250 1,248,940 2,847,583,200
15/09/2017 2,280 0.03 1.33 2,250 2,300 2,200 1,328,360 3,028,660,800
14/09/2017 2,250 0.06 2.74 2,200 2,290 2,170 1,554,760 3,498,210,000
13/09/2017 2,190 0.04 1.86 2,150 2,190 2,150 631,610 1,383,225,900
12/09/2017 2,150 -0.02 -0.92 2,180 2,190 2,150 989,480 2,127,382,000
11/09/2017 2,170 -0.04 -1.81 2,210 2,210 2,160 955,560 2,073,565,200
08/09/2017 2,210 0.01 0.45 2,200 2,220 2,200 539,480 1,192,250,800
07/09/2017 2,200 0.00 ■■ 0.00 2,200 2,250 2,190 726,380 1,598,036,000
06/09/2017 2,200 0.02 0.92 2,220 2,240 2,180 917,290 2,018,038,000
05/09/2017 2,180 -0.04 -1.80 2,220 2,230 2,170 1,179,760 2,571,876,800
01/09/2017 2,220 -0.01 -0.45 2,220 2,240 2,200 1,024,830 2,275,122,600
31/08/2017 2,230 -0.03 -1.33 2,270 2,280 2,210 2,147,420 4,788,746,600
30/08/2017 2,260 0.00 ■■ 0.00 2,230 2,270 2,220 1,046,590 2,365,293,400
29/08/2017 2,260 -0.04 -1.74 2,280 2,300 2,250 2,156,520 4,873,735,200
28/08/2017 2,300 0.00 ■■ 0.00 2,300 2,310 2,270 1,697,200 3,903,560,000
25/08/2017 2,300 0.00 ■■ 0.00 2,300 2,330 2,250 1,153,250 2,652,475,000
24/08/2017 2,300 0.02 0.88 2,310 2,320 2,250 1,280,530 2,945,219,000
23/08/2017 2,280 -0.02 -0.87 2,250 2,310 2,250 1,273,370 2,903,283,600
22/08/2017 2,300 -0.05 -2.13 2,390 2,390 2,290 938,970 2,159,631,000
21/08/2017 2,350 -0.04 -1.67 2,390 2,420 2,350 1,025,530 2,409,995,500
18/08/2017 2,390 -0.01 -0.42 2,350 2,400 2,310 1,762,480 4,212,327,200
17/08/2017 2,400 0.00 ■■ 0.00 2,440 2,490 2,370 1,489,710 3,575,304,000
16/08/2017 2,400 -0.10 -4.00 2,540 2,540 2,400 1,753,650 4,208,760,000
15/08/2017 2,500 -0.04 -1.57 2,540 2,550 2,480 1,618,140 4,045,350,000
14/08/2017 2,540 0.15 6.28 2,390 2,550 2,380 1,907,460 4,844,948,400
11/08/2017 2,390 -0.11 -4.40 2,500 2,500 2,340 2,569,060 6,140,053,400
10/08/2017 2,500 -0.15 -5.66 2,630 2,680 2,470 3,830,590 9,576,475,000
09/08/2017 2,650 0.06 2.32 2,590 2,770 2,550 4,421,260 11,716,339,000
08/08/2017 2,590 -0.15 -5.47 2,800 2,800 2,580 2,743,060 7,104,525,400
07/08/2017 2,740 0.17 6.61 2,600 2,740 2,470 6,713,490 18,394,962,600
04/08/2017 2,570 0.01 0.39 2,730 2,730 2,460 8,261,990 21,233,314,300
03/08/2017 2,560 0.16 6.67 2,560 2,560 2,500 5,638,620 14,434,867,200
02/08/2017 2,400 0.15 6.67 2,220 2,400 2,200 5,935,970 14,246,328,000
01/08/2017 2,250 -0.02 -0.88 2,310 2,310 2,250 1,132,230 2,547,517,500
31/07/2017 2,270 0.07 3.18 2,200 2,280 2,170 2,965,270 6,731,162,900
28/07/2017 2,200 -0.01 -0.45 2,220 2,220 2,180 1,795,270 3,949,594,000
27/07/2017 2,210 0.00 ■■ 0.00 2,240 2,250 2,200 1,522,710 3,365,189,100
26/07/2017 2,210 0.03 1.38 2,190 2,260 2,180 1,844,460 4,076,256,600
25/07/2017 2,180 -0.01 -0.46 2,190 2,240 2,130 1,318,540 2,874,417,200
24/07/2017 2,190 -0.07 -3.10 2,240 2,240 2,190 1,289,640 2,824,311,600
21/07/2017 2,260 -0.03 -1.31 2,290 2,310 2,260 1,172,800 2,650,528,000
20/07/2017 2,290 -0.03 -1.29 2,320 2,330 2,280 1,789,840 4,098,733,600
19/07/2017 2,320 0.02 0.87 2,320 2,340 2,290 1,514,940 3,514,660,800
18/07/2017 2,300 0.03 1.32 2,270 2,330 2,250 1,885,330 4,336,259,000
17/07/2017 2,270 0.00 ■■ 0.00 2,250 2,350 2,240 1,488,720 3,379,394,400
14/07/2017 2,270 -0.02 -0.87 2,290 2,300 2,270 1,085,050 2,463,063,500
13/07/2017 2,290 0.02 0.88 2,290 2,340 2,290 1,090,520 2,497,290,800
12/07/2017 2,270 0.00 ■■ 0.00 2,300 2,300 2,260 1,520,730 3,452,057,100
11/07/2017 2,270 -0.01 -0.44 2,260 2,300 2,240 1,579,000 3,584,330,000
10/07/2017 2,280 -0.04 -1.72 2,310 2,350 2,260 2,221,810 5,065,726,800
07/07/2017 2,320 -0.07 -2.93 2,380 2,390 2,320 2,135,310 4,953,919,200
06/07/2017 2,390 0.01 0.42 2,420 2,490 2,390 2,529,020 6,044,357,800
05/07/2017 2,380 0.10 4.39 2,280 2,390 2,280 2,423,930 5,768,953,400
04/07/2017 2,280 0.04 1.79 2,300 2,300 2,250 1,310,000 2,986,800,000
03/07/2017 2,240 -0.07 -3.03 2,210 2,310 2,210 2,144,930 4,804,643,200
30/06/2017 2,310 -0.05 -2.12 2,310 2,370 2,300 2,269,110 5,241,644,100
29/06/2017 2,360 0.05 2.16 2,300 2,400 2,280 1,574,230 3,715,182,800
28/06/2017 2,310 -0.06 -2.53 2,350 2,370 2,310 1,388,770 3,208,058,700
27/06/2017 2,370 0.13 5.80 2,350 2,390 2,300 5,473,730 12,972,740,100
26/06/2017 2,240 0.01 0.45 2,240 2,310 2,200 1,427,850 3,198,384,000
23/06/2017 2,230 -0.01 -0.45 2,240 2,280 2,190 1,862,910 4,154,289,300
22/06/2017 2,240 -0.02 -0.88 2,220 2,300 2,220 1,187,900 2,660,896,000
21/06/2017 2,260 -0.09 -3.83 2,270 2,310 2,200 2,370,590 5,357,533,400
20/06/2017 2,350 0.04 1.73 2,440 2,440 2,330 2,221,020 5,219,397,000
19/06/2017 2,310 0.15 6.94 2,220 2,310 2,170 2,451,360 5,662,641,600
16/06/2017 2,160 0.00 ■■ 0.00 2,200 2,250 2,120 2,039,150 4,404,564,000
15/06/2017 2,160 -0.13 -5.68 2,290 2,290 2,150 1,855,630 4,008,160,800
14/06/2017 2,290 -0.09 -3.78 2,400 2,400 2,270 1,898,830 4,348,320,700
13/06/2017 2,380 0.12 5.31 2,180 2,410 2,110 4,642,370 11,048,840,600
12/06/2017 2,260 -0.17 -7.00 2,390 2,400 2,260 4,731,850 10,693,981,000
09/06/2017 2,430 -0.03 -1.22 2,500 2,630 2,400 3,809,710 9,257,595,300
08/06/2017 2,460 0.16 6.96 2,400 2,460 2,300 8,349,710 20,540,286,600
07/06/2017 2,300 -0.10 -4.17 2,560 2,560 2,300 9,337,170 21,475,491,000
06/06/2017 2,400 0.15 6.67 2,400 2,400 2,400 602,030 1,444,872,000
05/06/2017 2,250 0.14 6.64 2,220 2,250 2,210 2,141,060 4,817,385,000
02/06/2017 2,110 0.13 6.57 2,040 2,110 2,000 5,619,910 11,858,010,100
01/06/2017 1,980 0.05 2.59 1,930 2,010 1,930 1,588,320 3,144,873,600
31/05/2017 1,930 -0.07 -3.50 1,930 1,990 1,870 3,330,970 6,428,772,100
30/05/2017 2,000 -0.15 -6.98 2,100 2,100 2,000 5,517,350 11,034,700,000
29/05/2017 2,150 0.14 6.97 2,150 2,150 2,060 5,755,080 12,373,422,000
26/05/2017 2,010 0.13 6.91 1,900 2,010 1,890 6,119,630 12,300,456,300
25/05/2017 1,880 0.09 5.03 1,860 1,910 1,830 6,802,670 12,789,019,600
24/05/2017 1,790 -0.02 -1.10 1,800 1,820 1,760 828,060 1,482,227,400
23/05/2017 1,810 -0.06 -3.21 1,880 1,890 1,800 1,974,020 3,572,976,200
22/05/2017 1,870 0.12 6.86 1,830 1,870 1,830 5,287,830 9,888,242,100
19/05/2017 1,750 0.10 6.06 1,700 1,760 1,680 1,425,250 2,494,187,500
18/05/2017 1,650 -0.10 -5.71 1,750 1,750 1,650 766,880 1,265,352,000
17/05/2017 1,750 -0.04 -2.23 1,800 1,800 1,730 1,363,950 2,386,912,500
16/05/2017 1,790 0.11 6.55 1,710 1,790 1,710 2,100,170 3,759,304,300
15/05/2017 1,680 0.04 2.44 1,650 1,690 1,640 1,294,280 2,174,390,400
09/05/2017 1,660 -0.04 -2.35 1,670 1,690 1,630 2,531,030 4,201,509,800
08/05/2017 1,700 0.01 0.59 1,690 1,700 1,660 429,250 729,725,000
05/05/2017 1,690 0.01 0.60 1,680 1,690 1,670 339,450 573,670,500
04/05/2017 1,680 0.01 0.60 1,670 1,690 1,660 280,130 470,618,400
03/05/2017 1,670 -0.03 -1.76 1,700 1,700 1,650 602,060 1,005,440,200
28/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,660 926,160 1,574,472,000
27/04/2017 1,700 0.01 0.59 1,720 1,720 1,690 636,740 1,082,458,000
26/04/2017 1,690 -0.01 -0.59 1,700 1,700 1,670 362,730 613,013,700
25/04/2017 1,700 0.03 1.80 1,670 1,730 1,670 879,050 1,494,385,000
24/04/2017 1,670 0.00 ■■ 0.00 1,680 1,680 1,650 419,020 699,763,400
21/04/2017 1,670 0.00 ■■ 0.00 1,670 1,700 1,670 471,590 787,555,300
20/04/2017 1,670 -0.03 -1.76 1,700 1,700 1,670 289,210 482,980,700
19/04/2017 1,700 0.01 0.59 1,720 1,720 1,680 558,590 949,603,000
18/04/2017 1,690 0.02 1.20 1,670 1,690 1,670 880,320 1,487,740,800
17/04/2017 1,670 0.00 ■■ 0.00 1,700 1,730 1,660 647,260 1,080,924,200
14/04/2017 1,670 -0.03 -1.76 1,700 1,740 1,670 925,320 1,545,284,400
13/04/2017 1,700 -0.03 -1.73 1,720 1,740 1,700 555,760 944,792,000
12/04/2017 1,730 -0.04 -2.26 1,760 1,770 1,710 451,010 780,247,300
11/04/2017 1,770 0.01 0.57 1,800 1,800 1,750 581,470 1,029,201,900
10/04/2017 1,760 0.05 2.92 1,730 1,810 1,720 1,044,000 1,837,440,000
07/04/2017 1,710 -0.05 -2.84 1,760 1,770 1,700 1,047,530 1,791,276,300
05/04/2017 1,760 0.00 ■■ 0.00 1,770 1,800 1,750 607,630 1,069,428,800
04/04/2017 1,760 -0.02 -1.12 1,800 1,810 1,760 853,820 1,502,723,200
03/04/2017 1,780 -0.04 -2.20 1,810 1,810 1,770 996,470 1,773,716,600
31/03/2017 1,820 -0.02 -1.09 1,840 1,840 1,800 720,860 1,311,965,200
30/03/2017 1,840 0.04 2.22 1,820 1,860 1,800 695,470 1,279,664,800
29/03/2017 1,800 -0.03 -1.64 1,860 1,860 1,800 867,470 1,561,446,000
28/03/2017 1,830 0.04 2.23 1,790 1,870 1,790 1,502,210 2,749,044,300
27/03/2017 1,790 0.00 ■■ 0.00 1,800 1,810 1,780 190,100 340,279,000
24/03/2017 1,790 0.02 1.13 1,800 1,830 1,780 934,060 1,671,967,400
23/03/2017 1,770 0.00 ■■ 0.00 1,790 1,800 1,760 583,140 1,032,157,800
22/03/2017 1,770 -0.02 -1.12 1,770 1,810 1,770 546,680 967,623,600
21/03/2017 1,790 -0.02 -1.10 1,810 1,810 1,790 594,000 1,063,260,000
20/03/2017 1,810 0.00 ■■ 0.00 1,810 1,830 1,790 781,300 1,414,153,000
17/03/2017 1,810 0.01 0.56 1,830 1,840 1,800 569,000 1,029,890,000
16/03/2017 1,800 0.01 0.56 1,800 1,820 1,790 615,920 1,108,656,000
15/03/2017 1,790 -0.02 -1.10 1,810 1,830 1,770 756,150 1,353,508,500
14/03/2017 1,810 -0.03 -1.63 1,830 1,840 1,810 1,088,050 1,969,370,500
13/03/2017 1,840 -0.01 -0.54 1,850 1,880 1,830 350,310 644,570,400
10/03/2017 1,850 -0.05 -2.63 1,900 1,970 1,850 1,264,090 2,338,566,500
09/03/2017 1,900 0.12 6.74 1,800 1,900 1,790 2,498,520 4,747,188,000
08/03/2017 1,780 -0.02 -1.11 1,780 1,810 1,770 766,460 1,364,298,800
07/03/2017 1,800 -0.01 -0.55 1,810 1,830 1,780 913,910 1,645,038,000
06/03/2017 1,810 -0.03 -1.63 1,860 1,870 1,810 950,740 1,720,839,400
03/03/2017 1,840 -0.03 -1.60 1,860 1,870 1,810 926,010 1,703,858,400
02/03/2017 1,870 0.06 3.31 1,830 1,900 1,810 1,280,170 2,393,917,900
01/03/2017 1,810 -0.09 -4.74 1,880 1,890 1,810 2,162,680 3,914,450,800
28/02/2017 1,900 -0.01 -0.52 1,920 1,920 1,850 1,475,000 2,802,500,000
27/02/2017 1,910 0.04 2.14 1,860 1,950 1,840 2,222,470 4,244,917,700
24/02/2017 1,870 0.02 1.08 1,840 1,920 1,840 1,672,550 3,127,668,500
23/02/2017 1,850 -0.06 -3.14 1,810 1,910 1,810 1,982,270 3,667,199,500
22/02/2017 1,910 0.02 1.06 2,020 2,020 1,760 4,945,300 9,445,523,000
21/02/2017 1,890 0.12 6.78 1,890 1,890 1,890 623,260 1,177,961,400
20/02/2017 1,770 0.11 6.63 1,650 1,770 1,650 1,478,820 2,617,511,400
17/02/2017 1,660 -0.04 -2.35 1,650 1,700 1,650 1,427,500 2,369,650,000
16/02/2017 1,700 -0.01 -0.58 1,710 1,770 1,690 1,409,750 2,396,575,000
15/02/2017 1,710 -0.05 -2.84 1,720 1,760 1,690 1,526,480 2,610,280,800
14/02/2017 1,760 -0.03 -1.68 1,790 1,830 1,720 1,237,480 2,177,964,800
13/02/2017 1,790 0.02 1.13 1,770 1,870 1,670 1,500,040 2,685,071,600
10/02/2017 1,770 0.01 0.57 1,850 1,850 1,760 1,534,030 2,715,233,100
09/02/2017 1,760 0.11 6.67 1,620 1,760 1,620 2,862,530 5,038,052,800
08/02/2017 1,650 -0.06 -3.51 1,720 1,720 1,640 1,543,270 2,546,395,500
07/02/2017 1,710 0.11 6.88 1,710 1,710 1,670 2,775,010 4,745,267,100
06/02/2017 1,600 0.10 6.67 1,500 1,600 1,500 2,228,020 3,564,832,000
03/02/2017 1,500 0.01 0.67 1,480 1,510 1,480 523,250 784,875,000
02/02/2017 1,490 0.00 ■■ 0.00 1,490 1,500 1,470 226,460 337,425,400
25/01/2017 1,490 0.00 ■■ 0.00 1,490 1,510 1,480 182,610 272,088,900
24/01/2017 1,490 0.03 2.05 1,470 1,510 1,470 690,850 1,029,366,500
23/01/2017 1,460 0.02 1.39 1,440 1,480 1,440 312,390 456,089,400
20/01/2017 1,440 -0.01 -0.69 1,440 1,460 1,420 350,120 504,172,800
19/01/2017 1,450 0.01 0.69 1,440 1,460 1,430 287,490 416,860,500
18/01/2017 1,440 -0.01 -0.69 1,450 1,470 1,440 431,650 621,576,000
17/01/2017 1,450 -0.01 -0.68 1,460 1,470 1,450 530,300 768,935,000
16/01/2017 1,460 -0.01 -0.68 1,470 1,490 1,460 221,170 322,908,200
13/01/2017 1,470 -0.01 -0.68 1,470 1,480 1,460 562,740 827,227,800
12/01/2017 1,480 -0.01 -0.67 1,490 1,490 1,470 294,660 436,096,800
11/01/2017 1,490 -0.01 -0.67 1,510 1,510 1,490 203,330 302,961,700
10/01/2017 1,500 0.01 0.67 1,500 1,530 1,480 502,520 753,780,000
09/01/2017 1,490 0.01 0.68 1,500 1,500 1,460 381,750 568,807,500
06/01/2017 1,480 -0.02 -1.33 1,490 1,510 1,480 379,690 561,941,200
05/01/2017 1,500 0.02 1.35 1,480 1,510 1,470 536,490 804,735,000
04/01/2017 1,480 -0.01 -0.67 1,500 1,500 1,470 318,110 470,802,800
03/01/2017 1,490 0.02 1.36 1,470 1,500 1,470 343,180 511,338,200
30/12/2016 1,470 -0.02 -1.34 1,490 1,490 1,470 383,060 563,098,200
29/12/2016 1,490 -0.01 -0.67 1,520 1,520 1,480 467,560 696,664,400
28/12/2016 1,500 0.02 1.35 1,500 1,530 1,470 535,020 802,530,000
27/12/2016 1,480 -0.03 -1.99 1,500 1,510 1,450 890,960 1,318,620,800
26/12/2016 1,510 -0.04 -2.58 1,560 1,560 1,500 722,520 1,091,005,200
23/12/2016 1,550 0.00 ■■ 0.00 1,560 1,570 1,540 451,950 700,522,500
22/12/2016 1,550 -0.03 -1.90 1,600 1,620 1,550 938,170 1,454,163,500
21/12/2016 1,580 0.08 5.33 1,500 1,600 1,500 1,232,360 1,947,128,800
20/12/2016 1,500 -0.05 -3.23 1,540 1,550 1,500 982,450 1,473,675,000
19/12/2016 1,550 -0.01 -0.64 1,560 1,580 1,550 789,750 1,224,112,500
16/12/2016 1,560 0.00 ■■ 0.00 1,560 1,600 1,540 640,510 999,195,600
15/12/2016 1,560 0.00 ■■ 0.00 1,560 1,630 1,540 1,875,520 2,925,811,200
14/12/2016 1,560 0.10 6.85 1,450 1,560 1,440 1,813,070 2,828,389,200
13/12/2016 1,460 -0.05 -3.31 1,500 1,500 1,430 1,074,090 1,568,171,400
12/12/2016 1,510 -0.08 -5.03 1,590 1,620 1,500 1,194,490 1,803,679,900
09/12/2016 1,590 -0.02 -1.24 1,610 1,630 1,580 1,220,300 1,940,277,000
08/12/2016 1,610 -0.07 -4.17 1,690 1,690 1,610 1,040,280 1,674,850,800
07/12/2016 1,680 0.03 1.82 1,650 1,700 1,630 1,332,890 2,239,255,200
06/12/2016 1,650 0.00 ■■ 0.00 1,650 1,760 1,630 2,255,310 3,721,261,500
05/12/2016 1,650 -0.12 -6.78 1,730 1,750 1,650 1,664,150 2,745,847,500
02/12/2016 1,770 -0.04 -2.21 1,930 1,930 1,700 4,337,540 7,677,445,800
01/12/2016 1,810 0.11 6.47 1,810 1,810 1,810 577,580 1,045,419,800
30/11/2016 1,700 0.11 6.92 1,560 1,700 1,560 941,390 1,600,363,000
29/11/2016 1,590 -0.11 -6.47 1,700 1,710 1,590 1,712,210 2,722,413,900
28/11/2016 1,700 -0.12 -6.59 1,800 1,800 1,700 2,085,180 3,544,806,000
25/11/2016 1,820 -0.04 -2.15 1,870 1,870 1,780 1,629,650 2,965,963,000
24/11/2016 1,860 -0.10 -5.10 1,970 1,990 1,860 2,845,990 5,293,541,400
23/11/2016 1,960 -0.09 -4.39 2,050 2,050 1,950 2,950,240 5,782,470,400
22/11/2016 2,050 -0.02 -0.97 2,030 2,110 2,020 2,740,220 5,617,451,000
21/11/2016 2,070 0.08 4.02 2,070 2,120 2,000 1,990,150 4,119,610,500
18/11/2016 1,990 0.08 4.19 1,880 2,040 1,880 4,216,100 8,390,039,000
17/11/2016 1,910 -0.14 -6.83 2,190 2,190 1,910 7,605,010 14,525,569,100
16/11/2016 2,050 0.13 6.77 2,050 2,050 2,050 42,670 87,473,500
15/11/2016 1,920 0.12 6.67 1,920 1,920 1,920 119,230 228,921,600
14/11/2016 1,800 0.11 6.51 1,800 1,800 1,800 347,480 625,464,000
11/11/2016 1,690 0.11 6.96 1,690 1,690 1,690 250,900 424,021,000
10/11/2016 1,580 0.10 6.76 1,510 1,580 1,510 1,355,520 2,141,721,600
09/11/2016 1,480 -0.03 -1.99 1,550 1,550 1,450 1,206,310 1,785,338,800
08/11/2016 1,510 0.08 5.59 1,440 1,530 1,430 2,513,070 3,794,735,700
07/11/2016 1,430 0.03 2.14 1,430 1,450 1,410 1,681,440 2,404,459,200
04/11/2016 1,400 0.02 1.45 1,400 1,430 1,370 689,420 965,188,000
03/11/2016 1,380 -0.01 -0.72 1,380 1,400 1,370 612,660 845,470,800
02/11/2016 1,390 0.00 ■■ 0.00 1,390 1,410 1,380 518,390 720,562,100
01/11/2016 1,390 -0.01 -0.71 1,400 1,400 1,380 422,140 586,774,600
31/10/2016 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 292,880 410,032,000
28/10/2016 1,400 0.02 1.45 1,390 1,420 1,380 1,132,610 1,585,654,000
27/10/2016 1,380 -0.04 -2.82 1,410 1,430 1,380 686,270 947,052,600
26/10/2016 1,420 0.02 1.43 1,400 1,430 1,400 318,660 452,497,200
25/10/2016 1,400 -0.03 -2.10 1,420 1,430 1,400 621,940 870,716,000
24/10/2016 1,430 0.02 1.42 1,400 1,430 1,400 516,370 738,409,100
21/10/2016 1,410 -0.05 -3.42 1,460 1,460 1,410 1,217,520 1,716,703,200
20/10/2016 1,460 0.03 2.10 1,440 1,500 1,440 1,045,610 1,526,590,600
19/10/2016 1,430 -0.01 -0.69 1,440 1,450 1,420 2,018,370 2,886,269,100
18/10/2016 1,440 -0.02 -1.37 1,450 1,450 1,420 861,380 1,240,387,200
17/10/2016 1,460 -0.06 -3.95 1,490 1,500 1,450 1,863,680 2,720,972,800
14/10/2016 1,520 0.09 6.29 1,420 1,530 1,410 4,284,170 6,511,938,400
13/10/2016 1,430 0.03 2.14 1,410 1,430 1,390 851,700 1,217,931,000
12/10/2016 1,400 0.04 2.94 1,360 1,440 1,360 762,710 1,067,794,000
11/10/2016 1,360 -0.03 -2.16 1,380 1,390 1,360 844,420 1,148,411,200
10/10/2016 1,390 -0.02 -1.42 1,390 1,400 1,340 1,193,910 1,659,534,900
07/10/2016 1,410 -0.03 -2.08 1,430 1,440 1,410 1,450,930 2,045,811,300
06/10/2016 1,440 0.04 2.86 1,410 1,450 1,400 1,291,050 1,859,112,000
05/10/2016 1,400 0.01 0.72 1,400 1,410 1,390 637,640 892,696,000
04/10/2016 1,390 -0.05 -3.47 1,440 1,440 1,390 1,028,130 1,429,100,700
03/10/2016 1,440 -0.01 -0.69 1,450 1,470 1,440 559,030 805,003,200
30/09/2016 1,450 0.02 1.40 1,420 1,450 1,400 617,760 895,752,000
29/09/2016 1,430 0.00 ■■ 0.00 1,430 1,470 1,420 642,840 919,261,200
28/09/2016 1,430 -0.01 -0.69 1,450 1,450 1,420 392,080 560,674,400
27/09/2016 1,440 -0.08 -5.26 1,520 1,520 1,430 777,950 1,120,248,000
26/09/2016 1,520 0.01 0.66 1,490 1,540 1,490 413,680 628,793,600
23/09/2016 1,510 0.04 2.72 1,550 1,570 1,500 1,549,220 2,339,322,200
22/09/2016 1,470 0.09 6.52 1,370 1,470 1,370 1,662,560 2,443,963,200
21/09/2016 1,380 -0.08 -5.48 1,460 1,460 1,360 1,067,550 1,473,219,000
20/09/2016 1,460 -0.01 -0.68 1,470 1,500 1,460 635,980 928,530,800
19/09/2016 1,470 -0.10 -6.37 1,530 1,590 1,470 1,148,880 1,688,853,600
16/09/2016 1,570 0.03 1.95 1,480 1,610 1,470 1,773,770 2,784,818,900
15/09/2016 1,540 -0.08 -4.94 1,610 1,620 1,510 1,850,290 2,849,446,600
14/09/2016 1,620 -0.01 -0.61 1,630 1,660 1,620 808,600 1,309,932,000
13/09/2016 1,630 -0.07 -4.12 1,700 1,710 1,610 696,490 1,135,278,700
12/09/2016 1,700 0.00 ■■ 0.00 1,750 1,750 1,680 301,060 511,802,000
09/09/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,486,370 2,526,829,000
08/09/2016 1,700 -0.10 -5.56 1,700 1,800 1,700 688,500 1,170,450,000
07/09/2016 1,800 0.10 5.88 1,700 1,800 1,700 1,258,280 2,264,904,000
06/09/2016 1,700 0.10 6.25 1,600 1,700 1,600 986,670 1,677,339,000
05/09/2016 1,600 -0.10 -5.88 1,700 1,800 1,600 1,106,890 1,771,024,000
01/09/2016 1,700 0.10 6.25 1,600 1,700 1,600 595,560 1,012,452,000
31/08/2016 1,600 -0.10 -5.88 1,600 1,700 1,600 329,700 527,520,000
30/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,776,510 3,020,067,000
29/08/2016 1,700 -0.10 -5.56 1,800 1,800 1,700 3,766,120 6,402,404,000
26/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 1,012,830 1,823,094,000
25/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 981,540 1,766,772,000
24/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 513,390 924,102,000
23/08/2016 1,800 -0.10 -5.26 1,800 1,900 1,800 1,694,340 3,049,812,000
22/08/2016 1,900 0.10 5.56 1,800 1,900 1,800 1,186,030 2,253,457,000
19/08/2016 1,800 0.10 5.88 1,700 1,800 1,700 1,339,640 2,411,352,000
18/08/2016 1,700 -0.10 -5.56 1,800 1,800 1,700 254,490 432,633,000
17/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 631,790 1,137,222,000
16/08/2016 1,800 -0.10 -5.26 1,900 1,900 1,800 383,920 691,056,000
15/08/2016 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 1,854,200 3,522,980,000
12/08/2016 1,900 0.10 5.56 1,800 1,900 1,700 1,379,280 2,620,632,000
11/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 1,042,020 1,875,636,000
10/08/2016 1,800 0.10 5.88 1,700 1,800 1,700 2,179,210 3,922,578,000
09/08/2016 1,700 -0.10 -5.56 1,800 1,900 1,700 1,308,810 2,224,977,000
08/08/2016 1,800 -0.10 -5.26 1,800 1,900 1,800 1,241,420 2,234,556,000
05/08/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,800 1,332,110 2,531,009,000
04/08/2016 1,900 -0.10 -5.00 2,000 2,100 1,900 1,530,280 2,907,532,000
03/08/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 2,109,590 4,219,180,000
02/08/2016 2,000 0.10 5.26 2,000 2,000 2,000 2,312,610 4,625,220,000
01/08/2016 1,900 -0.10 -5.00 1,900 2,100 1,900 1,478,670 2,809,473,000
29/07/2016 2,000 0.10 5.26 1,800 2,000 1,800 2,824,800 5,649,600,000
28/07/2016 1,900 -0.10 -5.00 1,900 2,000 1,900 3,696,530 7,023,407,000
27/07/2016 2,000 -0.10 -4.76 2,000 2,100 2,000 2,039,550 4,079,100,000
26/07/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 3,642,120 7,648,452,000
25/07/2016 2,100 -0.10 -4.55 2,100 2,200 2,100 4,711,490 9,894,129,000
22/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 2,261,580 4,975,476,000
21/07/2016 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 3,791,330 8,340,926,000
20/07/2016 2,200 -0.10 -4.35 2,200 2,400 2,200 17,893,350 39,365,370,000
19/07/2016 2,300 -0.10 -4.17 2,300 2,300 2,300 368,300 847,090,000
18/07/2016 2,400 -0.10 -4.00 2,400 2,400 2,400 1,292,800 3,102,720,000
15/07/2016 2,500 -0.10 -3.85 2,500 2,500 2,500 1,451,260 3,628,150,000
14/07/2016 2,600 -0.10 -3.70 2,800 2,800 2,600 11,160,920 29,018,392,000
13/07/2016 2,700 0.10 3.85 2,700 2,700 2,700 56,950 153,765,000
12/07/2016 2,600 0.10 4.00 2,400 2,600 2,400 29,839,080 77,581,608,000
11/07/2016 2,500 -0.10 -3.85 2,500 2,500 2,500 5,934,130 14,835,325,000
08/07/2016 2,600 -0.10 -3.70 2,600 2,600 2,600 101,660 264,316,000
07/07/2016 2,700 -0.10 -3.57 2,700 2,700 2,700 74,480 201,096,000
06/07/2016 2,800 -0.20 -6.67 2,800 2,800 2,800 80,060 224,168,000
05/07/2016 3,000 -0.20 -6.25 3,000 3,000 3,000 82,160 246,480,000
04/07/2016 3,200 -0.20 -5.88 3,200 3,200 3,200 11,950 38,240,000
01/07/2016 3,400 -0.20 -5.56 3,400 3,400 3,400 12,630 42,942,000
30/06/2016 3,600 -0.20 -5.26 3,600 3,600 3,600 431,760 1,554,336,000
29/06/2016 3,800 -0.20 -5.00 3,800 3,800 3,800 176,090 669,142,000
28/06/2016 4,000 -0.20 -4.76 4,000 4,000 4,000 127,340 509,360,000
27/06/2016 4,200 -0.30 -6.67 4,200 4,200 4,200 173,070 726,894,000
24/06/2016 4,500 -0.30 -6.25 4,700 4,800 4,500 877,550 3,948,975,000
23/06/2016 4,800 -0.10 -2.04 4,800 4,900 4,700 2,286,430 10,974,864,000
22/06/2016 4,900 -0.10 -2.00 4,900 5,000 4,800 363,850 1,782,865,000
21/06/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 3,385,210 16,926,050,000
20/06/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 1,505,070 7,525,350,000
17/06/2016 5,000 -0.10 -1.96 5,000 5,100 5,000 1,659,170 8,295,850,000
16/06/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 1,152,700 5,878,770,000
15/06/2016 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 902,570 4,603,107,000
14/06/2016 5,100 -0.10 -1.92 5,100 5,200 5,000 605,750 3,089,325,000
13/06/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 1,012,910 5,267,132,000
10/06/2016 5,200 -0.10 -1.89 5,200 5,300 5,100 2,251,160 11,706,032,000
09/06/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 2,085,940 11,055,482,000
08/06/2016 5,300 0.10 1.92 5,200 5,400 5,200 1,788,320 9,478,096,000
07/06/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 2,134,680 11,100,336,000
06/06/2016 5,200 -0.20 -3.70 5,400 5,400 5,100 3,078,910 16,010,332,000
03/06/2016 5,400 -0.20 -3.57 5,600 5,600 5,300 3,392,410 18,319,014,000
02/06/2016 5,600 -0.10 -1.75 5,700 5,700 5,500 2,168,760 12,145,056,000
01/06/2016 5,700 -0.20 -3.39 5,900 5,900 5,600 2,317,250 13,208,325,000
31/05/2016 5,900 -0.10 -1.67 6,000 6,100 5,800 2,442,220 14,409,098,000
30/05/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 2,355,600 14,133,600,000
27/05/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 2,193,780 13,162,680,000
26/05/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 1,974,510 11,847,060,000
25/05/2016 6,000 0.10 1.69 5,900 6,100 5,800 2,134,390 12,806,340,000
24/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,896,010 11,186,459,000
23/05/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 2,104,280 12,415,252,000
20/05/2016 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 2,429,960 14,336,764,000
19/05/2016 5,900 -0.30 -4.84 6,100 6,200 5,900 2,613,000 15,416,700,000
18/05/2016 6,200 0.10 1.64 6,000 6,200 6,000 2,834,070 17,571,234,000
17/05/2016 6,100 -0.20 -3.17 6,300 6,300 6,100 3,708,170 22,619,837,000
16/05/2016 6,300 -0.20 -3.08 6,400 6,500 6,200 2,313,760 14,576,688,000
13/05/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 2,309,800 15,013,700,000
12/05/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,200 1,968,860 12,797,590,000
11/05/2016 6,500 0.10 1.56 6,400 6,500 6,200 3,123,700 20,304,050,000
10/05/2016 6,400 -0.30 -4.48 6,500 6,600 6,300 3,066,390 19,624,896,000
09/05/2016 6,700 -0.10 -1.47 6,700 6,700 6,500 2,966,910 19,878,297,000
06/05/2016 6,800 0.10 1.49 6,600 6,800 6,500 4,236,490 28,808,132,000
05/05/2016 6,700 0.30 4.69 6,600 6,800 6,500 3,158,480 21,161,816,000
04/05/2016 6,400 0.40 6.67 6,000 6,400 5,900 3,414,870 21,855,168,000
29/04/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,363,100 8,178,600,000
28/04/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 1,831,760 10,990,560,000
27/04/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 2,694,030 16,164,180,000
26/04/2016 6,000 -0.20 -3.23 6,200 6,300 6,000 3,630,520 21,783,120,000
25/04/2016 6,200 -0.10 -1.59 6,200 6,400 6,200 2,042,960 12,666,352,000
22/04/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 2,598,670 16,371,621,000
21/04/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 2,300,400 14,492,520,000
20/04/2016 6,300 -0.10 -1.56 6,300 6,400 6,100 2,331,200 14,686,560,000
19/04/2016 6,400 0.10 1.59 6,300 6,400 6,100 2,940,720 18,820,608,000
15/04/2016 6,300 -0.10 -1.56 6,300 6,500 6,200 3,234,080 20,374,704,000
14/04/2016 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 2,725,960 17,446,144,000
13/04/2016 6,400 -0.10 -1.54 6,500 6,500 6,200 2,360,590 15,107,776,000
12/04/2016 6,500 -0.10 -1.52 6,600 6,700 6,400 1,883,410 12,242,165,000
11/04/2016 6,600 0.10 1.54 6,400 6,700 6,300 2,609,500 17,222,700,000
08/04/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 1,435,590 9,331,335,000
07/04/2016 6,500 0.10 1.56 6,400 6,600 6,300 2,861,410 18,599,165,000
06/04/2016 6,400 -0.10 -1.54 6,500 6,500 6,300 1,422,270 9,102,528,000
05/04/2016 6,500 0.20 3.17 6,200 6,500 6,100 3,822,690 24,847,485,000
04/04/2016 6,300 0.00 ■■ 0.00 6,200 6,300 5,900 3,099,110 19,524,393,000
01/04/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 2,713,370 17,094,231,000
31/03/2016 6,300 -0.20 -3.08 6,400 6,500 6,200 4,126,510 25,997,013,000
30/03/2016 6,500 0.10 1.56 6,300 6,600 6,300 5,873,290 38,176,385,000
29/03/2016 6,400 -0.10 -1.54 6,400 6,600 6,300 4,239,470 27,132,608,000
28/03/2016 6,500 0.40 6.56 6,200 6,500 6,200 4,487,840 29,170,960,000
25/03/2016 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 4,398,330 26,829,813,000
24/03/2016 6,100 -0.20 -3.17 6,300 6,300 5,900 7,039,880 42,943,268,000
23/03/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 4,097,790 25,816,077,000
22/03/2016 6,300 -0.10 -1.56 6,300 6,500 6,200 5,043,830 31,776,129,000
21/03/2016 6,400 0.00 ■■ 0.00 6,400 6,700 6,200 5,460,570 34,947,648,000
18/03/2016 6,400 0.30 4.92 6,200 6,500 6,000 5,143,090 32,915,776,000
17/03/2016 6,100 0.10 1.67 6,000 6,300 6,000 4,638,260 28,293,386,000
16/03/2016 6,000 0.30 5.26 5,800 6,000 5,800 4,533,740 27,202,440,000
15/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,580,640 14,709,648,000
14/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,355,780 13,427,946,000
11/03/2016 5,700 -0.10 -1.72 5,800 5,800 5,600 2,331,790 13,291,203,000
10/03/2016 5,800 0.20 3.57 5,600 5,800 5,500 2,060,580 11,951,364,000
09/03/2016 5,600 -0.20 -3.45 5,800 5,900 5,600 3,030,750 16,972,200,000
08/03/2016 5,800 -0.10 -1.69 5,900 6,000 5,700 2,228,910 12,927,678,000
07/03/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 3,394,670 20,028,553,000
04/03/2016 5,900 0.20 3.51 5,600 6,000 5,500 3,844,060 22,679,954,000
03/03/2016 5,700 -0.20 -3.39 5,800 5,900 5,600 2,209,720 12,595,404,000
02/03/2016 5,900 -0.10 -1.67 6,000 6,100 5,800 3,146,090 18,561,931,000
01/03/2016 6,000 0.20 3.45 5,900 6,200 5,900 5,237,740 31,426,440,000
29/02/2016 5,800 0.30 5.45 5,500 5,800 5,500 3,430,300 19,895,740,000
26/02/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 2,026,970 11,148,335,000
25/02/2016 5,500 0.10 1.85 5,400 5,600 5,400 2,274,920 12,512,060,000
24/02/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 1,322,590 7,141,986,000
23/02/2016 5,400 -0.10 -1.82 5,600 5,600 5,300 1,675,460 9,047,484,000
22/02/2016 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 2,027,960 11,153,780,000
19/02/2016 5,500 -0.20 -3.51 5,700 5,700 5,500 2,220,990 12,215,445,000
18/02/2016 5,700 0.10 1.79 5,600 5,800 5,500 2,873,970 16,381,629,000
17/02/2016 5,600 0.20 3.70 5,400 5,600 5,300 1,766,000 9,889,600,000
16/02/2016 5,400 0.10 1.89 5,300 5,500 5,300 1,467,260 7,923,204,000
15/02/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 1,641,250 8,698,625,000
05/02/2016 5,300 0.10 1.92 5,100 5,300 5,100 242,840 1,287,052,000
04/02/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 889,120 4,623,424,000
03/02/2016 5,200 -0.20 -3.70 5,400 5,400 5,100 1,362,770 7,086,404,000
02/02/2016 5,400 0.10 1.89 5,200 5,400 5,200 1,811,870 9,784,098,000
01/02/2016 5,300 -0.20 -3.64 5,400 5,500 5,200 1,569,130 8,316,389,000
29/01/2016 5,500 0.20 3.77 5,300 5,500 5,100 2,166,550 11,916,025,000
28/01/2016 5,300 -0.20 -3.64 5,400 5,500 5,200 2,154,850 11,420,705,000
27/01/2016 5,500 -0.10 -1.79 5,600 5,800 5,500 3,097,290 17,035,095,000
26/01/2016 5,600 -0.20 -3.45 5,700 5,800 5,600 2,067,520 11,578,112,000
25/01/2016 5,800 0.10 1.75 5,700 5,900 5,600 3,549,700 20,588,260,000
22/01/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 3,250,530 18,528,021,000
21/01/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 2,448,450 13,956,165,000
20/01/2016 5,700 0.10 1.79 5,600 5,900 5,500 3,778,410 21,536,937,000
19/01/2016 5,600 0.30 5.66 5,200 5,600 5,200 4,185,640 23,439,584,000
18/01/2016 5,300 -0.10 -1.85 5,300 5,300 5,100 3,377,300 17,899,690,000
15/01/2016 5,400 0.10 1.89 5,200 5,500 5,200 4,229,280 22,838,112,000
14/01/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 1,697,820 8,998,446,000
13/01/2016 5,400 0.20 3.85 5,100 5,500 5,100 1,476,190 7,971,426,000
12/01/2016 5,200 0.10 1.96 5,100 5,200 5,000 1,121,430 5,831,436,000
11/01/2016 5,100 0.10 2.00 5,100 5,200 5,000 1,215,660 6,199,866,000
08/01/2016 5,000 -0.20 -3.85 5,100 5,300 5,000 1,576,570 7,882,850,000
07/01/2016 5,200 -0.20 -3.70 5,300 5,300 5,100 1,734,670 9,020,284,000
06/01/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 404,080 2,182,032,000
05/01/2016 5,400 -0.10 -1.82 5,400 5,500 5,400 463,440 2,502,576,000
04/01/2016 5,500 0.10 1.85 5,500 5,500 5,400 406,430 2,235,365,000
31/12/2015 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 971,420 5,245,668,000
30/12/2015 5,400 -0.10 -1.82 5,500 5,500 5,300 492,540 2,659,716,000
29/12/2015 5,500 0.20 3.77 5,300 5,500 5,300 296,840 1,632,620,000
28/12/2015 5,300 -0.20 -3.64 5,500 5,600 5,300 388,510 2,059,103,000
25/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 293,640 1,615,020,000
24/12/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 317,080 1,743,940,000
23/12/2015 5,500 0.20 3.77 5,400 5,500 5,200 905,000 4,977,500,000
22/12/2015 5,300 -0.30 -5.36 5,600 5,700 5,300 677,250 3,589,425,000
21/12/2015 5,600 -0.10 -1.75 5,600 5,700 5,500 366,850 2,054,360,000
18/12/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 407,520 2,322,864,000
17/12/2015 5,700 0.20 3.64 5,700 5,800 5,600 535,410 3,051,837,000
16/12/2015 5,500 0.10 1.85 5,400 5,600 5,400 549,480 3,022,140,000
15/12/2015 5,400 0.00 ■■ 0.00 5,300 5,500 5,100 529,330 2,858,382,000
14/12/2015 5,400 -0.10 -1.82 5,500 5,500 5,200 1,270,760 6,862,104,000
11/12/2015 5,500 0.10 1.85 5,400 5,600 5,400 365,580 2,010,690,000
10/12/2015 5,400 -0.30 -5.26 5,700 5,700 5,400 1,185,960 6,404,184,000
09/12/2015 5,700 -0.10 -1.72 5,900 5,900 5,600 1,110,290 6,328,653,000
08/12/2015 5,800 0.30 5.45 5,500 5,800 5,500 992,000 5,753,600,000
07/12/2015 5,500 -0.10 -1.79 5,400 5,700 5,400 333,920 1,836,560,000
04/12/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 1,132,650 6,342,840,000
03/12/2015 5,600 -0.20 -3.45 5,700 5,800 5,500 936,610 5,245,016,000
02/12/2015 5,800 0.20 3.57 5,700 5,800 5,600 506,680 2,938,744,000
01/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 602,980 3,376,688,000
30/11/2015 5,600 -0.20 -3.45 5,600 5,800 5,500 1,406,470 7,876,232,000
27/11/2015 5,800 -0.20 -3.33 5,900 6,300 5,800 1,689,890 9,801,362,000
26/11/2015 6,000 0.10 1.69 6,000 6,300 6,000 2,130,490 12,782,940,000
25/11/2015 5,900 0.30 5.36 5,600 5,900 5,400 1,757,790 10,370,961,000
24/11/2015 5,600 0.20 3.70 5,400 5,600 5,200 1,789,090 10,018,904,000
23/11/2015 5,400 0.20 3.85 5,300 5,500 5,300 1,707,160 9,218,664,000
20/11/2015 5,200 0.00 ■■ 0.00 5,400 5,500 5,200 1,163,920 6,052,384,000
19/11/2015 5,200 0.30 6.12 4,900 5,200 4,700 1,633,680 8,495,136,000
18/11/2015 4,900 -0.10 -2.00 5,000 5,000 4,800 430,880 2,111,312,000
17/11/2015 5,000 0.10 2.04 4,900 5,100 4,800 852,670 4,263,350,000
16/11/2015 4,900 -0.30 -5.77 5,200 5,300 4,900 1,459,440 7,151,256,000
13/11/2015 5,200 -0.30 -5.45 5,600 5,600 5,200 1,343,270 6,985,004,000
12/11/2015 5,500 0.20 3.77 5,200 5,500 5,000 1,121,750 6,169,625,000
11/11/2015 5,300 -0.30 -5.36 5,500 5,600 5,300 1,328,720 7,042,216,000
10/11/2015 5,600 -0.10 -1.75 5,800 6,000 5,600 2,354,710 13,186,376,000
09/11/2015 5,700 0.30 5.56 5,500 5,700 5,500 798,150 4,549,455,000
06/11/2015 5,400 0.30 5.88 5,200 5,400 5,000 2,320,110 12,528,594,000
05/11/2015 5,100 0.30 6.25 5,100 5,100 5,100 1,118,970 5,706,747,000
04/11/2015 4,800 0.30 6.67 4,500 4,800 4,500 1,246,530 5,983,344,000
03/11/2015 4,500 0.20 4.65 4,400 4,600 4,400 1,371,690 6,172,605,000
02/11/2015 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 382,640 1,645,352,000
30/10/2015 4,300 -0.20 -4.44 4,400 4,500 4,300 363,420 1,562,706,000
29/10/2015 4,500 0.10 2.27 4,500 4,500 4,400 381,720 1,717,740,000
28/10/2015 4,400 0.00 ■■ 0.00 4,500 4,700 4,400 851,970 3,748,668,000
27/10/2015 4,400 0.20 4.76 4,300 4,400 4,300 728,120 3,203,728,000
26/10/2015 4,200 -0.10 -2.33 4,400 4,400 4,200 263,970 1,108,674,000
23/10/2015 4,300 0.20 4.88 4,200 4,300 4,200 688,350 2,959,905,000
22/10/2015 4,100 -0.10 -2.38 4,100 4,300 4,100 223,650 916,965,000
21/10/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 694,870 2,918,454,000
20/10/2015 4,200 -0.20 -4.55 4,300 4,300 4,100 575,380 2,416,596,000
19/10/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 218,860 962,984,000
16/10/2015 4,400 -0.10 -2.22 4,400 4,600 4,400 418,860 1,842,984,000
15/10/2015 4,500 0.10 2.27 4,400 4,500 4,200 205,890 926,505,000
14/10/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 289,790 1,275,076,000
13/10/2015 4,400 0.20 4.76 4,300 4,400 4,100 497,240 2,187,856,000
12/10/2015 4,200 -0.10 -2.33 4,400 4,400 4,200 291,430 1,224,006,000
09/10/2015 4,300 -0.20 -4.44 4,500 4,500 4,300 243,370 1,046,491,000
08/10/2015 4,500 0.10 2.27 4,500 4,500 4,400 193,320 869,940,000
07/10/2015 4,400 -0.10 -2.22 4,500 4,600 4,400 323,290 1,422,476,000
06/10/2015 4,500 -0.10 -2.17 4,600 4,700 4,400 378,450 1,703,025,000
05/10/2015 4,600 0.20 4.55 4,400 4,600 4,400 368,410 1,694,686,000
02/10/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 262,840 1,156,496,000
01/10/2015 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 183,730 808,412,000
30/09/2015 4,400 0.00 ■■ 0.00 4,500 4,700 4,400 215,230 947,012,000
29/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 171,050 752,620,000
28/09/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 490,590 2,158,596,000
25/09/2015 4,700 0.10 2.17 4,700 4,700 4,500 412,710 1,939,737,000
24/09/2015 4,600 0.30 6.98 4,300 4,600 4,300 289,480 1,331,608,000
23/09/2015 4,300 -0.10 -2.27 4,300 4,400 4,200 332,760 1,430,868,000
22/09/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 435,470 1,916,068,000
21/09/2015 4,700 0.10 2.17 4,600 4,700 4,500 379,480 1,783,556,000
18/09/2015 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 688,550 3,167,330,000
17/09/2015 4,600 -0.20 -4.17 4,800 4,800 4,600 299,220 1,376,412,000
16/09/2015 4,800 0.20 4.35 4,700 4,900 4,600 678,070 3,254,736,000
15/09/2015 4,600 0.00 ■■ 0.00 4,700 4,900 4,600 1,742,680 8,016,328,000
14/09/2015 4,600 0.30 6.98 4,600 4,600 4,600 228,970 1,053,262,000
11/09/2015 4,300 0.20 4.88 4,300 4,300 4,300 100,080 430,344,000
10/09/2015 4,100 0.20 5.13 3,900 4,100 3,900 405,310 1,661,771,000
09/09/2015 3,900 -0.10 -2.50 4,000 4,100 3,900 243,750 950,625,000
08/09/2015 4,000 0.10 2.56 3,900 4,100 3,900 238,880 955,520,000
07/09/2015 3,900 0.10 2.63 3,900 4,000 3,800 231,360 902,304,000
04/09/2015 3,800 0.00 ■■ 0.00 3,900 4,000 3,800 159,600 606,480,000
03/09/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 219,910 835,658,000
01/09/2015 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 316,210 1,201,598,000
31/08/2015 3,800 -0.20 -5.00 3,900 4,000 3,800 365,180 1,387,684,000
28/08/2015 4,000 0.10 2.56 3,900 4,000 3,800 378,680 1,514,720,000
27/08/2015 3,900 0.10 2.63 3,900 4,000 3,900 610,800 2,382,120,000
26/08/2015 3,800 0.20 5.56 3,600 3,800 3,600 553,520 2,103,376,000
25/08/2015 3,600 -0.20 -5.26 3,600 3,800 3,600 990,710 3,566,556,000
24/08/2015 3,800 -0.20 -5.00 3,900 3,900 3,800 380,940 1,447,572,000
21/08/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 863,690 3,454,760,000
20/08/2015 4,000 -0.30 -6.98 4,300 4,400 4,000 584,640 2,338,560,000
19/08/2015 4,300 -0.30 -6.52 4,600 4,600 4,300 1,031,950 4,437,385,000
18/08/2015 4,600 -0.20 -4.17 4,800 4,900 4,600 418,530 1,925,238,000
17/08/2015 4,800 0.10 2.13 4,700 4,900 4,700 203,540 976,992,000
14/08/2015 4,700 -0.10 -2.08 4,800 5,000 4,700 566,960 2,664,712,000
13/08/2015 4,800 -0.20 -4.00 5,000 5,100 4,800 575,700 2,763,360,000
12/08/2015 5,000 -0.10 -1.96 5,100 5,200 5,000 659,160 3,295,800,000
11/08/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 307,960 1,570,596,000
10/08/2015 5,100 -0.20 -3.77 5,200 5,300 5,100 510,820 2,605,182,000
07/08/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 372,000 1,971,600,000
06/08/2015 5,300 -0.10 -1.85 5,300 5,400 5,200 328,410 1,740,573,000
05/08/2015 5,400 0.10 1.89 5,200 5,500 5,100 638,450 3,447,630,000
04/08/2015 5,300 0.30 6.00 5,000 5,300 5,000 618,050 3,275,665,000
03/08/2015 5,000 -0.30 -5.66 5,200 5,200 5,000 768,730 3,843,650,000
31/07/2015 5,300 0.10 1.92 5,300 5,500 5,300 1,393,780 7,387,034,000
30/07/2015 5,200 0.30 6.12 5,000 5,200 5,000 457,230 2,377,596,000
29/07/2015 4,900 -0.30 -5.77 5,100 5,300 4,900 1,441,580 7,063,742,000
28/07/2015 5,200 -0.30 -5.45 5,500 5,500 5,200 1,920,330 9,985,716,000
27/07/2015 5,500 -0.10 -1.79 5,600 5,700 5,500 555,990 3,057,945,000
24/07/2015 5,600 -0.20 -3.45 5,900 5,900 5,600 558,550 3,127,880,000
23/07/2015 5,800 -0.10 -1.69 5,900 6,000 5,800 424,000 2,459,200,000
22/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 184,960 1,091,264,000
21/07/2015 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 304,980 1,799,382,000
20/07/2015 5,900 0.00 ■■ 0.00 5,900 6,200 5,800 511,590 3,018,381,000
17/07/2015 5,900 0.10 1.72 5,900 6,000 5,900 282,390 1,666,101,000
16/07/2015 5,800 -0.10 -1.69 5,900 6,000 5,800 305,320 1,770,856,000
15/07/2015 5,900 0.10 1.72 5,900 6,000 5,700 428,050 2,525,495,000
14/07/2015 5,800 -0.10 -1.69 6,000 6,100 5,800 536,380 3,111,004,000
13/07/2015 5,900 0.00 ■■ 0.00 6,100 6,200 5,900 386,490 2,280,291,000
10/07/2015 5,900 -0.10 -1.67 6,000 6,200 5,900 729,630 4,304,817,000
09/07/2015 6,000 -0.10 -1.64 6,100 6,200 5,900 781,030 4,686,180,000
08/07/2015 6,100 -0.20 -3.17 6,400 6,400 6,100 303,750 1,852,875,000
07/07/2015 6,300 0.10 1.61 6,200 6,400 6,100 677,620 4,269,006,000
06/07/2015 6,200 -0.20 -3.12 6,300 6,400 6,100 827,740 5,131,988,000
03/07/2015 6,400 -0.10 -1.54 6,500 6,600 6,200 854,810 5,470,784,000
02/07/2015 6,500 0.20 3.17 6,300 6,500 6,200 635,900 4,133,350,000
01/07/2015 6,300 0.30 5.00 6,000 6,400 6,000 1,629,050 10,263,015,000
30/06/2015 6,000 -0.20 -3.23 6,000 6,200 5,800 2,138,630 12,831,780,000
29/06/2015 6,200 -0.40 -6.06 6,600 6,700 6,200 2,072,760 12,851,112,000
26/06/2015 6,600 -0.20 -2.94 6,700 6,800 6,600 760,840 5,021,544,000
25/06/2015 6,800 -0.20 -2.86 7,000 7,000 6,700 1,057,490 7,190,932,000
24/06/2015 7,000 -0.10 -1.41 7,100 7,200 7,000 581,870 4,073,090,000
23/06/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 324,150 2,301,465,000
22/06/2015 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 481,630 3,419,573,000
19/06/2015 7,100 -0.10 -1.39 7,200 7,400 7,000 546,420 3,879,582,000
18/06/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 456,000 3,283,200,000
17/06/2015 7,200 -0.20 -2.70 7,400 7,400 7,100 958,410 6,900,552,000
16/06/2015 7,400 -0.20 -2.63 7,600 7,700 7,400 372,000 2,752,800,000
15/06/2015 7,600 0.10 1.33 7,600 7,800 7,500 758,850 5,767,260,000
12/06/2015 7,500 0.10 1.35 7,400 7,800 7,400 1,930,160 14,476,200,000
11/06/2015 7,400 0.00 ■■ 0.00 7,500 7,700 7,400 995,750 7,368,550,000
10/06/2015 7,400 -0.20 -2.63 7,500 7,600 7,300 564,140 4,174,636,000
09/06/2015 7,600 -0.10 -1.30 7,600 7,700 7,400 971,170 7,380,892,000
08/06/2015 7,700 0.40 5.48 7,400 7,800 7,400 2,299,250 17,704,225,000
05/06/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 476,680 3,479,764,000
04/06/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 570,270 4,162,971,000
03/06/2015 7,300 0.20 2.82 7,200 7,300 7,100 543,460 3,967,258,000
02/06/2015 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 482,930 3,428,803,000
01/06/2015 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 766,530 5,442,363,000
29/05/2015 7,100 -0.30 -4.05 7,500 7,500 7,100 657,520 4,668,392,000
28/05/2015 7,400 0.10 1.37 7,300 7,600 7,300 971,270 7,187,398,000
27/05/2015 7,300 -0.10 -1.35 7,400 7,500 7,200 783,710 5,721,083,000
26/05/2015 7,400 0.00 ■■ 0.00 7,500 7,800 7,400 825,810 6,110,994,000
25/05/2015 7,400 0.10 1.37 7,300 7,500 7,200 962,000 7,118,800,000
22/05/2015 7,300 0.30 4.29 7,000 7,400 6,900 965,570 7,048,661,000
21/05/2015 7,000 -0.10 -1.41 7,000 7,200 7,000 701,620 4,911,340,000
20/05/2015 7,100 0.40 5.97 6,800 7,100 6,700 866,300 6,150,730,000
19/05/2015 6,700 0.20 3.08 6,500 6,800 6,500 514,040 3,444,068,000
18/05/2015 6,500 -0.20 -2.99 6,700 6,800 6,500 441,970 2,872,805,000
15/05/2015 6,700 -0.30 -4.29 7,000 7,000 6,700 650,450 4,358,015,000
14/05/2015 7,000 0.00 ■■ 0.00 6,900 7,200 6,800 790,780 5,535,460,000
13/05/2015 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 843,650 5,905,550,000
12/05/2015 7,000 0.00 ■■ 0.00 6,900 7,100 6,800 768,320 5,378,240,000
11/05/2015 7,000 -0.20 -2.78 7,300 7,300 7,000 646,110 4,522,770,000
08/05/2015 7,200 0.40 5.88 7,000 7,200 7,000 1,347,010 9,698,472,000
07/05/2015 6,800 0.40 6.25 6,300 6,800 6,200 584,740 3,976,232,000
06/05/2015 6,400 -0.40 -5.88 6,800 6,800 6,400 604,950 3,871,680,000
05/05/2015 6,800 -0.10 -1.45 6,800 7,000 6,500 1,225,450 8,333,060,000
04/05/2015 6,900 -0.50 -6.76 7,500 7,500 6,900 926,520 6,392,988,000
27/04/2015 7,400 -0.20 -2.63 7,600 7,700 7,400 700,350 5,182,590,000
24/04/2015 7,600 -0.20 -2.56 7,600 7,800 7,500 972,920 7,394,192,000
23/04/2015 7,800 -0.20 -2.50 8,100 8,200 7,800 417,160 3,253,848,000
22/04/2015 8,000 -0.10 -1.23 8,100 8,300 7,900 800,250 6,402,000,000
21/04/2015 8,100 -0.50 -5.81 8,500 8,600 8,000 2,230,670 18,068,427,000
20/04/2015 8,600 -0.20 -2.27 8,700 8,800 8,500 604,850 5,201,710,000
17/04/2015 8,800 0.10 1.15 8,800 8,800 8,600 591,140 5,202,032,000
16/04/2015 8,700 -0.10 -1.14 8,700 8,900 8,700 609,580 5,303,346,000
15/04/2015 8,800 0.10 1.15 8,800 8,900 8,700 294,240 2,589,312,000
14/04/2015 8,700 -0.20 -2.25 8,800 9,000 8,700 395,650 3,442,155,000
13/04/2015 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 560,730 4,990,497,000
10/04/2015 8,900 -0.10 -1.11 9,000 9,200 8,900 717,670 6,387,263,000
09/04/2015 9,000 0.30 3.45 8,600 9,100 8,600 713,510 6,421,590,000
08/04/2015 8,700 -0.20 -2.25 9,000 9,000 8,600 487,180 4,238,466,000
07/04/2015 8,900 0.30 3.49 8,500 8,900 8,500 403,220 3,588,658,000
06/04/2015 8,600 -0.20 -2.27 8,800 8,900 8,600 213,040 1,832,144,000
03/04/2015 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 240,530 2,116,664,000
02/04/2015 8,800 0.20 2.33 8,600 8,900 8,500 447,410 3,937,208,000
01/04/2015 8,600 -0.40 -4.44 9,000 9,000 8,500 637,810 5,485,166,000
31/03/2015 9,000 -0.10 -1.10 9,100 9,200 9,000 372,950 3,356,550,000
30/03/2015 9,100 -0.10 -1.09 9,300 9,500 9,000 527,040 4,796,064,000
27/03/2015 9,200 0.30 3.37 9,000 9,300 8,900 566,030 5,207,476,000
26/03/2015 8,900 -0.30 -3.26 9,100 9,200 8,900 228,920 2,037,388,000
25/03/2015 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 127,190 1,170,148,000
24/03/2015 9,200 -0.10 -1.08 9,300 9,300 9,000 290,120 2,669,104,000
23/03/2015 9,300 -0.20 -2.11 9,400 9,500 9,300 211,950 1,971,135,000
20/03/2015 9,500 -0.10 -1.04 9,600 9,600 9,400 208,910 1,984,645,000
19/03/2015 9,600 0.20 2.13 9,500 9,600 9,300 370,020 3,552,192,000
18/03/2015 9,400 -0.20 -2.08 9,700 9,700 9,400 514,430 4,835,642,000
17/03/2015 9,600 -0.10 -1.03 9,700 9,800 9,600 323,710 3,107,616,000
16/03/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 392,800 3,810,160,000
13/03/2015 9,700 -0.10 -1.02 9,700 10,000 9,700 946,540 9,181,438,000
12/03/2015 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 337,770 3,310,146,000
11/03/2015 9,800 -0.10 -1.01 9,900 9,900 9,700 426,000 4,174,800,000
10/03/2015 9,900 0.30 3.12 9,700 10,000 9,600 600,350 5,943,465,000
09/03/2015 9,600 -0.30 -3.03 9,900 9,900 9,600 582,280 5,589,888,000
06/03/2015 9,900 0.20 2.06 9,600 10,300 9,600 1,701,770 16,847,523,000
05/03/2015 9,700 -0.20 -2.02 9,900 10,000 9,700 618,280 5,997,316,000
04/03/2015 9,900 0.60 6.45 9,900 9,900 9,800 2,338,870 23,154,813,000
03/03/2015 9,300 0.60 6.90 8,700 9,300 8,700 612,840 5,699,412,000
02/03/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 292,980 2,548,926,000
27/02/2015 8,700 -0.10 -1.14 8,900 8,900 8,600 465,620 4,050,894,000
26/02/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 359,430 3,162,984,000
25/02/2015 8,800 -0.20 -2.22 9,000 9,100 8,800 447,860 3,941,168,000
24/02/2015 9,000 0.10 1.12 8,900 9,100 8,900 130,160 1,171,440,000
13/02/2015 8,900 -0.10 -1.11 9,000 9,100 8,900 240,010 2,136,089,000
12/02/2015 9,000 -0.10 -1.10 9,100 9,300 9,000 349,400 3,144,600,000
11/02/2015 9,100 0.20 2.25 8,900 9,100 8,900 326,680 2,972,788,000
10/02/2015 8,900 0.10 1.14 8,800 8,900 8,700 216,120 1,923,468,000
09/02/2015 8,800 -0.10 -1.12 8,800 8,900 8,700 328,260 2,888,688,000
06/02/2015 8,900 0.10 1.14 8,800 9,000 8,800 142,770 1,270,653,000
05/02/2015 8,800 -0.10 -1.12 8,900 9,100 8,800 617,970 5,438,136,000
04/02/2015 8,900 -0.20 -2.20 9,100 9,100 8,700 687,190 6,115,991,000
03/02/2015 9,100 -0.10 -1.09 9,300 9,300 9,000 324,780 2,955,498,000
02/02/2015 9,200 -0.30 -3.16 9,400 9,500 9,200 199,510 1,835,492,000
30/01/2015 9,500 0.20 2.15 9,400 9,900 9,300 1,024,630 9,733,985,000
29/01/2015 9,300 -0.10 -1.06 9,400 9,500 9,300 401,610 3,734,973,000
28/01/2015 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 417,920 3,928,448,000
27/01/2015 9,400 -0.40 -4.08 9,900 9,900 9,400 904,480 8,502,112,000
26/01/2015 9,800 0.10 1.03 9,900 10,000 9,800 484,070 4,743,886,000
23/01/2015 9,700 -0.10 -1.02 9,800 10,000 9,700 656,020 6,363,394,000
22/01/2015 9,800 -0.10 -1.01 10,000 10,000 9,800 605,930 5,938,114,000
21/01/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 486,230 4,813,677,000
20/01/2015 10,000 -0.10 -0.99 10,200 10,300 10,000 442,440 4,424,400,000
19/01/2015 10,100 0.20 2.02 10,000 10,400 10,000 1,008,510 10,185,951,000
16/01/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 726,120 7,188,588,000
15/01/2015 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 1,238,130 12,381,300,000
14/01/2015 10,000 -0.10 -0.99 10,300 10,300 9,700 1,137,130 11,371,300,000
13/01/2015 10,100 0.10 1.00 9,900 10,200 9,900 346,280 3,497,428,000
12/01/2015 10,000 0.20 2.04 10,000 10,400 9,900 1,269,210 12,692,100,000
09/01/2015 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 781,760 7,661,248,000
08/01/2015 9,800 -0.20 -2.00 9,900 10,000 9,600 1,162,530 11,392,794,000
07/01/2015 10,000 -0.10 -0.99 10,200 10,300 9,900 1,118,750 11,187,500,000
06/01/2015 10,100 0.50 5.21 9,400 10,200 9,400 1,297,100 13,100,710,000
05/01/2015 9,600 0.60 6.67 9,400 9,600 9,400 1,195,150 11,473,440,000
31/12/2014 9,000 0.50 5.88 8,500 9,000 8,500 1,079,400 9,714,600,000
30/12/2014 8,500 0.20 2.41 8,300 8,800 7,900 1,039,060 8,832,010,000
29/12/2014 8,300 -0.60 -6.74 8,900 9,000 8,300 1,082,090 8,981,347,000
26/12/2014 8,900 -0.50 -5.32 9,200 9,600 8,800 920,800 8,195,120,000
25/12/2014 9,400 0.00 ■■ 0.00 9,600 9,600 9,200 454,620 4,273,428,000
24/12/2014 9,400 -0.30 -3.09 9,800 9,800 9,400 679,640 6,388,616,000
23/12/2014 9,700 -0.20 -2.02 9,900 10,000 9,700 577,090 5,597,773,000
22/12/2014 9,900 -0.10 -1.00 10,000 10,100 9,900 400,080 3,960,792,000
19/12/2014 10,000 -0.40 -3.85 10,400 10,600 10,000 862,420 8,624,200,000
18/12/2014 10,400 0.10 0.97 10,500 10,600 10,300 492,300 5,119,920,000
17/12/2014 10,300 -0.50 -4.63 10,800 11,000 10,100 1,845,800 19,011,740,000
16/12/2014 10,800 -0.50 -4.42 11,100 11,300 10,800 944,590 10,201,572,000
15/12/2014 11,300 0.60 5.61 10,900 11,400 10,900 1,622,340 18,332,442,000
12/12/2014 10,700 0.40 3.88 10,300 10,800 10,300 715,160 7,652,212,000
11/12/2014 10,300 -0.20 -1.90 10,400 10,600 10,200 502,070 5,171,321,000
10/12/2014 10,500 0.40 3.96 10,100 10,500 9,900 1,043,700 10,958,850,000
09/12/2014 10,100 -0.50 -4.72 10,600 10,600 10,000 1,260,360 12,729,636,000
08/12/2014 10,600 -0.30 -2.75 10,900 11,000 10,600 457,640 4,850,984,000
05/12/2014 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 270,020 2,943,218,000
04/12/2014 10,900 0.10 0.93 10,800 11,100 10,800 318,900 3,476,010,000
03/12/2014 10,800 0.00 ■■ 0.00 11,000 11,100 10,800 633,460 6,841,368,000
02/12/2014 10,800 -0.30 -2.70 11,000 11,100 10,700 649,710 7,016,868,000
01/12/2014 11,100 0.00 ■■ 0.00 11,100 11,300 11,000 190,120 2,110,332,000
28/11/2014 11,100 0.20 1.83 10,900 11,200 10,800 734,490 8,152,839,000
27/11/2014 10,900 0.50 4.81 10,300 10,900 10,300 1,133,110 12,350,899,000
26/11/2014 10,400 -0.60 -5.45 11,000 11,300 10,400 1,226,870 12,759,448,000
25/11/2014 11,000 -0.10 -0.90 11,100 11,300 10,800 1,411,100 15,522,100,000
24/11/2014 11,100 -0.80 -6.72 11,800 11,900 11,100 1,474,150 16,363,065,000
21/11/2014 11,900 -0.30 -2.46 12,300 12,300 11,900 644,100 7,664,790,000
20/11/2014 12,200 0.20 1.67 12,200 12,300 11,800 1,232,740 15,039,428,000
19/11/2014 12,000 -0.20 -1.64 12,200 12,300 11,900 1,130,440 13,565,280,000
18/11/2014 12,200 -0.20 -1.61 12,300 12,500 12,200 1,103,340 13,460,748,000
17/11/2014 12,400 0.10 0.81 12,300 12,700 12,100 874,280 10,841,072,000
14/11/2014 12,300 0.00 ■■ 0.00 11,800 12,400 11,800 1,739,480 21,395,604,000
13/11/2014 12,300 -0.90 -6.82 13,400 13,400 12,300 4,718,290 58,034,967,000
12/11/2014 13,200 -0.10 -0.75 13,400 13,600 13,200 2,332,680 30,791,376,000
11/11/2014 13,300 -0.30 -2.21 13,600 13,900 13,300 1,730,170 23,011,261,000
10/11/2014 13,600 -0.30 -2.16 14,000 14,100 13,600 1,692,110 23,012,696,000
07/11/2014 13,900 0.00 ■■ 0.00 13,700 13,900 13,600 1,161,990 16,151,661,000
06/11/2014 13,900 0.20 1.46 14,000 14,300 13,800 2,497,760 34,718,864,000
05/11/2014 13,700 -0.10 -0.72 14,200 14,300 13,200 1,798,690 24,642,053,000
04/11/2014 13,800 0.90 6.98 12,800 13,800 12,800 3,369,740 46,502,412,000
03/11/2014 12,900 0.00 ■■ 0.00 13,200 13,300 12,800 1,425,620 18,390,498,000
31/10/2014 12,900 0.70 5.74 12,100 13,000 12,100 1,679,110 21,660,519,000
30/10/2014 12,200 -0.20 -1.61 12,400 12,500 12,200 1,030,060 12,566,732,000
29/10/2014 12,400 0.40 3.33 12,300 12,500 12,100 609,520 7,558,048,000
28/10/2014 12,000 0.00 ■■ 0.00 12,200 12,300 11,800 910,660 10,927,920,000
27/10/2014 12,000 -0.60 -4.76 12,600 12,600 12,000 768,310 9,219,720,000
24/10/2014 12,600 0.10 0.80 12,400 12,800 12,000 897,810 11,312,406,000
23/10/2014 12,500 0.00 ■■ 0.00 12,900 13,200 12,400 2,537,620 31,720,250,000
22/10/2014 12,500 0.80 6.84 11,800 12,500 11,800 1,303,840 16,298,000,000
21/10/2014 11,700 -0.10 -0.85 11,800 12,000 11,600 979,450 11,459,565,000
20/10/2014 11,800 -0.60 -4.84 12,500 12,600 11,800 1,017,890 12,011,102,000
17/10/2014 12,400 0.40 3.33 12,300 12,400 11,700 1,456,640 18,062,336,000
16/10/2014 12,000 -0.60 -4.76 12,700 12,700 11,900 2,155,510 25,866,120,000
15/10/2014 12,600 -0.20 -1.56 12,700 13,000 12,300 1,319,480 16,625,448,000
14/10/2014 12,800 0.20 1.59 13,000 13,400 12,800 2,216,880 28,376,064,000
13/10/2014 12,600 0.80 6.78 11,700 12,600 11,600 1,642,000 20,689,200,000
10/10/2014 11,800 -0.70 -5.60 12,200 12,600 11,800 3,148,130 37,147,934,000
09/10/2014 12,500 -0.50 -3.85 13,000 13,300 12,500 1,916,050 23,950,625,000
08/10/2014 13,000 0.50 4.00 13,000 13,300 12,400 2,832,220 36,818,860,000
07/10/2014 12,500 0.80 6.84 11,700 12,500 11,700 3,893,010 48,662,625,000
06/10/2014 11,700 0.70 6.36 11,100 11,700 11,100 921,790 10,784,943,000
03/10/2014 11,000 0.30 2.80 10,500 11,000 10,400 2,402,620 26,428,820,000
02/10/2014 10,700 0.60 5.94 10,800 10,800 10,500 4,156,770 44,477,439,000
01/10/2014 10,100 0.60 6.32 10,100 10,100 10,100 1,806,650 18,247,165,000
30/09/2014 9,500 0.60 6.74 8,800 9,500 8,800 2,242,600 21,304,700,000
29/09/2014 8,900 -0.30 -3.26 9,000 9,200 8,900 959,100 8,535,990,000
26/09/2014 9,200 0.00 ■■ 0.00 9,400 9,500 9,200 1,951,420 17,953,064,000
25/09/2014 9,200 0.60 6.98 9,200 9,200 8,900 4,237,020 38,980,584,000
24/09/2014 8,600 0.50 6.17 8,200 8,600 8,200 2,327,340 20,015,124,000
23/09/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 669,910 5,426,271,000
22/09/2014 8,100 -0.10 -1.22 8,200 8,300 8,100 504,560 4,086,936,000
19/09/2014 8,200 0.10 1.23 8,100 8,300 8,000 604,680 4,958,376,000
18/09/2014 8,100 -0.10 -1.22 8,300 8,400 8,100 824,950 6,682,095,000
17/09/2014 8,200 -0.10 -1.20 8,500 8,500 8,100 698,840 5,730,488,000
16/09/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 885,480 7,349,484,000
15/09/2014 8,300 -0.10 -1.19 8,500 8,600 8,300 792,220 6,575,426,000
12/09/2014 8,400 -0.10 -1.18 8,400 8,600 8,300 749,490 6,295,716,000
11/09/2014 8,500 0.20 2.41 8,400 8,600 8,300 659,420 5,605,070,000
10/09/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 985,830 8,182,389,000
09/09/2014 8,300 -0.60 -6.74 8,800 8,900 8,300 1,751,600 14,538,280,000
08/09/2014 8,900 0.20 2.30 8,800 9,100 8,700 1,590,540 14,155,806,000
05/09/2014 8,700 -0.20 -2.25 9,000 9,000 8,700 1,320,060 11,484,522,000
04/09/2014 8,900 -0.10 -1.11 9,100 9,200 8,700 1,501,690 13,365,041,000
03/09/2014 9,000 0.30 3.45 9,300 9,300 9,000 1,893,840 17,044,560,000
29/08/2014 8,700 0.50 6.10 8,300 8,700 8,300 2,561,930 22,288,791,000
28/08/2014 8,200 0.10 1.23 8,100 8,300 8,000 681,200 5,585,840,000
27/08/2014 8,100 -0.20 -2.41 8,300 8,300 8,100 384,470 3,114,207,000
26/08/2014 8,300 0.20 2.47 8,100 8,400 8,100 995,450 8,262,235,000
25/08/2014 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 819,380 6,636,978,000
22/08/2014 8,100 -0.10 -1.22 8,200 8,300 8,100 614,880 4,980,528,000
21/08/2014 8,200 0.10 1.23 8,200 8,300 8,100 924,500 7,580,900,000
20/08/2014 8,100 -0.10 -1.22 8,200 8,300 8,000 626,130 5,071,653,000
19/08/2014 8,200 0.10 1.23 8,100 8,200 8,100 869,750 7,131,950,000
18/08/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 766,890 6,211,809,000
15/08/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 604,530 4,896,693,000
14/08/2014 8,100 0.10 1.25 8,100 8,200 8,000 557,150 4,512,915,000
13/08/2014 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 935,590 7,484,720,000
12/08/2014 8,000 -0.20 -2.44 8,200 8,300 7,800 1,498,340 11,986,720,000
11/08/2014 8,200 -0.30 -3.53 8,400 8,500 8,200 284,030 2,329,046,000
08/08/2014 8,500 0.10 1.19 8,500 8,600 8,400 829,960 7,054,660,000
07/08/2014 8,400 0.10 1.20 8,300 8,400 8,200 443,270 3,723,468,000
06/08/2014 8,300 -0.10 -1.19 8,400 8,400 8,200 447,220 3,711,926,000
05/08/2014 8,400 0.40 5.00 8,200 8,400 8,200 836,480 7,026,432,000
04/08/2014 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 219,490 1,755,920,000
01/08/2014 8,000 -0.10 -1.23 8,100 8,200 7,900 571,780 4,574,240,000
31/07/2014 8,100 0.00 ■■ 0.00 8,000 8,200 7,900 593,450 4,806,945,000
30/07/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 516,640 4,184,784,000
29/07/2014 8,100 0.10 1.25 7,900 8,200 7,900 364,830 2,955,123,000
28/07/2014 8,000 -0.40 -4.76 8,200 8,200 7,900 2,196,300 17,570,400,000
25/07/2014 8,400 -0.60 -6.67 8,900 9,000 8,400 2,376,820 19,965,288,000
24/07/2014 9,000 -0.20 -2.17 9,200 9,200 8,900 1,289,920 11,609,280,000
23/07/2014 9,200 -0.20 -2.13 9,400 9,500 9,100 695,570 6,399,244,000
22/07/2014 9,400 0.30 3.30 9,100 9,400 9,000 1,556,540 14,631,476,000
21/07/2014 9,100 -0.10 -1.09 9,300 9,500 9,000 1,525,750 13,884,325,000
18/07/2014 9,200 0.10 1.10 9,000 9,200 9,000 967,200 8,898,240,000
17/07/2014 9,100 0.20 2.25 9,000 9,400 9,000 2,188,110 19,911,801,000
16/07/2014 8,900 0.50 5.95 8,600 8,900 8,500 2,394,480 21,310,872,000
15/07/2014 8,400 0.10 1.20 8,300 8,500 8,300 468,920 3,938,928,000
14/07/2014 8,300 -0.10 -1.19 8,500 8,500 8,300 265,590 2,204,397,000
11/07/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 515,390 4,329,276,000
10/07/2014 8,400 -0.20 -2.33 8,600 8,700 8,300 1,187,140 9,971,976,000
09/07/2014 8,600 0.30 3.61 8,400 8,600 8,400 677,770 5,828,822,000
08/07/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 647,270 5,372,341,000
07/07/2014 8,300 -0.20 -2.35 8,500 8,600 8,300 812,760 6,745,908,000
04/07/2014 8,500 0.10 1.19 8,400 8,600 8,400 852,870 7,249,395,000
03/07/2014 8,400 0.20 2.44 8,200 8,600 8,200 1,227,160 10,308,144,000
02/07/2014 8,200 0.10 1.23 8,100 8,200 8,000 472,670 3,875,894,000
01/07/2014 8,100 0.10 1.25 8,000 8,200 8,000 647,560 5,245,236,000
30/06/2014 8,000 0.20 2.56 7,800 8,100 7,800 1,135,150 9,081,200,000
27/06/2014 7,800 -0.10 -1.27 7,900 7,900 7,800 315,680 2,462,304,000
26/06/2014 7,900 0.10 1.28 7,900 8,000 7,800 414,950 3,278,105,000
25/06/2014 7,800 -0.10 -1.27 7,900 8,000 7,800 542,890 4,234,542,000
24/06/2014 7,900 0.30 3.95 7,700 7,900 7,600 484,170 3,824,943,000
23/06/2014 7,600 -0.10 -1.30 7,800 7,800 7,600 364,800 2,772,480,000
20/06/2014 7,700 -0.20 -2.53 8,000 8,000 7,700 306,080 2,356,816,000
19/06/2014 7,900 -0.10 -1.25 7,800 8,000 7,600 1,154,900 9,123,710,000
18/06/2014 8,000 0.10 1.27 7,900 8,200 7,900 888,920 7,111,360,000
17/06/2014 7,900 0.10 1.28 7,900 8,000 7,800 486,680 3,844,772,000
16/06/2014 7,800 0.10 1.30 7,800 8,000 7,700 624,250 4,869,150,000
13/06/2014 7,700 -0.10 -1.28 7,700 7,800 7,600 533,480 4,107,796,000
12/06/2014 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 390,030 3,042,234,000
11/06/2014 7,800 0.20 2.63 7,600 7,800 7,500 560,370 4,370,886,000
10/06/2014 7,600 -0.60 -7.32 7,700 7,800 7,500 856,040 6,505,904,000
09/06/2014 8,200 -0.10 -1.20 8,200 8,600 8,100 1,030,440 8,449,608,000
06/06/2014 8,300 0.30 3.75 8,100 8,300 8,100 472,480 3,921,584,000
05/06/2014 8,000 0.10 1.27 7,900 8,200 7,700 389,200 3,113,600,000
04/06/2014 7,900 -0.30 -3.66 8,200 8,200 7,900 591,600 4,673,640,000
03/06/2014 8,200 0.20 2.50 8,100 8,400 8,100 684,660 5,614,212,000
02/06/2014 8,000 -0.40 -4.76 8,400 8,500 8,000 1,096,750 8,774,000,000
30/05/2014 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 868,970 7,299,348,000
29/05/2014 8,400 -0.30 -3.45 8,600 8,700 8,200 1,436,440 12,066,096,000
28/05/2014 8,700 -0.10 -1.14 8,800 9,000 8,600 1,640,010 14,268,087,000
27/05/2014 8,800 0.10 1.15 8,700 9,000 8,500 974,920 8,579,296,000
26/05/2014 8,700 0.40 4.82 8,200 8,700 8,100 994,600 8,653,020,000
23/05/2014 8,300 0.40 5.06 7,900 8,400 7,900 1,412,760 11,725,908,000
22/05/2014 7,900 -0.40 -4.82 8,300 8,400 7,900 1,427,830 11,279,857,000
21/05/2014 8,300 0.10 1.22 8,200 8,500 8,100 1,071,420 8,892,786,000
20/05/2014 8,200 0.50 6.49 7,600 8,200 7,600 1,131,790 9,280,678,000
19/05/2014 7,700 0.50 6.94 7,400 7,700 7,200 1,198,030 9,224,831,000
16/05/2014 7,200 0.40 5.88 6,800 7,200 6,800 1,040,750 7,493,400,000
15/05/2014 6,800 -0.20 -2.86 7,000 7,400 6,700 1,330,490 9,047,332,000
14/05/2014 7,000 0.30 4.48 6,400 7,100 6,400 756,990 5,298,930,000
13/05/2014 6,700 -0.40 -5.63 6,700 6,900 6,700 880,420 5,898,814,000
12/05/2014 7,100 -0.50 -6.58 7,400 7,400 7,100 359,330 2,551,243,000
09/05/2014 7,600 -0.20 -2.56 7,300 7,700 7,300 1,334,250 10,140,300,000
08/05/2014 7,800 -0.50 -6.02 8,000 8,000 7,800 283,000 2,207,400,000
07/05/2014 8,300 -0.30 -3.49 8,600 8,600 8,200 330,850 2,746,055,000
06/05/2014 8,600 -0.30 -3.37 8,800 8,800 8,300 479,630 4,124,818,000
05/05/2014 8,900 -0.50 -5.32 9,600 9,600 8,900 318,460 2,834,294,000
29/04/2014 9,400 0.20 2.17 9,300 9,600 9,300 724,030 6,805,882,000
28/04/2014 9,200 -0.60 -6.12 9,500 9,600 9,200 880,270 8,098,484,000
25/04/2014 9,800 0.20 2.08 9,600 9,800 9,600 223,270 2,188,046,000
24/04/2014 9,600 0.20 2.13 9,300 9,700 9,300 434,740 4,173,504,000
23/04/2014 9,400 -0.10 -1.05 9,500 9,600 9,200 261,740 2,460,356,000
22/04/2014 9,500 0.40 4.40 9,300 9,500 8,900 417,290 3,964,255,000
21/04/2014 9,100 -0.50 -5.21 9,300 9,500 9,100 387,250 3,523,975,000
18/04/2014 9,600 -0.70 -6.80 10,300 10,300 9,600 638,460 6,129,216,000
17/04/2014 10,300 0.20 1.98 10,300 10,400 10,100 227,760 2,345,928,000
16/04/2014 10,100 -0.20 -1.94 10,300 10,500 9,800 1,134,650 11,459,965,000
15/04/2014 10,300 -0.40 -3.74 10,600 10,700 10,200 802,710 8,267,913,000
14/04/2014 10,700 -0.10 -0.93 10,700 10,800 10,500 364,440 3,899,508,000
11/04/2014 10,800 -0.20 -1.82 10,900 11,000 10,700 419,750 4,533,300,000
10/04/2014 11,000 0.20 1.85 10,900 11,200 10,800 1,508,200 16,590,200,000
08/04/2014 10,800 0.10 0.93 10,700 10,800 10,600 562,820 6,078,456,000
07/04/2014 10,700 0.00 ■■ 0.00 10,500 10,800 10,500 470,340 5,032,638,000
04/04/2014 10,700 -0.20 -1.83 10,900 10,900 10,600 313,350 3,352,845,000
03/04/2014 10,900 0.50 4.81 10,400 10,900 10,400 712,350 7,764,615,000
02/04/2014 10,400 -0.20 -1.89 10,800 10,800 10,100 1,217,630 12,663,352,000
01/04/2014 10,600 -0.60 -5.36 11,100 11,100 10,500 1,560,990 16,546,494,000
31/03/2014 11,200 -0.40 -3.45 11,600 11,700 11,200 752,440 8,427,328,000
28/03/2014 11,600 -0.10 -0.85 11,700 11,900 11,500 830,200 9,630,320,000
27/03/2014 11,700 0.30 2.63 11,300 11,800 11,200 454,250 5,314,725,000
26/03/2014 11,400 -0.60 -5.00 12,200 12,300 11,400 1,747,080 19,916,712,000
25/03/2014 12,000 -0.70 -5.51 12,700 12,700 11,900 2,234,020 26,808,240,000
24/03/2014 12,700 0.60 4.96 12,600 12,800 12,300 1,499,040 19,037,808,000
21/03/2014 12,100 0.50 4.31 11,400 12,100 11,400 1,348,320 16,314,672,000
20/03/2014 11,600 -0.50 -4.13 12,200 12,200 11,400 1,726,510 20,027,516,000
19/03/2014 12,100 0.50 4.31 11,500 12,300 11,500 1,625,250 19,665,525,000
18/03/2014 11,600 0.70 6.42 11,000 11,600 10,800 3,475,250 40,312,900,000
17/03/2014 10,900 0.40 3.81 10,700 11,100 10,600 1,898,740 20,696,266,000
14/03/2014 10,500 -0.10 -0.94 10,600 10,800 10,400 879,450 9,234,225,000
13/03/2014 10,600 0.10 0.95 10,700 10,700 10,400 1,167,130 12,371,578,000
12/03/2014 10,500 -0.60 -5.41 11,100 11,100 10,500 1,072,560 11,261,880,000
11/03/2014 11,100 0.10 0.91 11,300 11,300 10,800 885,430 9,828,273,000
10/03/2014 11,000 0.70 6.80 10,300 11,000 10,300 2,924,580 32,170,380,000
07/03/2014 10,300 0.10 0.98 10,300 10,600 10,200 838,250 8,633,975,000
06/03/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 442,150 4,509,930,000
05/03/2014 10,200 0.10 0.99 10,100 10,300 10,100 354,610 3,617,022,000
04/03/2014 10,100 -0.20 -1.94 10,200 10,200 9,900 747,770 7,552,477,000
03/03/2014 10,300 -0.30 -2.83 10,500 10,500 10,100 562,090 5,789,527,000
28/02/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 485,010 5,141,106,000
27/02/2014 10,600 0.50 4.95 10,300 10,800 10,300 2,661,850 28,215,610,000
26/02/2014 10,100 -0.10 -0.98 10,200 10,200 10,000 658,990 6,655,799,000
25/02/2014 10,200 0.10 0.99 10,100 10,300 10,000 634,650 6,473,430,000
24/02/2014 10,100 0.00 ■■ 0.00 10,300 10,300 10,000 503,060 5,080,906,000
21/02/2014 10,100 -0.30 -2.88 10,300 10,400 10,000 541,650 5,470,665,000
20/02/2014 10,400 -0.70 -6.31 11,100 11,200 10,400 1,162,650 12,091,560,000
19/02/2014 11,100 0.50 4.72 10,600 11,300 10,400 1,272,030 14,119,533,000
18/02/2014 10,600 0.30 2.91 10,400 10,800 10,400 1,041,620 11,041,172,000
17/02/2014 10,300 -0.10 -0.96 10,400 10,400 10,100 456,290 4,699,787,000
14/02/2014 10,400 0.50 5.05 10,000 10,500 9,900 933,210 9,705,384,000
13/02/2014 9,900 -0.10 -1.00 10,100 10,200 9,800 302,490 2,994,651,000
12/02/2014 10,000 -0.20 -1.96 10,000 10,200 10,000 176,540 1,765,400,000
11/02/2014 10,200 0.30 3.03 10,000 10,300 9,900 509,570 5,197,614,000
10/02/2014 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 263,650 2,610,135,000
07/02/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 96,610 956,439,000
06/02/2014 9,900 0.30 3.12 9,700 9,900 9,500 119,660 1,184,634,000
27/01/2014 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 121,960 1,170,816,000
24/01/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 225,090 2,160,864,000
23/01/2014 9,600 -0.20 -2.04 9,700 9,800 9,600 227,760 2,186,496,000
22/01/2014 9,800 0.10 1.03 9,800 9,900 9,700 205,860 2,017,428,000
21/01/2014 9,700 -0.20 -2.02 9,900 9,900 9,600 286,580 2,779,826,000
20/01/2014 9,900 -0.10 -1.00 9,900 10,000 9,700 168,020 1,663,398,000
17/01/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 368,210 3,682,100,000
16/01/2014 10,000 -0.10 -0.99 10,200 10,200 9,800 283,290 2,832,900,000
15/01/2014 10,100 0.00 ■■ 0.00 10,000 10,300 9,900 596,620 6,025,862,000
14/01/2014 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 331,190 3,345,019,000
13/01/2014 10,100 -0.10 -0.98 10,300 10,300 10,100 403,460 4,074,946,000
10/01/2014 10,200 0.00 ■■ 0.00 10,200 10,500 10,200 327,790 3,343,458,000
09/01/2014 10,200 0.20 2.00 10,100 10,200 10,000 194,600 1,984,920,000
08/01/2014 10,000 -0.30 -2.91 10,100 10,300 10,000 414,280 4,142,800,000
07/01/2014 10,300 0.10 0.98 10,300 10,400 10,200 237,890 2,450,267,000
06/01/2014 10,200 0.20 2.00 10,100 10,200 10,000 282,070 2,877,114,000
03/01/2014 10,000 0.00 ■■ 0.00 10,100 10,300 10,000 320,210 3,202,100,000
02/01/2014 10,000 -0.10 -0.99 10,200 10,300 10,000 158,630 1,586,300,000
31/12/2013 10,100 0.10 1.00 10,000 10,200 9,900 395,080 3,990,308,000
30/12/2013 10,000 -0.70 -6.54 10,700 10,700 10,000 409,190 4,091,900,000
27/12/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,400 436,270 4,668,089,000
26/12/2013 10,700 -0.20 -1.83 10,900 11,000 10,700 556,960 5,959,472,000
25/12/2013 10,900 0.40 3.81 10,500 11,100 10,500 1,100,870 11,999,483,000
24/12/2013 10,500 -0.20 -1.87 10,700 10,700 10,400 534,970 5,617,185,000
23/12/2013 10,700 -0.10 -0.93 10,800 10,900 10,700 280,640 3,002,848,000
20/12/2013 10,800 0.00 ■■ 0.00 10,900 11,000 10,700 317,990 3,434,292,000
19/12/2013 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 780,830 8,432,964,000
18/12/2013 10,800 -0.10 -0.92 10,900 10,900 10,700 236,430 2,553,444,000
17/12/2013 10,900 0.10 0.93 10,700 10,900 10,700 465,690 5,076,021,000
16/12/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 380,860 4,113,288,000
13/12/2013 10,800 -0.10 -0.92 10,900 10,900 10,700 406,020 4,385,016,000
12/12/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 353,980 3,858,382,000
11/12/2013 10,900 -0.30 -2.68 11,000 11,200 10,800 537,510 5,858,859,000
10/12/2013 11,200 0.20 1.82 11,000 11,400 10,800 1,503,050 16,834,160,000
09/12/2013 11,000 -0.10 -0.90 11,000 11,100 10,800 772,290 8,495,190,000
06/12/2013 11,100 -0.10 -0.89 11,200 11,400 10,900 809,330 8,983,563,000
05/12/2013 11,200 0.50 4.67 10,700 11,400 10,700 1,574,310 17,632,272,000
04/12/2013 10,700 0.10 0.94 10,400 10,700 10,400 1,235,080 13,215,356,000
03/12/2013 10,600 0.30 2.91 10,300 10,600 10,300 570,750 6,049,950,000
02/12/2013 10,300 0.60 6.19 9,700 10,300 9,700 589,380 6,070,614,000
29/11/2013 9,700 -0.30 -3.00 10,000 10,000 9,700 245,600 2,382,320,000
28/11/2013 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 107,040 1,070,400,000
27/11/2013 10,000 -0.10 -0.99 10,100 10,100 9,900 333,780 3,337,800,000
26/11/2013 10,100 -0.10 -0.98 10,000 10,300 10,000 346,170 3,496,317,000
25/11/2013 10,200 -0.10 -0.97 10,300 10,300 10,000 557,830 5,689,866,000
22/11/2013 10,300 -0.20 -1.90 10,500 10,500 10,100 500,540 5,155,562,000
21/11/2013 10,500 0.00 ■■ 0.00 10,700 10,900 10,200 1,113,790 11,694,795,000
20/11/2013 10,500 0.60 6.06 10,000 10,500 10,000 958,340 10,062,570,000
19/11/2013 9,900 -0.10 -1.00 10,100 10,100 9,900 284,310 2,814,669,000
18/11/2013 10,000 0.30 3.09 9,800 10,200 9,800 737,840 7,378,400,000
15/11/2013 9,700 0.20 2.11 9,700 9,800 9,500 371,910 3,607,527,000
14/11/2013 9,500 -0.10 -1.04 9,600 9,700 9,500 146,940 1,395,930,000
13/11/2013 9,600 0.00 ■■ 0.00 9,500 9,700 9,400 127,410 1,223,136,000
12/11/2013 9,600 -0.20 -2.04 9,800 9,900 9,500 342,320 3,286,272,000
11/11/2013 9,800 0.10 1.03 9,800 9,900 9,700 304,030 2,979,494,000
08/11/2013 9,700 -0.20 -2.02 9,900 9,900 9,700 283,300 2,748,010,000
07/11/2013 9,900 0.10 1.02 9,900 9,900 9,600 473,330 4,685,967,000
06/11/2013 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 337,830 3,310,734,000
05/11/2013 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 391,300 3,834,740,000
04/11/2013 9,800 0.30 3.16 9,600 9,900 9,500 452,780 4,437,244,000
01/11/2013 9,500 0.10 1.06 9,300 9,500 9,300 202,750 1,926,125,000
31/10/2013 9,400 -0.10 -1.05 9,400 9,400 9,300 65,880 619,272,000
30/10/2013 9,500 0.20 2.15 9,500 9,800 9,400 232,210 2,205,995,000
29/10/2013 9,300 0.10 1.09 9,100 9,400 9,100 177,840 1,653,912,000
28/10/2013 9,200 -0.30 -3.16 9,500 9,500 9,100 351,500 3,233,800,000
25/10/2013 9,500 -0.30 -3.06 9,700 9,800 9,400 203,700 1,935,150,000
24/10/2013 9,800 0.10 1.03 9,700 10,200 9,700 898,860 8,808,828,000
23/10/2013 9,700 0.60 6.59 9,100 9,700 9,000 685,460 6,648,962,000
22/10/2013 9,100 -0.10 -1.09 9,200 9,200 9,000 158,430 1,441,713,000
21/10/2013 9,200 -0.20 -2.13 9,400 9,400 9,200 405,250 3,728,300,000
18/10/2013 9,400 0.30 3.30 9,300 9,500 9,300 434,440 4,083,736,000
17/10/2013 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 168,240 1,530,984,000
16/10/2013 9,100 0.20 2.25 9,200 9,400 9,100 386,580 3,517,878,000
15/10/2013 8,900 0.50 5.95 8,500 8,900 8,500 403,730 3,593,197,000
14/10/2013 8,400 -0.20 -2.33 8,600 8,700 8,400 72,040 605,136,000
11/10/2013 8,600 -0.10 -1.15 8,500 8,700 8,500 106,500 915,900,000
10/10/2013 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 102,000 887,400,000
09/10/2013 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 170,570 1,483,959,000
08/10/2013 8,700 -0.10 -1.14 8,900 8,900 8,700 87,280 759,336,000
07/10/2013 8,800 0.10 1.15 8,700 8,900 8,600 222,870 1,961,256,000
04/10/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 316,630 2,754,681,000
03/10/2013 8,700 0.10 1.16 8,800 8,800 8,500 136,220 1,185,114,000
02/10/2013 8,600 0.20 2.38 8,400 8,900 8,400 189,260 1,627,636,000
01/10/2013 8,400 -0.30 -3.45 8,800 8,900 8,400 236,360 1,985,424,000
30/09/2013 8,700 -0.40 -4.40 8,800 9,000 8,600 287,340 2,499,858,000
27/09/2013 9,100 0.50 5.81 8,800 9,200 8,700 444,120 4,041,492,000
26/09/2013 8,600 0.50 6.17 8,200 8,600 8,100 280,170 2,409,462,000
25/09/2013 8,100 0.40 5.19 7,800 8,200 7,700 193,310 1,565,811,000
24/09/2013 7,700 0.10 1.32 7,700 7,800 7,600 106,660 821,282,000
23/09/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 85,270 648,052,000
20/09/2013 7,600 0.10 1.33 7,500 7,600 7,400 72,760 552,976,000
19/09/2013 7,500 0.10 1.35 7,400 7,500 7,400 66,480 498,600,000
18/09/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 139,220 1,030,228,000
17/09/2013 7,400 -0.30 -3.90 7,700 7,700 7,400 91,770 679,098,000
16/09/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,500 41,500 319,550,000
13/09/2013 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 83,880 645,876,000
12/09/2013 7,700 0.20 2.67 7,500 7,700 7,400 195,570 1,505,889,000
11/09/2013 7,500 0.10 1.35 7,500 7,600 7,300 61,040 457,800,000
10/09/2013 7,400 0.10 1.37 7,400 7,500 7,300 41,800 309,320,000
09/09/2013 7,300 -0.30 -3.95 7,600 7,600 7,300 99,790 728,467,000
06/09/2013 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 111,950 850,820,000
05/09/2013 7,600 0.00 ■■ 0.00 7,800 7,800 7,300 318,640 2,421,664,000
04/09/2013 7,600 -0.20 -2.56 7,600 7,700 7,500 138,090 1,049,484,000
03/09/2013 7,800 -0.20 -2.50 8,200 8,200 7,600 275,500 2,148,900,000
30/08/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 125,150 1,001,200,000
29/08/2013 8,000 -0.30 -3.61 8,300 8,300 7,900 86,590 692,720,000
28/08/2013 8,300 0.00 ■■ 0.00 8,200 8,300 7,900 206,960 1,717,768,000
27/08/2013 8,300 -0.10 -1.19 8,500 8,500 8,200 78,270 649,641,000
26/08/2013 8,400 0.50 6.33 7,900 8,400 7,900 225,380 1,893,192,000
23/08/2013 7,900 -0.40 -4.82 8,200 8,400 7,900 276,330 2,183,007,000
22/08/2013 8,300 -0.20 -2.35 8,300 8,500 8,000 99,960 829,668,000
21/08/2013 8,500 0.20 2.41 8,300 8,600 8,300 123,020 1,045,670,000
20/08/2013 8,300 0.20 2.47 8,200 8,600 8,200 539,110 4,474,613,000
19/08/2013 8,100 0.50 6.58 7,600 8,100 7,600 260,390 2,109,159,000
16/08/2013 7,600 -0.50 -6.17 8,100 8,300 7,600 131,720 1,001,072,000
15/08/2013 8,100 0.50 6.58 7,600 8,100 7,500 200,390 1,623,159,000
14/08/2013 7,600 0.00 ■■ 0.00 7,400 7,600 7,300 116,370 884,412,000
13/08/2013 7,600 0.00 ■■ 0.00 7,400 7,700 7,400 58,040 441,104,000
12/08/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 83,560 635,056,000
09/08/2013 7,600 0.20 2.70 7,500 7,600 7,300 252,550 1,919,380,000
08/08/2013 7,400 -0.50 -6.33 7,700 7,900 7,400 98,320 727,568,000
07/08/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 60,530 478,187,000
06/08/2013 7,900 0.30 3.95 7,700 7,900 7,500 45,910 362,689,000
05/08/2013 7,600 -0.20 -2.56 7,800 8,000 7,600 75,660 575,016,000
02/08/2013 7,800 -0.10 -1.27 8,000 8,000 7,700 29,150 227,370,000
01/08/2013 7,900 0.10 1.28 7,800 8,000 7,600 76,380 603,402,000
31/07/2013 7,800 0.20 2.63 7,700 7,800 7,400 152,440 1,189,032,000
30/07/2013 7,600 -0.50 -6.17 8,100 8,100 7,600 167,350 1,271,860,000
29/07/2013 8,100 -0.60 -6.90 8,600 8,600 8,100 176,020 1,425,762,000
26/07/2013 8,700 0.00 ■■ 0.00 8,800 8,800 8,500 183,040 1,592,448,000
25/07/2013 8,700 -0.20 -2.25 9,000 9,000 8,700 131,660 1,145,442,000
24/07/2013 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 87,520 778,928,000
23/07/2013 8,900 -0.10 -1.11 8,900 9,100 8,800 98,060 872,734,000
22/07/2013 9,000 -0.20 -2.17 9,100 9,200 9,000 121,060 1,089,540,000
19/07/2013 9,200 -0.10 -1.08 9,200 9,300 9,200 34,080 313,536,000
18/07/2013 9,300 -0.10 -1.06 9,400 9,400 9,200 46,780 435,054,000
17/07/2013 9,400 0.20 2.17 9,200 9,400 9,200 57,310 538,714,000
16/07/2013 9,200 -0.20 -2.13 9,500 9,500 9,200 77,930 716,956,000
15/07/2013 9,400 -0.10 -1.05 9,300 9,600 9,300 96,060 902,964,000
12/07/2013 9,500 0.30 3.26 9,200 9,500 9,100 154,010 1,463,095,000
11/07/2013 9,200 0.10 1.10 9,100 9,200 9,100 64,330 591,836,000
10/07/2013 9,100 -0.10 -1.09 9,200 9,300 9,100 43,450 395,395,000
09/07/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 64,370 592,204,000
08/07/2013 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 59,090 543,628,000
05/07/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 20,190 185,748,000
04/07/2013 9,200 -0.10 -1.08 9,100 9,300 9,100 66,880 615,296,000
03/07/2013 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 46,130 429,009,000
02/07/2013 9,300 0.10 1.09 9,300 9,300 9,200 74,880 696,384,000
01/07/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 85,880 790,096,000
28/06/2013 9,200 -0.20 -2.13 9,400 9,500 9,200 65,650 603,980,000
27/06/2013 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 77,630 729,722,000
26/06/2013 9,400 0.30 3.30 9,200 9,400 9,100 301,230 2,831,562,000
25/06/2013 9,100 -0.20 -2.15 9,300 9,400 8,800 535,220 4,870,502,000
24/06/2013 9,300 -0.20 -2.11 9,600 9,600 9,300 192,550 1,790,715,000
21/06/2013 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 106,860 1,015,170,000
20/06/2013 9,500 -0.10 -1.04 9,600 9,700 9,500 192,170 1,825,615,000
19/06/2013 9,600 0.10 1.05 9,700 9,700 9,500 147,880 1,419,648,000
18/06/2013 9,500 -0.10 -1.04 9,600 9,800 9,500 150,460 1,429,370,000
17/06/2013 9,600 -0.40 -4.00 10,000 10,100 9,600 283,180 2,718,528,000
14/06/2013 10,000 -0.30 -2.91 10,400 10,400 10,000 108,650 1,086,500,000
13/06/2013 10,300 0.30 3.00 10,000 10,300 10,000 351,650 3,621,995,000
12/06/2013 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 124,960 1,249,600,000
11/06/2013 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 77,750 777,500,000
10/06/2013 10,000 -0.20 -1.96 10,200 10,300 10,000 445,670 4,456,700,000
07/06/2013 10,200 -0.10 -0.97 10,400 10,500 10,200 238,670 2,434,434,000
06/06/2013 10,300 0.10 0.98 10,300 10,400 10,100 276,890 2,851,967,000
05/06/2013 10,200 0.20 2.00 10,000 10,300 10,000 224,820 2,293,164,000
04/06/2013 10,000 -0.40 -3.85 10,500 10,600 10,000 300,340 3,003,400,000
03/06/2013 10,400 0.10 0.97 10,300 10,700 10,300 521,860 5,427,344,000
31/05/2013 10,300 -0.20 -1.90 10,700 10,700 10,300 516,830 5,323,349,000
30/05/2013 10,500 -0.10 -0.94 10,400 10,600 10,400 340,510 3,575,355,000
29/05/2013 10,600 -0.20 -1.85 10,800 10,800 10,400 525,860 5,574,116,000
28/05/2013 10,800 0.20 1.89 10,700 10,800 10,500 353,070 3,813,156,000
27/05/2013 10,600 0.50 4.95 10,200 10,800 10,200 829,090 8,788,354,000
24/05/2013 10,100 0.10 1.00 10,000 10,200 10,000 278,070 2,808,507,000
23/05/2013 10,000 0.10 1.01 9,900 10,300 9,900 740,310 7,403,100,000
22/05/2013 9,900 -0.20 -1.98 10,200 10,200 9,900 448,880 4,443,912,000
21/05/2013 10,100 0.20 2.02 10,000 10,300 9,900 439,500 4,438,950,000
20/05/2013 9,900 -0.10 -1.00 10,000 10,100 9,800 234,540 2,321,946,000
17/05/2013 10,000 0.30 3.09 9,700 10,200 9,600 981,220 9,812,200,000
16/05/2013 9,700 0.20 2.11 9,600 9,800 9,600 245,160 2,378,052,000
15/05/2013 9,500 -0.10 -1.04 9,600 9,700 9,500 104,200 989,900,000
14/05/2013 9,600 -0.10 -1.03 9,600 9,600 9,400 275,180 2,641,728,000
13/05/2013 9,700 0.10 1.04 9,700 9,800 9,600 222,660 2,159,802,000
10/05/2013 9,600 -0.20 -2.04 9,700 9,900 9,600 270,860 2,600,256,000
09/05/2013 9,800 0.10 1.03 9,800 9,900 9,700 321,510 3,150,798,000
08/05/2013 9,700 0.10 1.04 9,800 9,900 9,700 902,570 8,754,929,000
07/05/2013 9,600 -0.40 -4.00 10,000 10,000 9,600 506,990 4,867,104,000
06/05/2013 10,000 0.40 4.17 9,700 10,100 9,700 481,410 4,814,100,000
03/05/2013 9,600 0.10 1.05 9,400 9,600 9,400 134,180 1,288,128,000
02/05/2013 9,500 0.10 1.06 9,400 9,700 9,400 289,520 2,750,440,000
26/04/2013 9,400 -0.40 -4.08 9,700 9,700 9,400 307,660 2,892,004,000
25/04/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 328,940 3,223,612,000
24/04/2013 9,800 0.60 6.52 9,600 9,800 9,500 459,800 4,506,040,000
23/04/2013 9,200 0.10 1.10 9,300 9,600 9,200 370,920 3,412,464,000
22/04/2013 9,100 -0.50 -5.21 9,400 9,800 9,100 552,160 5,024,656,000
18/04/2013 9,600 -0.50 -4.95 9,900 10,000 9,600 451,430 4,333,728,000
17/04/2013 10,100 -0.20 -1.94 10,400 10,400 10,000 316,750 3,199,175,000
16/04/2013 10,300 0.20 1.98 10,000 10,300 9,700 506,370 5,215,611,000
15/04/2013 10,100 -0.40 -3.81 10,400 10,400 9,900 588,560 5,944,456,000
12/04/2013 10,500 -0.40 -3.67 11,000 11,000 10,400 496,140 5,209,470,000
11/04/2013 10,900 0.50 4.81 10,400 11,100 10,400 1,161,490 12,660,241,000
10/04/2013 10,400 -0.50 -4.59 10,900 11,000 10,400 562,160 5,846,464,000
09/04/2013 10,900 0.20 1.87 10,700 11,000 10,600 595,870 6,494,983,000
08/04/2013 10,700 -0.20 -1.83 10,900 11,000 10,600 605,130 6,474,891,000
05/04/2013 10,900 0.60 5.83 10,400 10,900 10,300 434,380 4,734,742,000
04/04/2013 10,300 0.10 0.98 10,300 10,600 10,100 581,320 5,987,596,000
03/04/2013 10,200 -0.10 -0.97 10,200 10,400 10,100 380,510 3,881,202,000
02/04/2013 10,300 -0.20 -1.90 10,600 10,900 10,300 613,540 6,319,462,000
01/04/2013 10,500 0.30 2.94 10,200 10,600 9,900 550,990 5,785,395,000
29/03/2013 10,200 -0.10 -0.97 10,000 10,300 9,800 847,620 8,645,724,000
28/03/2013 10,300 -0.50 -4.63 10,800 10,900 10,300 709,240 7,305,172,000
27/03/2013 10,800 -0.30 -2.70 11,100 11,100 10,800 337,490 3,644,892,000
26/03/2013 11,100 0.30 2.78 10,800 11,300 10,800 785,490 8,718,939,000
25/03/2013 10,800 -0.10 -0.92 10,900 11,200 10,600 480,120 5,185,296,000
22/03/2013 10,900 -0.40 -3.54 11,300 11,400 10,700 512,890 5,590,501,000
21/03/2013 11,300 0.30 2.73 11,000 11,700 11,000 956,290 10,806,077,000
20/03/2013 11,000 -0.40 -3.51 11,400 11,500 10,900 1,259,000 13,849,000,000
19/03/2013 11,400 -0.20 -1.72 11,600 11,800 11,200 709,990 8,093,886,000
18/03/2013 11,600 0.00 ■■ 0.00 12,000 12,400 11,600 1,568,410 18,193,556,000
15/03/2013 11,600 0.70 6.42 10,900 11,600 10,800 1,795,990 20,833,484,000
14/03/2013 10,900 0.20 1.87 10,700 11,000 10,500 438,520 4,779,868,000
13/03/2013 10,700 -0.40 -3.60 11,300 11,300 10,700 841,680 9,005,976,000
12/03/2013 11,100 0.40 3.74 11,200 11,400 10,700 1,373,050 15,240,855,000
11/03/2013 10,700 0.70 7.00 10,700 10,700 10,600 884,620 9,465,434,000
08/03/2013 10,000 0.60 6.38 9,800 10,000 9,700 726,000 7,260,000,000
07/03/2013 9,400 0.00 ■■ 0.00 9,400 9,700 9,200 226,920 2,133,048,000
06/03/2013 9,400 0.60 6.82 8,900 9,400 8,900 163,950 1,541,130,000
05/03/2013 8,800 -0.50 -5.38 9,300 9,300 8,800 333,650 2,936,120,000
04/03/2013 9,300 -0.60 -6.06 9,900 9,900 9,300 428,790 3,987,747,000
01/03/2013 9,900 0.10 1.02 9,800 10,100 9,700 338,730 3,353,427,000
28/02/2013 9,800 0.10 1.03 9,900 10,000 9,700 263,150 2,578,870,000
27/02/2013 9,700 -0.30 -3.00 9,800 9,900 9,300 502,080 4,870,176,000
26/02/2013 10,000 -0.70 -6.54 10,700 10,700 10,000 885,030 8,850,300,000
25/02/2013 10,700 -0.30 -2.73 11,200 11,300 10,700 295,790 3,164,953,000
22/02/2013 11,000 -0.30 -2.65 11,600 11,800 10,600 915,520 10,070,720,000
21/02/2013 11,300 -0.80 -6.61 12,200 12,500 11,300 833,110 9,414,143,000
20/02/2013 12,100 0.30 2.54 11,800 12,500 11,600 1,405,860 17,010,906,000
19/02/2013 11,800 0.60 5.36 11,900 11,900 11,800 1,131,890 13,356,302,000
18/02/2013 11,200 0.70 6.67 11,100 11,200 11,000 269,850 3,022,320,000
08/02/2013 10,500 0.30 2.94 10,400 10,700 10,300 448,010 4,704,105,000
07/02/2013 10,200 0.10 0.99 10,400 10,400 10,100 396,880 4,048,176,000
06/02/2013 10,100 0.20 2.02 9,900 10,400 9,600 320,750 3,239,575,000
05/02/2013 9,900 -0.20 -1.98 9,900 10,400 9,800 227,400 2,251,260,000
04/02/2013 10,100 -0.40 -3.81 10,300 10,600 10,100 362,590 3,662,159,000
01/02/2013 10,500 0.00 ■■ 0.00 11,000 11,100 10,400 1,188,590 12,480,195,000
31/01/2013 10,500 0.60 6.06 10,300 10,500 10,200 623,410 6,545,805,000
30/01/2013 9,900 0.60 6.45 9,300 9,900 9,100 498,670 4,936,833,000
29/01/2013 9,300 -0.20 -2.11 9,300 9,600 9,100 513,120 4,772,016,000
28/01/2013 9,500 0.00 ■■ 0.00 9,400 9,800 9,400 464,470 4,412,465,000
25/01/2013 9,500 0.20 2.15 9,400 9,600 9,300 220,650 2,096,175,000
24/01/2013 9,300 0.10 1.09 9,200 9,400 9,000 301,580 2,804,694,000
23/01/2013 9,200 -0.10 -1.08 9,200 9,500 9,000 153,650 1,413,580,000
22/01/2013 9,300 -0.40 -4.12 9,700 9,700 9,200 350,840 3,262,812,000
21/01/2013 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 183,670 1,781,599,000
18/01/2013 9,700 -0.10 -1.02 9,600 9,800 9,500 231,770 2,248,169,000
17/01/2013 9,800 -0.50 -4.85 10,200 10,300 9,800 579,800 5,682,040,000
16/01/2013 10,300 0.00 ■■ 0.00 10,400 10,600 10,200 606,810 6,250,143,000
15/01/2013 10,300 0.10 0.98 10,300 10,700 10,200 387,040 3,986,512,000
14/01/2013 10,200 0.40 4.08 9,500 10,200 9,400 487,460 4,972,092,000
11/01/2013 9,800 -0.10 -1.01 10,000 10,100 9,700 513,580 5,033,084,000
10/01/2013 9,900 0.10 1.02 9,700 9,900 9,400 529,680 5,243,832,000
09/01/2013 9,800 -0.50 -4.85 10,400 10,800 9,800 919,950 9,015,510,000
08/01/2013 10,300 0.10 0.98 10,200 10,300 9,900 494,060 5,088,818,000
07/01/2013 10,200 0.00 ■■ 0.00 10,200 10,600 10,100 531,550 5,421,810,000
04/01/2013 10,200 -0.10 -0.97 10,000 10,500 9,900 584,600 5,962,920,000
03/01/2013 10,300 -0.50 -4.63 10,800 10,800 10,300 1,045,010 10,763,603,000
02/01/2013 10,800 0.50 4.85 10,700 10,800 10,600 796,410 8,601,228,000
28/12/2012 10,300 0.40 4.04 9,900 10,300 9,800 752,150 7,747,145,000
27/12/2012 9,900 0.20 2.06 9,800 10,100 9,700 665,590 6,589,341,000
26/12/2012 9,700 0.10 1.04 9,700 9,800 9,500 376,620 3,653,214,000
25/12/2012 9,600 0.20 2.13 9,500 9,800 9,300 663,480 6,369,408,000
24/12/2012 9,400 0.10 1.08 9,400 9,600 9,200 311,380 2,926,972,000
21/12/2012 9,300 -0.30 -3.12 9,400 9,500 9,200 685,100 6,371,430,000
20/12/2012 9,600 0.10 1.05 9,800 9,900 9,600 1,173,760 11,268,096,000
19/12/2012 9,500 0.40 4.40 9,300 9,500 9,200 446,280 4,239,660,000
18/12/2012 9,100 0.40 4.60 8,900 9,100 8,700 1,173,630 10,680,033,000
17/12/2012 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 301,460 2,622,702,000
14/12/2012 8,700 0.00 ■■ 0.00 8,700 9,000 8,700 455,340 3,961,458,000
13/12/2012 8,700 -0.10 -1.14 8,700 9,000 8,700 597,970 5,202,339,000
12/12/2012 8,800 0.20 2.33 8,600 9,000 8,600 369,860 3,254,768,000
11/12/2012 8,600 -0.30 -3.37 8,900 8,900 8,600 256,780 2,208,308,000
10/12/2012 8,900 0.20 2.30 8,700 9,000 8,500 415,560 3,698,484,000
07/12/2012 8,700 0.20 2.35 8,500 8,800 8,500 237,970 2,070,339,000
06/12/2012 8,500 -0.10 -1.16 8,600 8,800 8,500 335,940 2,855,490,000
05/12/2012 8,600 0.20 2.38 8,500 8,800 8,400 599,160 5,152,776,000
04/12/2012 8,400 0.30 3.70 8,300 8,400 8,200 122,540 1,029,336,000
03/12/2012 8,100 -0.20 -2.41 8,300 8,300 8,000 247,530 2,004,993,000
30/11/2012 8,300 -0.20 -2.35 8,600 8,700 8,200 193,670 1,607,461,000
29/11/2012 8,500 0.40 4.94 8,200 8,500 8,200 374,900 3,186,650,000
28/11/2012 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 160,360 1,298,916,000
27/11/2012 8,100 -0.40 -4.71 8,300 8,400 8,100 606,050 4,909,005,000
26/11/2012 8,500 -0.40 -4.49 8,900 8,900 8,500 356,300 3,028,550,000
23/11/2012 8,900 -0.20 -2.20 9,100 9,200 8,900 218,110 1,941,179,000
22/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 209,530 1,906,723,000
21/11/2012 9,100 -0.10 -1.09 9,300 9,300 9,000 185,710 1,689,961,000
20/11/2012 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 158,770 1,460,684,000
19/11/2012 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 87,700 806,840,000
16/11/2012 9,200 0.10 1.10 9,100 9,300 9,100 165,890 1,526,188,000
15/11/2012 9,100 -0.30 -3.19 9,500 9,500 9,100 251,500 2,288,650,000
14/11/2012 9,400 -0.20 -2.08 9,600 9,700 9,400 164,760 1,548,744,000
13/11/2012 9,600 -0.10 -1.03 9,800 9,800 9,500 247,820 2,379,072,000
12/11/2012 9,700 0.40 4.30 9,500 9,700 9,300 412,390 4,000,183,000
09/11/2012 9,300 0.10 1.09 9,000 9,300 9,000 170,850 1,588,905,000
08/11/2012 9,200 -0.20 -2.13 9,200 9,400 9,100 128,960 1,186,432,000
07/11/2012 9,400 0.40 4.44 9,200 9,400 9,100 323,330 3,039,302,000
06/11/2012 9,000 -0.30 -3.23 9,200 9,400 8,900 423,690 3,813,210,000
05/11/2012 9,300 -0.40 -4.12 9,500 9,700 9,300 394,590 3,669,687,000
02/11/2012 9,700 -0.50 -4.90 9,700 9,900 9,700 450,480 4,369,656,000
01/11/2012 10,200 -0.10 -0.97 10,500 10,500 10,200 64,790 660,858,000
31/10/2012 10,300 0.10 0.98 10,200 10,300 10,100 202,790 2,088,737,000
30/10/2012 10,200 -0.30 -2.86 10,500 10,600 10,200 153,590 1,566,618,000
29/10/2012 10,500 0.20 1.94 10,300 10,500 10,300 232,920 2,445,660,000
26/10/2012 10,300 -0.10 -0.96 10,300 10,600 10,300 251,590 2,591,377,000
25/10/2012 10,400 -0.20 -1.89 10,400 10,600 10,300 196,260 2,041,104,000
24/10/2012 10,600 0.00 ■■ 0.00 10,600 10,800 10,400 279,920 2,967,152,000
23/10/2012 10,600 0.50 4.95 10,400 10,600 10,300 428,130 4,538,178,000
22/10/2012 10,100 -0.40 -3.81 10,300 10,400 10,000 474,190 4,789,319,000
19/10/2012 10,500 -0.30 -2.78 10,800 10,900 10,300 739,150 7,761,075,000
18/10/2012 10,800 -0.40 -3.57 11,100 11,300 10,800 400,020 4,320,216,000
17/10/2012 11,200 0.10 0.90 11,500 11,500 11,100 270,080 3,024,896,000
16/10/2012 12,100 0.50 4.31 11,700 12,100 11,700 487,840 5,902,864,000
15/10/2012 11,600 -0.30 -2.52 11,800 12,000 11,500 540,400 6,268,640,000
12/10/2012 11,900 0.00 ■■ 0.00 11,900 12,200 11,800 319,750 3,805,025,000
11/10/2012 11,900 0.20 1.71 12,100 12,200 11,900 896,840 10,672,396,000
10/10/2012 11,700 0.50 4.46 11,100 11,700 11,100 504,930 5,907,681,000
09/10/2012 11,200 -0.20 -1.75 11,500 11,600 11,200 432,600 4,845,120,000
08/10/2012 11,400 0.30 2.70 11,000 11,400 11,000 332,600 3,791,640,000
05/10/2012 11,100 0.10 0.91 11,000 11,200 10,900 241,410 2,679,651,000
04/10/2012 11,000 -0.20 -1.79 11,200 11,200 10,900 132,590 1,458,490,000
03/10/2012 11,200 0.10 0.90 11,200 11,600 11,000 405,530 4,541,936,000
02/10/2012 11,100 0.20 1.83 11,000 11,300 10,600 261,940 2,907,534,000
01/10/2012 10,900 -0.30 -2.68 11,200 11,200 10,800 210,520 2,294,668,000
28/09/2012 11,200 0.50 4.67 10,900 11,200 10,800 599,800 6,717,760,000
27/09/2012 10,700 -0.40 -3.60 11,000 11,100 10,700 232,350 2,486,145,000
26/09/2012 11,100 0.10 0.91 11,100 11,200 10,900 138,840 1,541,124,000
25/09/2012 11,000 0.20 1.85 10,900 11,000 10,700 174,970 1,924,670,000
24/09/2012 10,800 -0.40 -3.57 11,100 11,100 10,800 143,990 1,555,092,000
21/09/2012 11,200 0.30 2.75 11,100 11,300 10,900 182,200 2,040,640,000
20/09/2012 10,900 -0.40 -3.54 11,200 11,200 10,800 346,550 3,777,395,000
19/09/2012 11,300 0.30 2.73 10,800 11,300 10,800 280,610 3,170,893,000
18/09/2012 11,000 -0.50 -4.35 11,400 11,700 11,000 723,320 7,956,520,000
17/09/2012 11,500 -0.50 -4.17 11,900 12,100 11,500 376,170 4,325,955,000
14/09/2012 12,000 0.30 2.56 12,200 12,200 12,000 882,520 10,590,240,000
13/09/2012 11,700 0.50 4.46 11,400 11,700 10,800 285,580 3,341,286,000
12/09/2012 11,200 0.00 ■■ 0.00 11,300 11,700 11,200 266,080 2,980,096,000
11/09/2012 11,200 -0.20 -1.75 11,000 11,400 10,900 372,150 4,168,080,000
10/09/2012 11,400 -0.50 -4.20 11,700 11,700 11,400 530,070 6,042,798,000
07/09/2012 11,900 0.20 1.71 11,500 12,100 11,500 166,750 1,984,325,000
06/09/2012 11,700 -0.60 -4.88 12,300 12,300 11,700 414,910 4,854,447,000
05/09/2012 12,300 0.20 1.65 12,300 12,700 12,000 947,480 11,654,004,000
04/09/2012 12,100 0.50 4.31 11,800 12,100 11,800 139,680 1,690,128,000
31/08/2012 11,600 0.00 ■■ 0.00 11,800 12,000 11,300 245,300 2,845,480,000
30/08/2012 11,600 0.50 4.50 11,100 11,600 11,100 478,400 5,549,440,000
29/08/2012 11,100 0.50 4.72 10,600 11,100 10,600 351,820 3,905,202,000
28/08/2012 10,600 -0.50 -4.50 10,600 11,000 10,600 274,840 2,913,304,000
27/08/2012 11,100 -0.50 -4.31 11,400 11,700 11,100 338,510 3,757,461,000
24/08/2012 11,600 -0.50 -4.13 11,500 12,500 11,500 977,870 11,343,292,000
23/08/2012 12,100 -0.60 -4.72 12,100 12,100 12,100 186,840 2,260,764,000
22/08/2012 12,700 -0.60 -4.51 12,700 13,000 12,700 711,470 9,035,669,000
21/08/2012 13,300 -0.70 -5.00 13,600 13,700 13,300 467,190 6,213,627,000
20/08/2012 14,000 0.20 1.45 13,900 14,100 13,800 245,080 3,431,120,000
17/08/2012 13,800 0.20 1.47 13,600 13,900 13,500 310,690 4,287,522,000
16/08/2012 13,600 -0.20 -1.45 13,600 13,900 13,400 217,520 2,958,272,000
15/08/2012 13,800 -0.20 -1.43 14,000 14,200 13,600 238,620 3,292,956,000
14/08/2012 14,000 0.30 2.19 13,900 14,200 13,800 257,300 3,602,200,000
13/08/2012 13,700 -0.30 -2.14 13,800 14,000 13,600 153,850 2,107,745,000
10/08/2012 14,000 -0.10 -0.71 14,000 14,400 13,800 438,570 6,139,980,000
09/08/2012 14,100 0.10 0.71 14,600 14,700 14,100 1,209,800 17,058,180,000
08/08/2012 14,000 0.60 4.48 13,400 14,000 13,400 371,500 5,201,000,000
07/08/2012 13,400 -0.40 -2.90 13,700 13,900 13,400 366,500 4,911,100,000
06/08/2012 13,800 0.60 4.55 13,200 13,800 13,200 424,860 5,863,068,000
03/08/2012 13,200 0.40 3.12 12,800 13,400 12,700 410,090 5,413,188,000
02/08/2012 12,800 0.00 ■■ 0.00 13,100 13,200 12,800 119,960 1,535,488,000
01/08/2012 12,800 0.00 ■■ 0.00 13,000 13,000 12,500 214,870 2,750,336,000
31/07/2012 12,800 0.00 ■■ 0.00 13,200 13,400 12,800 177,420 2,270,976,000
30/07/2012 12,800 0.00 ■■ 0.00 12,700 13,000 12,500 311,630 3,988,864,000
27/07/2012 12,800 -0.50 -3.76 13,600 13,600 12,700 429,130 5,492,864,000
26/07/2012 13,300 0.00 ■■ 0.00 13,400 13,500 12,800 431,070 5,733,231,000
25/07/2012 13,300 -0.60 -4.32 13,400 13,800 13,300 534,610 7,110,313,000
24/07/2012 13,900 -0.70 -4.79 14,700 14,700 13,900 441,650 6,138,935,000
23/07/2012 14,600 0.10 0.69 14,400 15,200 14,400 427,580 6,242,668,000
20/07/2012 14,500 0.50 3.57 14,600 14,700 14,000 1,368,040 19,836,580,000
19/07/2012 14,000 0.60 4.48 13,400 14,000 12,900 666,080 9,325,120,000
18/07/2012 13,400 -0.40 -2.90 13,500 13,900 13,200 626,910 8,400,594,000
17/07/2012 13,800 0.50 3.76 13,100 13,900 13,100 300,440 4,146,072,000
16/07/2012 13,300 -0.60 -4.32 14,000 14,300 13,300 439,530 5,845,749,000
13/07/2012 13,900 0.30 2.21 13,600 14,200 13,500 748,080 10,398,312,000
12/07/2012 13,600 0.50 3.82 13,100 13,700 13,100 333,130 4,530,568,000
11/07/2012 13,100 0.20 1.55 12,900 13,400 12,900 234,130 3,067,103,000
10/07/2012 12,900 -0.10 -0.77 12,700 13,200 12,600 196,730 2,537,817,000
09/07/2012 13,000 -0.60 -4.41 13,500 13,700 13,000 381,160 4,955,080,000
06/07/2012 13,600 0.60 4.62 13,300 13,600 13,100 685,420 9,321,712,000
05/07/2012 13,000 0.60 4.84 12,100 13,000 12,100 400,830 5,210,790,000
04/07/2012 12,400 -0.50 -3.88 13,000 13,200 12,400 333,150 4,131,060,000
03/07/2012 12,900 -0.20 -1.53 12,900 13,200 12,500 320,900 4,139,610,000
02/07/2012 13,100 -0.30 -2.24 13,800 13,800 12,800 434,030 5,685,793,000
29/06/2012 13,400 0.60 4.69 13,100 13,400 13,100 326,000 4,368,400,000
28/06/2012 12,800 0.60 4.92 12,500 12,800 11,900 576,640 7,380,992,000
27/06/2012 12,200 -0.50 -3.94 12,700 13,000 12,100 411,850 5,024,570,000
26/06/2012 12,700 -0.60 -4.51 12,800 12,900 12,700 601,510 7,639,177,000
25/06/2012 13,300 -0.70 -5.00 14,000 14,000 13,300 321,240 4,272,492,000
22/06/2012 14,000 -0.70 -4.76 14,300 14,700 14,000 619,080 8,667,120,000
21/06/2012 14,700 -0.70 -4.55 15,400 15,800 14,700 308,660 4,537,302,000
20/06/2012 15,400 0.20 1.32 14,500 15,400 14,500 802,970 12,365,738,000
19/06/2012 15,200 -0.80 -5.00 15,800 15,800 15,200 401,710 6,105,992,000
18/06/2012 16,000 0.40 2.56 16,000 16,300 15,600 640,870 10,253,920,000
15/06/2012 15,600 -0.60 -3.70 15,600 16,700 15,500 493,420 7,697,352,000
14/06/2012 16,200 0.70 4.52 16,000 16,200 15,600 529,750 8,581,950,000
13/06/2012 15,500 0.70 4.73 15,400 15,500 14,800 377,280 5,847,840,000
12/06/2012 14,800 0.40 2.78 14,400 15,100 14,200 620,480 9,183,104,000
11/06/2012 14,400 -0.40 -2.70 14,800 15,500 14,100 1,008,170 14,517,648,000
08/06/2012 14,800 0.70 4.96 14,800 14,800 14,400 552,540 8,177,592,000
07/06/2012 14,100 0.60 4.44 14,100 14,100 14,100 22,740 320,634,000
06/06/2012 13,500 0.60 4.65 13,200 13,500 13,000 224,180 3,026,430,000
05/06/2012 12,900 0.60 4.88 12,500 12,900 12,300 560,720 7,233,288,000
04/06/2012 12,300 0.50 4.24 12,100 12,300 11,600 481,960 5,928,108,000
01/06/2012 11,800 0.50 4.42 11,300 11,800 11,300 328,350 3,874,530,000
31/05/2012 11,300 -0.50 -4.24 11,700 11,800 11,300 488,420 5,519,146,000
30/05/2012 11,800 -0.60 -4.84 11,800 12,500 11,800 1,183,870 13,969,666,000
29/05/2012 12,400 -0.60 -4.62 12,400 12,400 12,400 14,220 176,328,000
28/05/2012 13,000 -0.60 -4.41 13,900 13,900 13,000 392,010 5,096,130,000
25/05/2012 13,600 -0.60 -4.23 14,300 14,800 13,500 577,060 7,848,016,000
24/05/2012 14,200 -0.70 -4.70 15,000 15,000 14,200 139,430 1,979,906,000
23/05/2012 14,900 -0.70 -4.49 15,000 15,900 14,900 278,880 4,155,312,000
22/05/2012 15,600 0.60 4.00 15,000 15,700 14,300 882,010 13,759,356,000
21/05/2012 15,000 0.70 4.90 13,600 15,000 13,600 1,066,150 15,992,250,000
18/05/2012 14,300 -0.70 -4.67 14,300 14,300 14,300 21,260 304,018,000
17/05/2012 15,000 -0.70 -4.46 15,000 15,000 15,000 54,840 822,600,000
16/05/2012 15,700 -0.80 -4.85 15,700 16,000 15,700 331,310 5,201,567,000
15/05/2012 16,500 -0.80 -4.62 16,500 16,500 16,500 143,070 2,360,655,000
14/05/2012 17,300 -0.90 -4.95 18,200 18,400 17,300 462,090 7,994,157,000
11/05/2012 18,200 -0.90 -4.71 18,200 19,600 18,200 2,172,550 39,540,410,000
10/05/2012 19,100 -1.00 -4.98 19,100 19,100 19,100 110,160 2,104,056,000
09/05/2012 20,100 -1.00 -4.74 20,100 20,100 20,100 35,760 718,776,000
08/05/2012 21,100 -1.10 -4.95 22,000 22,200 21,100 505,460 10,665,206,000
07/05/2012 22,200 -0.60 -2.63 22,800 23,900 22,200 480,290 10,662,438,000
04/05/2012 22,800 0.60 2.70 21,200 23,300 21,100 1,077,230 24,560,844,000
03/05/2012 22,200 1.00 4.72 22,000 22,200 21,500 629,210 13,968,462,000
02/05/2012 21,200 1.00 4.95 21,200 21,200 19,200 1,239,460 26,276,552,000
27/04/2012 20,200 0.90 4.66 20,200 20,200 20,200 129,120 2,608,224,000
26/04/2012 19,300 0.90 4.89 19,300 19,300 19,300 153,400 2,960,620,000
25/04/2012 18,400 0.80 4.55 18,200 18,400 18,200 178,830 3,290,472,000
24/04/2012 17,600 0.80 4.76 17,500 17,600 17,300 387,670 6,822,992,000
23/04/2012 16,800 0.80 5.00 16,500 16,800 16,500 397,440 6,676,992,000
20/04/2012 16,000 0.70 4.58 15,200 16,000 14,700 546,340 8,741,440,000
19/04/2012 15,300 -0.50 -3.16 16,000 16,500 15,200 906,210 13,865,013,000
18/04/2012 15,800 0.70 4.64 15,800 15,800 15,200 753,640 11,907,512,000
17/04/2012 15,100 0.70 4.86 15,100 15,100 15,000 262,250 3,959,975,000
16/04/2012 14,400 0.60 4.35 13,700 14,400 13,700 300,950 4,333,680,000
13/04/2012 13,800 0.60 4.55 12,900 13,800 12,700 903,270 12,465,126,000
12/04/2012 13,200 -0.50 -3.65 13,800 14,000 13,100 898,790 11,864,028,000
11/04/2012 13,700 0.40 3.01 13,700 13,900 13,400 898,530 12,309,861,000
10/04/2012 13,300 0.60 4.72 13,300 13,300 13,200 492,320 6,547,856,000
09/04/2012 12,700 0.60 4.96 12,700 12,700 12,700 355,750 4,518,025,000
06/04/2012 12,100 0.50 4.31 12,100 12,100 12,000 372,960 4,512,816,000
05/04/2012 11,600 0.50 4.50 10,800 11,600 10,600 711,130 8,249,108,000
04/04/2012 11,100 -0.50 -4.31 11,100 11,800 11,100 465,900 5,171,490,000
03/04/2012 11,600 -0.50 -4.13 11,800 12,100 11,500 721,840 8,373,344,000
30/03/2012 12,100 0.10 0.83 12,200 12,500 11,700 350,130 4,236,573,000
29/03/2012 12,000 0.50 4.35 12,000 12,000 11,600 661,140 7,933,680,000
28/03/2012 11,500 0.50 4.55 11,000 11,500 10,800 563,800 6,483,700,000
27/03/2012 11,000 -0.50 -4.35 11,500 12,000 11,000 1,604,250 17,646,750,000
26/03/2012 11,500 0.50 4.55 11,500 11,500 11,500 26,450 304,175,000
23/03/2012 11,000 0.50 4.76 11,000 11,000 11,000 72,900 801,900,000
22/03/2012 10,500 0.50 5.00 10,400 10,500 10,300 177,730 1,866,165,000
21/03/2012 10,000 0.40 4.17 9,900 10,000 9,900 184,570 1,845,700,000
20/03/2012 9,600 0.40 4.35 9,400 9,600 9,400 578,170 5,550,432,000
19/03/2012 9,200 0.40 4.55 8,900 9,200 8,900 352,890 3,246,588,000
16/03/2012 8,800 0.40 4.76 8,800 8,800 8,800 284,350 2,502,280,000
15/03/2012 8,400 0.40 5.00 8,200 8,400 7,800 333,390 2,800,476,000
14/03/2012 8,000 -0.10 -1.23 8,000 8,500 8,000 342,810 2,742,480,000
13/03/2012 8,100 0.00 ■■ 0.00 8,100 8,400 7,700 324,650 2,629,665,000
12/03/2012 8,100 -0.40 -4.71 8,100 8,600 8,100 713,190 5,776,839,000
09/03/2012 8,500 -0.40 -4.49 8,600 9,100 8,500 432,110 3,672,935,000
08/03/2012 8,900 -0.40 -4.30 8,900 9,300 8,900 467,770 4,163,153,000
07/03/2012 9,300 -0.40 -4.12 9,400 9,600 9,300 640,700 5,958,510,000
06/03/2012 9,700 0.30 3.19 9,800 9,800 9,200 1,226,620 11,898,214,000
05/03/2012 9,400 0.40 4.44 9,400 9,400 9,400 113,500 1,066,900,000
02/03/2012 9,000 0.40 4.65 9,000 9,000 8,900 349,170 3,142,530,000
01/03/2012 8,600 0.40 4.88 8,600 8,600 8,200 491,710 4,228,706,000
29/02/2012 8,200 0.30 3.80 8,200 8,200 8,000 1,183,770 9,706,914,000
28/02/2012 7,900 0.00 ■■ 0.00 8,200 8,200 7,900 849,920 6,714,368,000
27/02/2012 7,900 0.30 3.95 7,900 7,900 7,800 505,480 3,993,292,000
24/02/2012 7,600 0.30 4.11 7,600 7,600 7,600 13,690 104,044,000
23/02/2012 7,300 0.30 4.29 7,300 7,300 7,300 8,450 61,685,000
22/02/2012 7,000 0.30 4.48 7,000 7,000 6,900 517,300 3,621,100,000
21/02/2012 6,700 0.30 4.69 6,700 6,700 6,700 54,630 366,021,000
20/02/2012 6,400 0.30 4.92 6,400 6,400 6,400 198,000 1,267,200,000
17/02/2012 6,100 0.20 3.39 6,000 6,100 5,900 576,650 3,517,565,000
16/02/2012 5,900 0.20 3.51 5,900 5,900 5,900 682,110 4,024,449,000
15/02/2012 5,700 0.20 3.64 5,700 5,700 5,700 34,750 198,075,000
14/02/2012 5,500 0.20 3.77 5,200 5,500 5,200 553,800 3,045,900,000
13/02/2012 5,300 -0.20 -3.64 5,400 5,500 5,300 591,980 3,137,494,000
10/02/2012 5,500 0.10 1.85 5,400 5,600 5,300 690,460 3,797,530,000
09/02/2012 5,400 0.20 3.85 5,300 5,400 5,300 465,160 2,511,864,000
08/02/2012 5,200 0.20 4.00 5,200 5,200 5,100 499,140 2,595,528,000
07/02/2012 5,000 0.20 4.17 5,000 5,000 4,900 664,050 3,320,250,000
06/02/2012 4,800 -0.20 -4.00 4,900 5,000 4,800 508,130 2,439,024,000
03/02/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 618,680 3,093,400,000
02/02/2012 5,000 0.20 4.17 4,900 5,000 4,800 136,550 682,750,000
01/02/2012 4,800 -0.10 -2.04 4,800 5,000 4,700 633,230 3,039,504,000
31/01/2012 4,900 0.10 2.08 5,000 5,000 4,900 440,730 2,159,577,000
30/01/2012 4,800 0.20 4.35 4,800 4,800 4,700 197,970 950,256,000
20/01/2012 4,600 0.20 4.55 4,600 4,600 4,600 219,850 1,011,310,000
19/01/2012 4,400 0.20 4.76 4,300 4,400 4,100 1,114,010 4,901,644,000
18/01/2012 4,200 0.20 5.00 4,100 4,200 4,000 607,790 2,552,718,000
17/01/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 103,170 412,680,000
16/01/2012 4,100 0.10 2.50 4,000 4,100 4,000 280,110 1,148,451,000
13/01/2012 4,000 0.10 2.56 3,900 4,000 3,900 63,880 255,520,000
12/01/2012 3,900 -0.10 -2.50 4,000 4,000 3,800 56,150 218,985,000
11/01/2012 4,000 0.10 2.56 4,000 4,000 3,900 49,370 197,480,000
10/01/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 454,580 1,772,862,000
09/01/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 61,240 238,836,000
06/01/2012 3,900 -0.20 -4.88 4,100 4,100 3,900 81,590 318,201,000
05/01/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 36,930 151,413,000
04/01/2012 4,100 -0.10 -2.38 4,200 4,300 4,100 144,690 593,229,000
03/01/2012 4,200 0.20 5.00 4,200 4,200 4,200 194,650 817,530,000
30/12/2011 4,000 0.10 2.56 3,900 4,000 3,900 42,470 169,880,000
29/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 88,630 345,657,000
28/12/2011 3,900 0.10 2.63 3,700 3,900 3,700 145,490 567,411,000
27/12/2011 3,800 -0.10 -2.56 3,800 3,900 3,800 15,070 57,266,000
26/12/2011 3,900 -0.10 -2.50 3,900 4,000 3,800 148,540 579,306,000
23/12/2011 4,000 -0.20 -4.76 4,000 4,000 4,000 38,440 153,760,000
22/12/2011 4,200 -0.20 -4.55 4,300 4,300 4,200 36,390 152,838,000
21/12/2011 4,400 -0.20 -4.35 4,400 4,600 4,400 173,200 762,080,000
20/12/2011 4,600 -0.20 -4.17 4,600 4,700 4,600 37,620 173,052,000
19/12/2011 4,800 -0.20 -4.00 5,000 5,000 4,800 130,440 626,112,000
16/12/2011 5,000 -0.20 -3.85 5,100 5,300 5,000 336,840 1,684,200,000
15/12/2011 5,200 -0.20 -3.70 5,200 5,200 5,200 21,920 113,984,000
14/12/2011 5,400 -0.20 -3.57 5,400 5,400 5,400 38,940 210,276,000
13/12/2011 5,600 -0.20 -3.45 5,600 5,600 5,600 208,280 1,166,368,000
12/12/2011 5,800 -0.30 -4.92 5,800 6,000 5,800 144,860 840,188,000
09/12/2011 6,100 -0.30 -4.69 6,200 6,300 6,100 181,520 1,107,272,000
08/12/2011 6,400 -0.30 -4.48 6,400 6,600 6,400 200,050 1,280,320,000
07/12/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 174,090 1,166,403,000
06/12/2011 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 209,730 1,405,191,000
05/12/2011 6,700 0.30 4.69 6,700 6,700 6,600 334,740 2,242,758,000
02/12/2011 6,400 0.30 4.92 5,900 6,400 5,900 157,780 1,009,792,000
01/12/2011 6,100 -0.30 -4.69 6,200 6,300 6,100 229,740 1,401,414,000
30/11/2011 6,400 -0.30 -4.48 6,500 6,500 6,400 97,110 621,504,000
29/11/2011 6,700 -0.30 -4.29 6,800 6,800 6,700 92,780 621,626,000
28/11/2011 7,000 -0.30 -4.11 7,500 7,500 7,000 66,630 466,410,000
25/11/2011 7,300 -0.30 -3.95 7,500 7,500 7,300 52,830 385,659,000
24/11/2011 7,600 -0.40 -5.00 7,800 7,800 7,600 41,250 313,500,000
23/11/2011 8,000 0.20 2.56 7,900 8,000 7,900 14,000 112,000,000
22/11/2011 7,800 -0.10 -1.27 7,600 7,900 7,600 20,730 161,694,000
21/11/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,600 7,140 56,406,000
18/11/2011 7,900 -0.40 -4.82 7,900 7,900 7,900 10,440 82,476,000
17/11/2011 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 1,730 14,359,000
16/11/2011 8,300 -0.40 -4.60 8,700 8,800 8,300 23,950 198,785,000
15/11/2011 8,700 -0.40 -4.40 8,800 8,800 8,700 39,930 347,391,000
14/11/2011 9,100 -0.40 -4.21 9,200 9,200 9,100 17,260 157,066,000
11/11/2011 9,500 -0.50 -5.00 9,600 10,100 9,500 60,230 572,185,000
10/11/2011 10,000 -0.50 -4.76 10,300 10,300 10,000 146,140 1,461,400,000
09/11/2011 10,500 -0.20 -1.87 10,900 11,000 10,500 16,340 171,570,000
08/11/2011 10,700 -0.10 -0.93 10,800 11,100 10,700 51,560 551,692,000
07/11/2011 10,800 -0.40 -3.57 11,200 11,200 10,700 236,820 2,557,656,000
04/11/2011 11,200 -0.10 -0.88 11,300 11,300 11,100 150,220 1,682,464,000
03/11/2011 11,300 0.10 0.89 11,100 11,300 11,000 170,810 1,930,153,000
02/11/2011 11,200 -0.30 -2.61 11,500 11,500 11,200 118,230 1,324,176,000
01/11/2011 11,500 -0.20 -1.71 11,700 11,700 11,500 168,900 1,942,350,000
31/10/2011 11,700 -0.30 -2.50 12,200 12,200 11,700 73,930 864,981,000
28/10/2011 12,000 0.50 4.35 11,700 12,000 11,500 117,770 1,413,240,000
27/10/2011 11,500 0.00 ■■ 0.00 11,800 11,800 11,400 63,340 728,410,000
26/10/2011 11,500 -0.10 -0.86 11,900 11,900 11,400 65,350 751,525,000
25/10/2011 11,600 -0.10 -0.85 11,700 11,700 11,600 18,320 212,512,000
24/10/2011 11,700 0.10 0.86 11,700 12,000 11,600 93,680 1,096,056,000
21/10/2011 11,600 0.20 1.75 11,500 11,700 11,500 96,270 1,116,732,000
20/10/2011 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 49,510 564,414,000
19/10/2011 11,400 0.00 ■■ 0.00 11,600 11,600 11,300 24,960 284,544,000
18/10/2011 11,400 0.00 ■■ 0.00 11,400 11,700 11,400 88,230 1,005,822,000
17/10/2011 11,400 -0.60 -5.00 11,700 11,900 11,400 57,060 650,484,000
14/10/2011 12,000 0.10 0.84 11,900 12,100 11,800 83,000 996,000,000
13/10/2011 11,900 0.30 2.59 11,600 11,900 11,500 70,520 839,188,000
12/10/2011 11,600 -0.10 -0.85 11,600 11,700 11,300 138,230 1,603,468,000
11/10/2011 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 98,340 1,150,578,000
10/10/2011 11,700 -0.40 -3.31 12,200 12,200 11,600 37,100 434,070,000
07/10/2011 12,100 -0.40 -3.20 12,500 12,500 12,100 50,050 605,605,000
06/10/2011 12,500 0.40 3.31 12,100 12,700 12,100 113,010 1,412,625,000
05/10/2011 12,100 0.30 2.54 11,800 12,200 11,700 93,850 1,135,585,000
04/10/2011 11,800 -0.30 -2.48 12,300 12,300 11,800 96,530 1,139,054,000
03/10/2011 12,100 -0.60 -4.72 12,800 12,800 12,100 138,000 1,669,800,000
30/09/2011 12,700 -0.20 -1.55 13,400 13,400 12,700 260,940 3,313,938,000
29/09/2011 12,900 -0.60 -4.44 12,900 13,400 12,900 224,110 2,891,019,000
28/09/2011 13,500 0.10 0.75 13,500 13,700 13,300 190,700 2,574,450,000
27/09/2011 13,400 -0.10 -0.74 13,400 14,000 13,300 265,160 3,553,144,000
26/09/2011 13,500 -0.10 -0.74 13,500 13,900 13,400 153,320 2,069,820,000
23/09/2011 13,600 -0.40 -2.86 14,000 14,000 13,500 74,870 1,018,232,000
22/09/2011 14,000 0.20 1.45 13,800 14,100 13,800 147,010 2,058,140,000
21/09/2011 13,800 -0.40 -2.82 14,100 14,200 13,800 96,070 1,325,766,000
20/09/2011 14,200 0.00 ■■ 0.00 14,200 14,500 13,900 264,710 3,758,882,000
19/09/2011 14,200 0.60 4.41 13,600 14,200 13,300 182,330 2,589,086,000
16/09/2011 13,600 -0.70 -4.90 13,600 14,400 13,600 98,830 1,344,088,000
15/09/2011 14,300 -0.70 -4.67 14,300 14,900 14,300 160,160 2,290,288,000
14/09/2011 15,000 0.30 2.04 15,400 15,400 14,700 209,640 3,144,600,000
13/09/2011 14,700 0.70 5.00 14,000 14,700 14,000 304,870 4,481,589,000
12/09/2011 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 147,110 2,059,540,000
09/09/2011 14,000 0.40 2.94 13,600 14,200 13,600 253,150 3,544,100,000
08/09/2011 13,600 0.30 2.26 13,700 13,900 13,600 146,610 1,993,896,000
07/09/2011 13,300 0.50 3.91 12,900 13,300 12,800 74,480 990,584,000
06/09/2011 12,800 -0.10 -0.78 13,200 13,200 12,600 95,340 1,220,352,000
05/09/2011 12,900 -0.60 -4.44 13,500 13,500 12,900 121,880 1,572,252,000
01/09/2011 13,500 -0.40 -2.88 14,100 14,100 13,500 170,060 2,295,810,000
31/08/2011 13,900 0.40 2.96 13,500 13,900 13,300 75,000 1,042,500,000
30/08/2011 13,500 0.40 3.05 13,400 13,500 13,200 115,350 1,557,225,000
29/08/2011 13,100 0.50 3.97 13,000 13,100 12,700 49,230 644,913,000
26/08/2011 12,600 0.10 0.80 12,600 12,700 12,500 52,060 655,956,000
25/08/2011 12,500 0.30 2.46 12,400 12,500 12,200 39,240 490,500,000
24/08/2011 12,200 -0.20 -1.61 12,200 12,400 12,000 51,860 632,692,000
23/08/2011 12,400 -0.60 -4.62 12,700 12,800 12,400 50,050 620,620,000
22/08/2011 13,000 0.50 4.00 12,500 13,000 12,500 153,930 2,001,090,000
19/08/2011 12,500 -0.20 -1.57 12,500 12,700 12,300 30,330 379,125,000
18/08/2011 12,700 0.30 2.42 12,900 12,900 12,600 97,920 1,243,584,000
17/08/2011 12,400 0.50 4.20 12,300 12,400 12,200 41,510 514,724,000
16/08/2011 11,900 0.60 5.31 11,800 11,900 11,600 59,740 710,906,000
15/08/2011 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 49,330 670,888,000
12/08/2011 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 24,400 331,840,000
11/08/2011 13,600 0.10 0.74 12,900 13,600 12,900 425,950 5,792,920,000
10/08/2011 13,500 0.40 3.05 13,000 13,500 13,000 46,370 625,995,000
09/08/2011 13,100 -0.60 -4.38 13,100 13,300 13,100 49,210 644,651,000
08/08/2011 13,700 -0.30 -2.14 14,000 14,000 13,700 16,350 223,995,000
05/08/2011 14,000 0.40 2.94 13,000 14,000 13,000 470,840 6,591,760,000
04/08/2011 13,600 0.50 3.82 13,700 13,700 13,500 33,990 462,264,000
03/08/2011 13,100 -0.10 -0.76 13,400 13,400 13,100 410 5,371,000
02/08/2011 13,200 0.00 ■■ 0.00 13,600 13,600 12,600 34,030 449,196,000
01/08/2011 13,200 -0.20 -1.49 13,700 13,700 12,800 2,660 35,112,000
29/07/2011 13,400 -0.20 -1.47 13,800 13,800 13,400 48,300 647,220,000
28/07/2011 13,600 0.00 ■■ 0.00 13,800 13,800 13,600 32,070 436,152,000
27/07/2011 13,600 -0.20 -1.45 13,600 13,800 13,500 24,920 338,912,000
26/07/2011 13,800 -0.20 -1.43 14,000 14,000 13,800 8,700 120,060,000
25/07/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 57,660 807,240,000
22/07/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 71,590 1,002,260,000
21/07/2011 14,000 -0.10 -0.71 13,900 14,100 13,900 27,140 379,960,000
20/07/2011 14,100 0.20 1.44 13,800 14,100 13,800 83,330 1,174,953,000
19/07/2011 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 70,970 986,483,000
18/07/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 4,014 55,794,600
15/07/2011 13,900 0.10 0.72 13,800 13,900 13,500 77,910 1,082,949,000
14/07/2011 13,800 0.00 ■■ 0.00 13,800 13,900 13,300 41,970 579,186,000
13/07/2011 13,800 -0.10 -0.72 14,100 14,100 13,800 75,380 1,040,244,000
12/07/2011 13,900 -0.20 -1.42 14,000 14,100 13,800 78,990 1,097,961,000
11/07/2011 14,100 0.60 4.44 14,100 14,100 13,500 82,650 1,165,365,000
08/07/2011 13,500 0.00 ■■ 0.00 13,200 13,500 13,200 37,280 503,280,000
07/07/2011 13,500 0.20 1.50 13,500 13,600 13,200 35,110 473,985,000
06/07/2011 13,300 -0.70 -5.00 14,000 14,000 13,300 63,170 840,161,000
05/07/2011 14,000 0.30 2.19 13,900 14,200 13,800 48,320 676,480,000
04/07/2011 13,700 -0.10 -0.72 14,200 14,200 13,300 27,070 370,859,000
01/07/2011 13,800 -0.50 -3.50 14,400 14,400 13,700 38,700 534,060,000
30/06/2011 14,300 -0.70 -4.67 14,300 14,800 14,300 72,050 1,030,315,000
29/06/2011 15,000 0.30 2.04 14,900 15,000 14,600 72,550 1,088,250,000
28/06/2011 14,700 -0.40 -2.65 14,800 15,300 14,700 67,770 996,219,000
27/06/2011 15,100 -0.10 -0.66 15,400 15,600 15,000 43,670 659,417,000
24/06/2011 15,200 0.10 0.66 15,400 15,400 15,000 36,900 560,880,000
23/06/2011 15,100 -0.70 -4.43 15,900 15,900 15,100 80,420 1,214,342,000
22/06/2011 15,800 0.30 1.94 16,100 16,200 15,400 53,960 852,568,000
21/06/2011 15,500 -0.20 -1.27 15,100 15,700 15,000 379,060 5,875,430,000
20/06/2011 15,700 -0.80 -4.85 15,800 16,200 15,700 98,910 1,552,887,000
17/06/2011 16,500 -0.80 -4.62 17,300 17,300 16,500 127,700 2,107,050,000
16/06/2011 17,300 0.20 1.17 16,500 17,500 16,400 56,470 976,931,000
15/06/2011 17,100 -0.80 -4.47 17,400 18,700 17,100 161,560 2,762,676,000
14/06/2011 17,900 0.80 4.68 17,900 17,900 17,100 658,870 11,793,773,000
13/06/2011 17,100 0.80 4.91 16,700 17,100 16,300 121,060 2,070,126,000
10/06/2011 16,300 0.70 4.49 16,200 16,300 16,100 239,240 3,899,612,000
09/06/2011 15,600 0.10 0.65 15,200 16,200 15,000 118,470 1,848,132,000
08/06/2011 15,500 -0.50 -3.12 16,000 16,200 15,500 107,560 1,667,180,000
07/06/2011 16,000 -0.10 -0.62 16,100 16,500 15,400 178,700 2,859,200,000
06/06/2011 16,100 0.00 ■■ 0.00 15,400 16,100 15,400 11,210 180,481,000
03/06/2011 16,100 0.70 4.55 16,100 16,100 15,600 180,240 2,901,864,000
02/06/2011 15,400 0.70 4.76 15,400 15,400 15,300 8,290 127,666,000
01/06/2011 14,700 -0.70 -4.55 14,700 16,000 14,700 596,160 8,763,552,000
31/05/2011 15,400 -0.80 -4.94 16,200 16,200 15,400 1,780 27,412,000
30/05/2011 16,200 -0.80 -4.71 17,000 17,100 16,200 14,630 237,006,000
27/05/2011 17,000 0.80 4.94 16,500 17,000 16,000 19,150 325,550,000
26/05/2011 16,200 -0.80 -4.71 16,200 17,800 16,200 170,800 2,766,960,000
25/05/2011 17,000 -0.80 -4.49 17,000 17,000 17,000 12,360 210,120,000
24/05/2011 17,800 -0.90 -4.81 17,900 18,000 17,800 33,950 604,310,000
23/05/2011 18,700 -0.90 -4.59 19,500 19,500 18,700 20,330 380,171,000
20/05/2011 19,600 0.20 1.03 20,000 20,000 19,200 29,670 581,532,000
19/05/2011 19,400 -0.10 -0.51 18,900 19,400 18,900 18,510 359,094,000
18/05/2011 19,500 -0.30 -1.52 19,100 19,500 18,900 19,990 389,805,000
17/05/2011 19,800 -0.70 -3.41 20,500 20,500 19,700 11,400 225,720,000
16/05/2011 20,500 -0.80 -3.76 21,300 21,800 20,500 38,320 785,560,000
13/05/2011 21,300 -0.80 -3.62 21,600 22,200 21,300 19,920 424,296,000
12/05/2011 22,100 0.00 ■■ 0.00 22,200 22,200 22,100 12,400 274,040,000
11/05/2011 22,100 -0.20 -0.90 22,000 22,100 22,000 21,720 480,012,000
10/05/2011 22,300 -0.40 -1.76 22,700 22,700 22,300 12,970 289,231,000
09/05/2011 22,700 0.30 1.34 23,000 23,000 22,400 12,820 291,014,000
06/05/2011 22,400 -0.30 -1.32 22,700 23,400 22,000 28,250 632,800,000
05/05/2011 22,700 -1.10 -4.62 23,500 23,500 22,700 8,600 195,220,000
04/05/2011 23,800 0.50 2.15 23,800 23,800 23,800 240 5,712,000
29/04/2011 23,300 1.10 4.95 22,300 23,300 22,200 164,280 3,827,724,000
28/04/2011 22,200 -0.30 -1.33 22,500 22,700 22,200 27,940 620,268,000
27/04/2011 22,500 0.00 ■■ 0.00 23,000 23,000 22,500 19,990 449,775,000
26/04/2011 22,500 -0.90 -3.85 23,000 23,000 22,500 81,910 1,842,975,000
25/04/2011 23,400 0.10 0.43 23,500 23,700 23,000 24,670 577,278,000
22/04/2011 23,300 0.00 ■■ 0.00 23,500 23,500 22,800 115,160 2,683,228,000
21/04/2011 23,300 0.00 ■■ 0.00 23,700 23,700 23,300 44,000 1,025,200,000
20/04/2011 23,300 0.30 1.30 23,700 23,700 23,300 43,470 1,012,851,000
19/04/2011 23,000 0.60 2.68 22,000 23,000 22,000 72,530 1,668,190,000
18/04/2011 22,400 -1.00 -4.27 23,000 23,600 22,400 6,651 148,982,400
15/04/2011 23,400 -0.10 -0.43 23,500 23,900 22,900 49,510 1,158,534,000
14/04/2011 23,500 -1.00 -4.08 23,400 24,500 23,400 99,490 2,338,015,000
13/04/2011 24,500 -0.90 -3.54 24,700 24,800 24,400 89,590 2,194,955,000
08/04/2011 25,400 -0.40 -1.55 25,800 26,000 25,400 30,170 766,318,000
07/04/2011 25,800 -0.70 -2.64 26,900 26,900 25,800 40,020 1,032,516,000
06/04/2011 26,500 1.20 4.74 25,800 26,500 25,400 82,420 2,184,130,000
05/04/2011 25,300 -0.20 -0.78 26,000 26,000 25,100 10,700 270,710,000
04/04/2011 25,500 -1.00 -3.77 26,500 26,500 25,500 56,500 1,440,750,000
01/04/2011 26,500 -0.20 -0.75 26,600 26,900 26,500 43,320 1,147,980,000
31/03/2011 26,700 0.30 1.14 27,400 27,400 26,600 27,490 733,983,000
30/03/2011 26,400 -1.10 -4.00 26,400 27,000 26,400 40,760 1,076,064,000
29/03/2011 27,500 -0.50 -1.79 28,000 28,100 27,000 164,740 4,530,350,000
28/03/2011 28,000 -0.40 -1.41 28,400 28,400 28,000 77,380 2,166,640,000
25/03/2011 28,400 -0.60 -2.07 29,400 29,400 28,400 73,210 2,079,164,000
24/03/2011 29,000 0.50 1.75 29,000 29,900 28,600 221,510 6,423,790,000
23/03/2011 28,500 0.20 0.71 28,900 28,900 28,000 20,390 581,115,000
22/03/2011 28,300 -1.00 -3.41 28,200 29,300 28,200 74,330 2,103,539,000
21/03/2011 29,300 0.00 ■■ 0.00 30,600 30,600 29,300 124,360 3,643,748,000
18/03/2011 29,300 1.30 4.64 28,100 29,300 27,800 120,890 3,542,077,000
17/03/2011 28,000 0.00 ■■ 0.00 28,500 28,600 27,800 32,840 919,520,000
16/03/2011 28,000 -0.20 -0.71 28,700 28,700 28,000 29,700 831,600,000
15/03/2011 28,200 -1.40 -4.73 28,300 29,600 28,200 59,140 1,667,748,000
14/03/2011 29,600 -1.50 -4.82 31,100 31,100 29,600 155,750 4,610,200,000
11/03/2011 31,100 1.40 4.71 30,900 31,100 30,800 178,780 5,560,058,000
10/03/2011 29,700 1.30 4.58 27,800 29,700 27,800 62,440 1,854,468,000
09/03/2011 28,400 -1.20 -4.05 28,400 29,000 28,200 59,920 1,701,728,000
08/03/2011 29,600 1.30 4.59 29,500 29,700 28,500 268,110 7,936,056,000
07/03/2011 28,300 1.30 4.81 27,800 28,300 27,600 81,530 2,307,299,000
04/03/2011 27,000 -0.90 -3.23 27,700 28,500 26,700 89,740 2,422,980,000
03/03/2011 27,900 -1.40 -4.78 28,000 29,000 27,900 69,610 1,942,119,000
02/03/2011 29,300 -1.50 -4.87 29,500 30,400 29,300 81,400 2,385,020,000
01/03/2011 30,800 -1.00 -3.14 32,300 32,300 30,400 62,330 1,919,764,000
28/02/2011 31,800 -0.40 -1.24 32,200 32,900 31,600 119,590 3,802,962,000
25/02/2011 32,200 -0.70 -2.13 33,800 33,800 32,000 67,300 2,167,060,000
24/02/2011 32,900 -1.70 -4.91 33,500 34,600 32,900 200,030 6,580,987,000
23/02/2011 34,600 0.30 0.87 34,100 35,500 34,100 171,500 5,933,900,000
22/02/2011 34,300 -1.80 -4.99 34,600 35,500 34,300 377,110 12,934,873,000
21/02/2011 36,100 -1.90 -5.00 36,400 36,800 36,100 194,710 7,029,031,000
18/02/2011 38,000 -0.40 -1.04 37,900 39,000 37,000 271,520 10,317,760,000
17/02/2011 38,400 -1.40 -3.52 39,800 39,800 37,900 262,600 10,083,840,000
16/02/2011 39,800 -1.60 -3.86 40,200 40,900 39,700 235,720 9,381,656,000
15/02/2011 41,400 -0.30 -0.72 41,700 41,700 40,000 397,170 16,442,838,000
14/02/2011 41,700 0.50 1.21 41,500 42,500 41,200 613,220 25,571,274,000
11/02/2011 41,200 0.30 0.73 41,100 41,300 40,100 270,600 11,148,720,000
10/02/2011 40,900 -0.10 -0.24 40,800 41,000 39,000 469,620 19,207,458,000
09/02/2011 41,000 0.50 1.23 41,000 41,700 41,000 218,060 8,940,460,000
08/02/2011 40,500 0.40 1.00 40,100 41,600 40,100 158,520 6,420,060,000
28/01/2011 40,100 -0.80 -1.96 40,900 41,500 40,000 125,270 5,023,327,000
27/01/2011 40,900 0.00 ■■ 0.00 40,900 41,500 40,900 55,650 2,276,085,000
26/01/2011 40,900 0.00 ■■ 0.00 40,900 41,500 40,500 38,390 1,570,151,000
25/01/2011 40,900 0.00 ■■ 0.00 41,000 42,000 40,100 401,510 16,421,759,000
24/01/2011 40,900 -1.20 -2.85 42,100 42,100 40,000 394,810 16,147,729,000
21/01/2011 42,100 0.00 ■■ 0.00 42,100 43,500 42,000 111,180 4,680,678,000
20/01/2011 42,100 2.00 4.99 39,500 42,100 39,500 336,900 14,183,490,000
19/01/2011 40,100 -1.10 -2.67 42,000 42,000 39,700 172,350 6,911,235,000
18/01/2011 41,200 -1.60 -3.74 42,800 42,900 41,000 269,190 11,090,628,000
17/01/2011 42,800 -0.10 -0.23 43,500 43,600 42,500 63,630 2,723,364,000
14/01/2011 42,900 -1.70 -3.81 44,600 44,600 42,900 162,860 6,986,694,000
13/01/2011 44,600 0.50 1.13 45,200 45,200 44,000 289,320 12,903,672,000
12/01/2011 44,100 2.10 5.00 42,000 44,100 42,000 163,390 7,205,499,000
11/01/2011 42,000 -1.00 -2.33 43,000 44,000 41,000 79,000 3,318,000,000
10/01/2011 43,000 -1.60 -3.59 45,000 45,100 43,000 207,290 8,913,470,000
07/01/2011 44,600 0.30 0.68 46,300 46,500 44,300 549,810 24,521,526,000
06/01/2011 44,300 -0.70 -1.56 46,200 46,200 44,300 324,650 14,381,995,000
05/01/2011 45,000 0.00 ■■ 0.00 45,000 45,700 45,000 186,920 8,411,400,000
04/01/2011 45,000 0.00 ■■ 0.00 46,000 46,700 45,000 256,880 11,559,600,000
31/12/2010 45,000 -1.10 -2.39 46,100 46,200 44,500 122,770 5,524,650,000
30/12/2010 46,100 1.00 2.22 45,100 46,300 45,100 253,010 11,663,761,000
29/12/2010 45,100 0.00 ■■ 0.00 45,100 46,000 45,100 23,850 1,075,635,000
28/12/2010 45,100 -1.40 -3.01 45,000 46,500 45,000 78,110 3,522,761,000
27/12/2010 46,500 -1.70 -3.53 46,000 49,500 46,000 28,730 1,335,945,000
24/12/2010 48,200 -0.20 -0.41 47,000 48,900 46,000 473,200 22,808,240,000
23/12/2010 48,400 -0.10 -0.21 48,000 49,900 48,000 290,480 14,059,232,000
22/12/2010 48,500 2.30 4.98 48,000 48,500 46,300 194,430 9,429,855,000
21/12/2010 46,200 -2.40 -4.94 46,800 47,500 46,200 45,110 2,084,082,000
20/12/2010 48,600 -2.40 -4.71 51,000 52,000 48,600 10,180 494,748,000
17/12/2010 51,000 -1.50 -2.86 55,000 55,000 49,900 484,490 24,708,990,000
16/12/2010 52,500 -2.50 -4.55 52,500 54,500 52,500 642,360 33,723,900,000
15/12/2010 55,000 1.50 2.80 55,000 55,000 52,000 233,960 12,867,800,000
14/12/2010 53,500 -2.00 -3.60 53,500 54,000 53,000 383,120 20,496,920,000
13/12/2010 55,500 -2.50 -4.31 56,500 60,000 55,500 373,840 20,748,120,000
10/12/2010 58,000 2.50 4.50 55,500 58,000 55,500 283,290 16,430,820,000
09/12/2010 55,500 1.50 2.78 51,500 55,500 51,500 501,420 27,828,810,000
08/12/2010 54,000 -0.50 -0.92 57,000 57,000 54,000 389,910 21,055,140,000
07/12/2010 54,500 2.50 4.81 54,500 54,500 53,000 371,310 20,236,395,000
06/12/2010 52,000 2.10 4.21 52,000 52,000 49,900 370,640 19,273,280,000
03/12/2010 49,900 2.20 4.61 50,000 50,000 49,000 239,200 11,936,080,000
02/12/2010 47,700 2.20 4.84 46,000 47,700 45,900 59,220 2,824,794,000
01/12/2010 45,500 0.50 1.11 45,000 45,500 45,000 80,800 3,676,400,000
30/11/2010 45,000 1.10 2.51 43,000 46,000 43,000 61,740 2,778,300,000
29/11/2010 43,900 0.90 2.09 43,000 44,000 41,900 72,100 3,165,190,000
26/11/2010 43,000 -0.30 -0.69 45,400 45,400 43,000 15,740 676,820,000
25/11/2010 43,300 2.00 4.84 43,300 43,300 43,000 120,710 5,226,743,000
24/11/2010 41,300 1.90 4.82 38,200 41,300 38,200 35,560 1,468,628,000
23/11/2010 39,400 0.90 2.34 38,000 39,400 37,500 31,610 1,245,434,000
22/11/2010 38,500 0.00 ■■ 0.00 36,600 38,500 36,600 14,280 549,780,000
19/11/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 33,160 1,276,660,000
18/11/2010 38,500 0.50 1.32 38,000 38,900 37,000 27,450 1,056,825,000
17/11/2010 38,000 0.00 ■■ 0.00 38,000 38,000 36,100 42,050 1,597,900,000
16/11/2010 38,000 -1.90 -4.76 38,000 38,000 38,000 22,550 856,900,000
15/11/2010 39,900 -2.10 -5.00 40,500 40,500 39,900 1,200 47,880,000
12/11/2010 42,000 0.00 ■■ 0.00 39,900 42,000 39,900 3,580 150,360,000
11/11/2010 42,000 -1.10 -2.55 43,200 43,200 42,000 3,000 126,000,000
10/11/2010 43,100 -2.10 -4.65 44,000 44,000 43,100 1,000 43,100,000
09/11/2010 45,200 0.20 0.44 43,100 45,200 42,800 14,720 665,344,000
08/11/2010 45,000 -1.70 -3.64 46,700 46,700 45,000 39,440 1,774,800,000
05/11/2010 46,700 0.10 0.21 46,000 46,900 46,000 111,820 5,221,994,000
04/11/2010 46,600 0.00 ■■ 0.00 46,000 46,600 46,000 25,000 1,165,000,000
03/11/2010 46,600 -0.20 -0.43 46,000 46,900 45,000 108,270 5,045,382,000
02/11/2010 46,800 -0.40 -0.85 46,700 46,900 45,500 117,100 5,480,280,000
01/11/2010 47,200 0.30 0.64 46,000 47,200 45,500 125,560 5,926,432,000
29/10/2010 46,900 0.60 1.30 46,900 46,900 46,900 10 469,000
28/10/2010 46,300 1.80 4.04 46,300 46,300 46,300 30 1,389,000
27/10/2010 44,500 -1.50 -3.26 46,000 46,000 44,500 6,210 276,345,000
26/10/2010 46,000 0.40 0.88 47,800 47,800 45,600 6,610 304,060,000
25/10/2010 45,600 2.10 4.83 42,500 45,600 42,500 31,260 1,425,456,000
22/10/2010 43,500 -1.50 -3.33 45,400 45,400 43,000 26,610 1,157,535,000
21/10/2010 45,000 -0.10 -0.22 45,500 46,000 45,000 12,610 567,450,000
20/10/2010 45,100 -1.90 -4.04 48,000 48,000 45,000 14,010 631,851,000
19/10/2010 47,000 -1.00 -2.08 47,000 47,000 46,000 35,840 1,684,480,000
18/10/2010 48,000 -1.50 -3.03 48,000 49,000 47,700 67,700 3,249,600,000
15/10/2010 49,500 -1.50 -2.94 50,500 50,500 49,500 9,610 475,695,000
14/10/2010 51,000 0.50 0.99 52,000 52,000 50,500 162,180 8,271,180,000
13/10/2010 50,500 0.00 ■■ 0.00 50,500 51,500 50,500 114,340 5,774,170,000
12/10/2010 50,500 -1.00 -1.94 49,500 52,000 49,500 151,650 7,658,325,000
11/10/2010 51,500 2.10 4.25 49,400 51,500 49,400 135,810 6,994,215,000
08/10/2010 49,400 -2.60 -5.00 49,400 52,000 49,400 273,410 13,506,454,000
07/10/2010 52,000 0.00 ■■ 0.00 51,500 52,500 50,500 80,640 4,193,280,000
06/10/2010 52,000 1.00 1.96 50,000 52,000 48,600 16,310 848,120,000
05/10/2010 51,000 0.00 ■■ 0.00 50,000 51,000 48,500 109,380 5,578,380,000
04/10/2010 51,000 -2.50 -4.67 51,500 53,500 51,000 126,410 6,446,910,000
01/10/2010 53,500 -2.00 -3.60 55,500 55,500 53,500 47,440 2,538,040,000
30/09/2010 55,500 0.50 0.91 55,000 55,500 54,000 111,930 6,212,115,000
29/09/2010 55,000 0.00 ■■ 0.00 56,000 56,000 53,500 224,900 12,369,500,000
28/09/2010 55,000 2.50 4.76 52,500 55,000 52,500 317,040 17,437,200,000
27/09/2010 52,500 1.00 1.94 52,000 52,500 51,500 239,200 12,558,000,000
24/09/2010 51,500 0.00 ■■ 0.00 52,000 52,000 51,000 101,040 5,203,560,000
23/09/2010 51,500 -0.50 -0.96 52,000 52,000 51,000 63,100 3,249,650,000
22/09/2010 52,000 0.50 0.97 51,500 52,000 51,500 118,770 6,176,040,000
21/09/2010 51,500 0.00 ■■ 0.00 53,000 53,000 51,500 98,270 5,060,905,000
20/09/2010 51,500 2.00 4.04 49,800 51,500 49,700 129,280 6,657,920,000
17/09/2010 49,500 1.90 3.99 48,900 49,500 45,300 54,440 2,694,780,000
16/09/2010 47,600 0.20 0.42 49,500 49,500 47,000 10,510 500,276,000
15/09/2010 47,400 2.20 4.87 47,000 47,400 47,000 76,080 3,606,192,000
14/09/2010 45,200 2.10 4.87 42,100 45,200 41,100 70,940 3,206,488,000
13/09/2010 43,100 -2.20 -4.86 43,200 45,300 43,100 57,330 2,470,923,000
10/09/2010 45,300 -2.30 -4.83 49,000 49,000 45,300 36,640 1,659,792,000
09/09/2010 47,600 -0.80 -1.65 47,200 48,500 47,200 29,710 1,414,196,000
08/09/2010 48,400 -0.10 -0.21 46,500 49,000 46,500 10,110 489,324,000
07/09/2010 48,500 -0.30 -0.61 49,800 49,800 47,100 19,300 936,050,000
06/09/2010 48,800 2.30 4.95 48,700 48,800 48,000 80,380 3,922,544,000
01/09/2010 46,500 0.50 1.09 46,000 47,600 46,000 56,000 2,604,000,000
31/08/2010 46,000 2.10 4.78 45,900 46,000 45,900 64,380 2,961,480,000
30/08/2010 43,900 2.00 4.77 43,900 43,900 43,900 27,500 1,207,250,000
27/08/2010 41,900 -0.20 -0.48 41,900 42,100 41,300 106,980 4,482,462,000
26/08/2010 42,100 -1.30 -3.00 42,100 43,900 41,500 17,470 735,487,000
25/08/2010 43,400 -2.20 -4.82 43,500 45,000 43,400 60,600 2,630,040,000
24/08/2010 45,600 -0.40 -0.87 46,000 46,000 44,400 40,700 1,855,920,000
23/08/2010 46,000 -1.30 -2.75 47,100 47,100 46,000 38,210 1,757,660,000
20/08/2010 47,300 1.40 3.05 45,000 47,300 45,000 47,630 2,252,899,000
19/08/2010 45,900 1.40 3.15 45,300 46,000 44,800 95,390 4,378,401,000
18/08/2010 44,500 -1.50 -3.26 44,000 46,900 44,000 30,820 1,371,490,000
17/08/2010 46,000 -1.10 -2.34 48,000 48,000 46,000 44,820 2,061,720,000
16/08/2010 47,100 2.20 4.90 46,900 47,100 45,000 44,460 2,094,066,000
13/08/2010 44,900 1.20 2.75 41,800 45,800 41,800 44,500 1,998,050,000
12/08/2010 43,700 -2.30 -5.00 46,000 46,000 43,700 67,460 2,948,002,000
11/08/2010 46,000 0.40 0.88 44,100 46,000 43,400 89,450 4,114,700,000
10/08/2010 45,600 -2.40 -5.00 45,600 47,900 45,600 38,750 1,767,000,000
09/08/2010 48,000 -2.50 -4.95 48,800 51,000 48,000 11,170 536,160,000
06/08/2010 50,500 -2.50 -4.72 51,000 53,000 50,500 64,540 3,259,270,000
05/08/2010 53,000 -1.00 -1.85 54,000 54,000 53,000 13,060 692,180,000
04/08/2010 54,000 -1.00 -1.82 55,000 55,000 52,500 46,880 2,531,520,000
03/08/2010 55,000 -2.00 -3.51 55,000 56,500 54,500 79,530 4,374,150,000
02/08/2010 57,000 0.00 ■■ 0.00 55,500 57,500 54,500 87,740 5,001,180,000
30/07/2010 57,000 2.50 4.59 53,000 57,000 53,000 78,920 4,498,440,000
29/07/2010 54,500 -2.50 -4.39 55,000 57,000 54,500 122,870 6,696,415,000
28/07/2010 57,000 -3.00 -5.00 58,000 58,000 57,000 74,840 4,265,880,000
27/07/2010 60,000 0.00 ■■ 0.00 60,000 60,000 54,000 95,800 5,748,000,000
01/01/1970 800 0.00 ■■ 0.00 860 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp