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 Xây dựng Phục Hưng Holdings
Phuc Hung Holdings Construction JSC
Mã CK:      PHC      7.09      -0.01 (-0.14%)      (cập nhật 21:00 29/03/2024)
Đang giao dịch
PHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 7,090 -0.01 -0.14 7,100 7,110 7,070 8,620 61,115,800
28/03/2024 7,100 -0.04 -0.56 7,140 7,200 7,080 18,820 133,622,000
27/03/2024 7,140 0.05 0.70 7,090 7,300 7,090 12,450 88,893,000
26/03/2024 7,090 -0.05 -0.71 7,140 7,140 7,030 13,940 98,834,600
25/03/2024 7,140 -0.08 -1.12 7,220 7,280 7,130 13,580 96,961,200
22/03/2024 7,220 -0.03 -0.42 7,250 7,340 7,200 16,850 121,657,000
21/03/2024 7,250 0.09 1.24 7,160 7,360 7,150 38,390 278,327,500
20/03/2024 7,160 0.00 ■■ 0.00 7,160 7,240 7,100 10,140 72,602,400
19/03/2024 7,160 0.06 0.84 7,100 7,350 7,140 18,910 135,395,600
18/03/2024 7,100 0.00 ■■ 0.00 7,100 7,140 6,900 39,950 283,645,000
15/03/2024 7,100 0.01 0.14 7,090 7,130 7,050 24,170 171,607,000
14/03/2024 7,090 0.00 ■■ 0.00 7,090 7,170 7,080 15,780 111,880,200
13/03/2024 7,090 0.01 0.14 7,080 7,170 7,050 25,600 181,504,000
12/03/2024 7,080 0.00 ■■ 0.00 7,080 7,150 7,050 10,780 76,322,400
11/03/2024 7,080 -0.06 -0.85 7,140 7,200 7,050 14,790 104,713,200
08/03/2024 7,140 -0.04 -0.56 7,180 7,180 7,010 21,090 150,582,600
07/03/2024 7,180 0.26 3.62 6,920 7,220 7,130 16,160 116,028,800
06/03/2024 7,200 0.02 0.28 7,180 7,270 7,170 9,100 65,520,000
05/03/2024 7,180 -0.12 -1.67 7,300 7,300 7,150 22,500 161,550,000
04/03/2024 7,300 0.10 1.37 7,200 7,310 7,180 42,070 307,111,000
01/03/2024 7,200 0.07 0.97 7,130 7,200 7,120 13,740 98,928,000
29/02/2024 7,130 -0.12 -1.68 7,250 7,250 7,110 29,150 207,839,500
28/02/2024 7,250 -0.18 -2.48 7,430 7,480 7,220 28,560 207,060,000
27/02/2024 7,430 0.03 0.40 7,400 7,500 7,310 22,630 168,140,900
26/02/2024 7,400 0.15 2.03 7,250 7,480 7,210 47,350 350,390,000
23/02/2024 7,250 0.13 1.79 7,120 7,550 7,150 95,270 690,707,500
22/02/2024 7,120 0.00 ■■ 0.00 7,120 7,190 7,090 50,990 363,048,800
21/02/2024 7,120 -0.08 -1.12 7,200 7,190 7,030 13,530 96,333,600
20/02/2024 7,200 0.00 ■■ 0.00 7,200 7,320 7,120 15,570 112,104,000
19/02/2024 7,200 0.21 2.92 6,990 7,200 7,000 21,480 154,656,000
16/02/2024 6,990 0.04 0.57 6,950 7,010 6,970 16,170 113,028,300
15/02/2024 6,950 0.01 0.14 6,940 7,000 6,910 11,760 81,732,000
07/02/2024 6,940 0.02 0.29 6,920 6,940 6,870 6,600 45,804,000
06/02/2024 6,920 0.05 0.72 6,870 6,990 6,860 6,810 47,125,200
05/02/2024 6,870 -0.05 -0.73 6,920 7,000 6,800 14,950 102,706,500
02/02/2024 6,920 0.05 0.72 6,870 7,000 6,900 16,210 112,173,200
01/02/2024 6,870 -0.04 -0.58 6,910 7,000 6,870 5,680 39,021,600
31/01/2024 6,910 -0.16 -2.32 7,070 7,090 6,900 13,980 96,601,800
30/01/2024 7,070 0.17 2.40 6,900 7,100 6,850 22,150 156,600,500
29/01/2024 6,900 0.01 0.14 6,890 7,000 6,860 4,520 31,188,000
19/01/2024 6,940 0.03 0.43 6,910 6,980 6,920 5,410 37,545,400
18/01/2024 6,910 0.01 0.14 6,900 6,950 6,850 6,770 46,780,700
17/01/2024 6,900 -0.02 -0.29 6,920 6,950 6,890 8,890 61,341,000
16/01/2024 6,920 0.01 0.14 6,910 6,920 6,850 9,210 63,733,200
15/01/2024 6,910 0.06 0.87 6,850 6,940 6,860 6,300 43,533,000
12/01/2024 6,850 -0.15 -2.19 7,000 6,940 6,840 22,910 156,933,500
11/01/2024 7,000 0.02 0.29 6,980 7,040 6,950 5,170 36,190,000
10/01/2024 6,980 -0.03 -0.43 7,010 7,070 6,980 19,970 139,390,600
09/01/2024 7,010 -0.01 -0.14 7,020 7,050 6,970 6,810 47,738,100
08/01/2024 7,020 0.00 ■■ 0.00 7,020 7,100 7,000 18,740 131,554,800
05/01/2024 7,020 -0.03 -0.43 7,050 7,150 7,020 15,200 106,704,000
04/01/2024 7,050 -0.07 -0.99 7,120 7,150 7,010 6,710 47,305,500
03/01/2024 7,120 0.18 2.53 6,940 7,150 6,920 24,440 174,012,800
02/01/2024 6,940 0.00 ■■ 0.00 6,940 7,010 6,940 7,020 48,718,800
29/12/2023 6,940 -0.09 -1.30 7,030 7,030 6,940 8,850 61,419,000
28/12/2023 7,030 0.10 1.42 6,930 7,030 6,940 14,430 101,442,900
27/12/2023 6,930 0.02 0.29 6,910 6,980 6,920 9,030 62,577,900
26/12/2023 6,910 0.01 0.14 6,900 6,970 6,910 12,410 85,753,100
25/12/2023 6,900 0.10 1.45 6,800 6,980 6,800 13,650 94,185,000
22/12/2023 6,800 -0.07 -1.03 6,870 6,890 6,800 4,700 31,960,000
21/12/2023 6,870 0.07 1.02 6,800 6,870 6,800 2,110 14,495,700
20/12/2023 6,800 0.00 ■■ 0.00 6,800 6,980 6,730 10,440 70,992,000
19/12/2023 6,800 0.02 0.29 6,780 6,900 6,690 7,970 54,196,000
18/12/2023 6,780 -0.15 -2.21 6,930 7,090 6,770 14,400 97,632,000
15/12/2023 6,930 -0.15 -2.16 7,080 7,130 6,890 16,310 113,028,300
14/12/2023 7,080 -0.05 -0.71 7,130 7,150 7,020 11,500 81,420,000
13/12/2023 7,030 -0.10 -1.42 7,130 0 0 17,560 123,446,800
12/12/2023 7,130 0.08 1.12 7,050 7,140 7,060 6,600 47,058,000
11/12/2023 7,050 -0.07 -0.99 7,120 7,140 7,050 11,010 77,620,500
08/12/2023 7,120 -0.06 -0.84 7,180 7,250 7,070 16,260 115,771,200
07/12/2023 7,180 -0.12 -1.67 7,300 7,370 7,000 23,270 167,078,600
06/12/2023 7,300 0.15 2.05 7,150 7,340 7,210 18,350 133,955,000
05/12/2023 7,150 0.25 3.50 6,900 7,150 6,900 40,430 289,074,500
04/12/2023 6,900 0.17 2.46 6,730 6,940 6,800 16,930 116,817,000
02/12/2023 6,730 -0.04 -0.59 6,770 6,790 6,710 6,400 43,072,000
01/12/2023 6,730 -0.04 -0.59 6,770 6,790 6,710 6,400 43,072,000
30/11/2023 6,720 -0.05 -0.74 6,770 6,790 6,710 11,570 77,750,400
29/11/2023 6,770 0.03 0.44 6,740 6,890 6,740 4,490 30,397,300
28/11/2023 6,740 0.03 0.45 6,710 6,750 6,650 6,360 42,866,400
27/11/2023 6,710 -0.07 -1.04 6,780 6,850 6,710 7,860 52,740,600
24/11/2023 6,780 -0.16 -2.36 6,940 6,990 6,710 12,730 86,309,400
23/11/2023 6,940 -0.03 -0.43 6,970 7,020 6,940 10,830 75,160,200
22/11/2023 6,970 0.03 0.43 6,940 7,090 6,900 22,920 159,752,400
21/11/2023 6,940 0.15 2.16 6,790 6,990 6,820 6,850 47,539,000
20/11/2023 6,790 -0.06 -0.88 6,850 6,830 6,450 12,500 84,875,000
17/11/2023 6,850 -0.10 -1.46 6,950 7,140 6,850 19,680 134,808,000
16/11/2023 6,950 0.05 0.72 6,900 7,020 6,900 11,370 79,021,500
15/11/2023 6,900 0.08 1.16 6,820 7,150 6,900 27,130 187,197,000
14/11/2023 6,820 0.01 0.15 6,810 6,950 6,820 12,220 83,340,400
13/11/2023 6,810 -0.11 -1.62 6,920 6,980 6,720 13,340 90,845,400
10/11/2023 6,920 -0.08 -1.16 7,000 7,050 6,900 17,450 120,754,000
09/11/2023 7,000 0.01 0.14 6,990 7,230 6,920 26,540 185,780,000
08/11/2023 6,990 0.29 4.15 6,700 7,000 6,660 15,510 108,414,900
07/11/2023 6,700 0.14 2.09 6,560 6,750 6,480 26,590 178,153,000
06/11/2023 6,560 -0.04 -0.61 6,600 6,800 6,510 9,590 62,910,400
03/11/2023 6,600 0.13 1.97 6,470 6,790 6,520 11,500 75,900,000
02/11/2023 6,470 0.42 6.49 6,050 6,470 6,080 28,590 184,977,300
01/11/2023 6,050 0.00 ■■ 0.00 6,050 6,430 5,860 8,340 50,457,000
31/10/2023 6,050 -0.37 -6.12 6,420 6,440 6,050 10,460 63,283,000
30/10/2023 6,420 -0.03 -0.47 6,450 6,620 6,360 8,510 54,634,200
27/10/2023 6,450 0.03 0.47 6,420 6,630 6,200 20,010 129,064,500
26/10/2023 6,420 -0.48 -7.48 6,900 6,810 6,420 42,330 271,758,600
25/10/2023 6,900 0.05 0.72 6,850 6,950 6,860 12,730 87,837,000
24/10/2023 6,850 0.01 0.15 6,840 6,980 6,800 9,380 64,253,000
23/10/2023 6,840 -0.11 -1.61 6,950 7,050 6,820 7,970 54,514,800
20/10/2023 6,950 0.05 0.72 6,900 7,000 6,800 17,240 119,818,000
19/10/2023 6,900 -0.30 -4.35 7,200 7,210 6,810 18,940 130,686,000
18/10/2023 7,200 -0.49 -6.81 7,690 7,680 7,160 37,360 268,992,000
17/10/2023 7,690 -0.11 -1.43 7,800 7,900 7,690 12,480 95,971,200
16/10/2023 7,800 -0.20 -2.56 8,000 8,100 7,800 23,450 182,910,000
13/10/2023 8,000 -0.10 -1.25 8,100 8,110 7,850 18,650 149,200,000
12/10/2023 8,100 -0.03 -0.37 8,130 8,290 8,030 25,110 203,391,000
11/10/2023 8,130 0.36 4.43 7,770 8,220 7,770 34,180 277,883,400
10/10/2023 7,770 0.14 1.80 7,630 7,800 7,690 16,950 131,701,500
09/10/2023 7,630 0.01 0.13 7,620 7,750 7,590 14,630 111,626,900
06/10/2023 7,620 0.02 0.26 7,600 7,740 7,550 10,020 76,352,400
05/10/2023 7,600 -0.01 -0.13 7,610 7,920 7,600 8,570 65,132,000
04/10/2023 7,610 0.01 0.13 7,600 7,720 7,500 18,260 138,958,600
03/10/2023 7,600 -0.50 -6.58 8,100 8,040 7,540 32,970 250,572,000
02/10/2023 8,100 0.25 3.09 7,850 8,190 7,900 14,780 119,718,000
29/09/2023 7,850 0.00 ■■ 0.00 7,850 8,090 7,830 12,490 98,046,500
28/09/2023 7,850 -0.04 -0.51 7,890 8,010 7,800 13,030 102,285,500
27/09/2023 7,890 -0.01 -0.13 7,900 8,000 7,550 22,310 176,025,900
26/09/2023 7,900 -0.10 -1.27 8,000 8,370 7,800 34,580 273,182,000
22/09/2023 8,600 -0.60 -6.98 9,200 9,000 8,560 62,060 533,716,000
21/09/2023 9,200 -0.06 -0.65 9,260 9,340 9,150 25,310 232,852,000
20/09/2023 9,260 0.46 4.97 8,800 9,390 8,800 33,350 308,821,000
19/09/2023 8,800 0.12 1.36 8,680 8,800 8,540 38,410 338,008,000
18/09/2023 8,680 -0.27 -3.11 8,950 8,950 8,640 55,370 480,611,600
15/09/2023 9,300 0.10 1.08 9,200 9,490 9,200 14,270 132,711,000
14/09/2023 9,200 -0.45 -4.89 9,650 9,700 9,200 38,110 350,612,000
13/09/2023 9,650 0.15 1.55 9,500 9,950 9,500 50,900 491,185,000
12/09/2023 9,500 0.20 2.11 9,300 9,800 9,340 51,580 490,010,000
11/09/2023 9,300 -0.66 -7.10 9,960 10,100 9,300 107,960 1,004,028,000
08/09/2023 9,960 -0.04 -0.40 10,000 10,200 9,920 64,090 638,336,400
07/09/2023 10,000 0.06 0.60 9,940 10,300 9,930 100,730 1,007,300,000
06/09/2023 9,940 -0.26 -2.62 10,200 10,300 9,920 147,730 1,468,436,200
05/09/2023 10,200 -0.05 -0.49 10,250 10,500 10,150 120,840 1,232,568,000
31/08/2023 10,250 0.00 ■■ 0.00 10,250 10,650 10,050 107,670 1,103,617,500
30/08/2023 10,250 0.00 ■■ 0.00 10,250 10,400 10,100 92,410 947,202,500
29/08/2023 10,250 -0.30 -2.93 10,550 10,750 10,250 110,490 1,132,522,500
28/08/2023 10,550 -0.25 -2.37 10,800 10,750 10,250 96,490 1,017,969,500
25/08/2023 10,800 0.20 1.85 10,600 11,300 10,700 265,850 2,871,180,000
24/08/2023 10,600 0.30 2.83 10,300 10,650 10,350 80,160 849,696,000
23/08/2023 10,300 0.15 1.46 10,150 10,600 10,000 66,750 687,525,000
22/08/2023 10,150 0.10 0.99 10,050 10,400 9,500 57,000 578,550,000
21/08/2023 10,050 0.05 0.50 10,000 10,050 9,310 108,180 1,087,209,000
18/08/2023 10,000 -0.75 -7.50 10,750 10,950 10,000 120,650 1,206,500,000
17/08/2023 10,750 0.20 1.86 10,550 11,050 10,300 95,600 1,027,700,000
16/08/2023 10,550 -0.25 -2.37 10,800 11,000 10,400 101,850 1,074,517,500
15/08/2023 10,800 -0.25 -2.31 11,050 11,250 10,600 79,330 856,764,000
14/08/2023 11,050 0.35 3.17 10,700 11,200 10,900 109,890 1,214,284,500
11/08/2023 10,700 0.10 0.93 10,600 10,800 10,300 63,240 676,668,000
10/08/2023 10,600 -0.45 -4.25 11,050 11,100 10,600 93,020 986,012,000
09/08/2023 11,050 0.60 5.43 10,450 11,150 10,450 152,070 1,680,373,500
08/08/2023 10,450 0.15 1.44 10,300 10,700 10,300 85,020 888,459,000
07/08/2023 10,300 -0.50 -4.85 10,800 10,800 10,200 172,650 1,778,295,000
04/08/2023 10,800 0.10 0.93 10,700 11,000 10,500 92,180 995,544,000
03/08/2023 10,700 -0.05 -0.47 10,750 11,350 10,450 217,070 2,322,649,000
02/08/2023 10,750 0.70 6.51 10,050 10,750 10,700 199,200 2,141,400,000
01/08/2023 10,050 0.65 6.47 9,400 10,050 9,330 286,110 2,875,405,500
31/07/2023 9,400 0.23 2.45 9,170 9,500 9,110 70,450 662,230,000
28/07/2023 9,170 -0.40 -4.36 9,570 9,820 8,910 150,270 1,377,975,900
27/07/2023 9,570 0.62 6.48 8,950 9,570 9,000 196,190 1,877,538,300
26/07/2023 8,950 -0.09 -1.01 9,040 9,100 8,780 93,350 835,482,500
25/07/2023 9,040 0.59 6.53 8,450 9,040 8,900 263,220 2,379,508,800
24/07/2023 8,450 0.55 6.51 7,900 8,450 7,910 48,200 407,290,000
21/07/2023 7,900 -0.16 -2.03 8,060 8,090 7,890 31,590 249,561,000
20/07/2023 8,060 -0.10 -1.24 8,160 8,200 7,900 41,240 332,394,400
19/07/2023 8,160 0.34 4.17 7,820 8,300 7,850 63,080 514,732,800
18/07/2023 7,820 0.08 1.02 7,740 8,000 7,570 41,400 323,748,000
17/07/2023 7,740 0.25 3.23 7,490 7,990 7,500 39,890 308,748,600
14/07/2023 7,490 0.16 2.14 7,330 7,570 7,340 55,510 415,769,900
13/07/2023 7,330 0.11 1.50 7,220 7,380 7,200 19,790 145,060,700
12/07/2023 7,220 -0.14 -1.94 7,360 7,460 7,200 20,750 149,815,000
11/07/2023 7,360 0.02 0.27 7,340 7,490 7,320 40,040 294,694,400
10/07/2023 7,340 0.09 1.23 7,250 7,480 7,290 28,910 212,199,400
07/07/2023 7,250 0.39 5.38 6,860 7,300 6,800 68,240 494,740,000
06/07/2023 6,860 -0.10 -1.46 6,960 7,040 6,840 14,630 100,361,800
05/07/2023 6,960 0.00 ■■ 0.00 6,960 7,080 6,960 23,480 163,420,800
04/07/2023 6,960 0.08 1.15 6,880 7,000 6,900 18,060 125,697,600
03/07/2023 6,880 0.07 1.02 6,810 7,000 6,820 10,160 69,900,800
30/06/2023 6,810 0.01 0.15 6,800 7,000 6,800 12,020 81,856,200
29/06/2023 6,800 -0.10 -1.47 6,900 7,140 6,800 32,460 220,728,000
28/06/2023 6,900 -0.07 -1.01 6,970 7,000 6,800 14,500 100,050,000
27/06/2023 6,970 0.08 1.15 6,890 7,000 6,880 35,230 245,553,100
26/06/2023 6,890 -0.51 -7.40 7,400 7,400 6,890 60,330 415,673,700
23/06/2023 7,400 -0.15 -2.03 7,550 7,690 7,380 27,830 205,942,000
22/06/2023 7,550 -0.05 -0.66 7,600 7,740 7,510 45,800 345,790,000
21/06/2023 7,600 0.27 3.55 7,330 7,600 7,200 36,830 279,908,000
20/06/2023 7,330 0.03 0.41 7,300 7,450 7,180 6,660 48,817,800
19/06/2023 7,300 -0.10 -1.37 7,400 7,550 7,100 28,160 205,568,000
16/06/2023 7,400 -0.09 -1.22 7,490 7,730 7,300 20,980 155,252,000
15/06/2023 7,490 0.09 1.20 7,400 7,600 7,250 28,060 210,169,400
14/06/2023 7,400 -0.30 -4.05 7,700 8,200 7,250 57,770 427,498,000
13/06/2023 7,700 0.50 6.49 7,200 7,700 7,340 130,530 1,005,081,000
12/06/2023 7,200 0.42 5.83 6,780 7,250 6,570 69,810 502,632,000
09/06/2023 6,780 0.04 0.59 6,740 6,940 6,760 20,640 139,939,200
08/06/2023 6,740 0.44 6.53 6,300 6,740 6,290 71,760 483,662,400
07/06/2023 6,300 0.00 ■■ 0.00 6,300 6,330 6,220 7,750 48,825,000
06/06/2023 6,300 0.05 0.79 6,250 6,310 6,150 11,630 73,269,000
05/06/2023 6,250 -0.07 -1.12 6,320 6,320 6,200 11,620 72,625,000
02/06/2023 6,320 -0.03 -0.47 6,350 6,380 6,250 10,070 63,642,400
01/06/2023 6,350 0.08 1.26 6,270 6,400 6,270 14,240 90,424,000
31/05/2023 6,270 0.02 0.32 6,250 6,400 6,200 14,310 89,723,700
30/05/2023 6,250 0.15 2.40 6,100 6,320 6,120 16,210 101,312,500
29/05/2023 6,100 0.24 3.93 5,860 6,120 5,900 19,400 118,340,000
26/05/2023 5,860 -0.04 -0.68 5,900 5,910 5,850 6,770 39,672,200
25/05/2023 5,900 -0.02 -0.34 5,920 5,950 5,860 3,940 23,246,000
24/05/2023 5,920 0.00 ■■ 0.00 5,920 5,960 5,820 2,110 12,491,200
23/05/2023 5,920 -0.01 -0.17 5,930 5,990 5,900 7,360 43,571,200
22/05/2023 5,930 0.07 1.18 5,860 5,960 5,800 6,680 39,612,400
19/05/2023 5,860 -0.03 -0.51 5,890 5,890 5,700 5,000 29,300,000
18/05/2023 5,890 -0.01 -0.17 5,900 5,920 5,860 2,410 14,194,900
17/05/2023 5,900 0.02 0.34 5,880 5,930 5,870 4,660 27,494,000
16/05/2023 5,880 -0.11 -1.87 5,990 6,000 5,880 11,200 65,856,000
15/05/2023 5,990 0.02 0.33 5,970 6,070 5,970 8,650 51,813,500
12/05/2023 5,970 0.07 1.17 5,900 6,040 5,920 11,470 68,475,900
11/05/2023 5,900 0.14 2.37 5,760 6,050 5,770 21,190 125,021,000
10/05/2023 5,760 0.10 1.74 5,660 5,800 5,700 8,860 51,033,600
09/05/2023 5,660 -0.01 -0.18 5,670 5,730 5,650 5,970 33,790,200
08/05/2023 5,670 -0.11 -1.94 5,780 5,800 5,650 4,310 24,437,700
05/05/2023 5,780 -0.02 -0.35 5,800 5,810 5,700 4,020 23,235,600
04/05/2023 5,800 0.00 ■■ 0.00 5,800 5,820 5,760 1,840 10,672,000
28/04/2023 5,800 0.01 0.17 5,790 5,800 5,700 4,400 25,520,000
27/04/2023 5,790 0.00 ■■ 0.00 5,790 5,810 5,730 2,310 13,374,900
26/04/2023 5,790 0.04 0.69 5,750 5,800 5,700 2,040 11,811,600
25/04/2023 5,750 -0.05 -0.87 5,800 5,800 5,750 2,700 15,525,000
24/04/2023 5,800 -0.02 -0.34 5,820 5,820 5,740 2,780 16,124,000
21/04/2023 5,820 0.00 ■■ 0.00 5,820 5,820 5,750 1,920 11,174,400
20/04/2023 5,820 0.00 ■■ 0.00 5,820 5,820 5,720 2,190 12,745,800
19/04/2023 5,820 0.00 ■■ 0.00 5,820 5,830 5,720 1,330 7,740,600
18/04/2023 5,820 0.03 0.52 5,790 5,900 5,720 4,040 23,512,800
17/04/2023 5,790 0.03 0.52 5,760 5,790 5,710 3,180 18,412,200
14/04/2023 5,760 0.01 0.17 5,750 6,000 5,750 4,840 27,878,400
13/04/2023 5,750 -0.03 -0.52 5,780 5,800 5,750 3,790 21,792,500
12/04/2023 5,780 0.03 0.52 5,750 5,860 5,770 6,690 38,668,200
11/04/2023 5,750 -0.01 -0.17 5,760 5,750 5,600 4,320 24,840,000
10/04/2023 5,760 0.02 0.35 5,740 5,800 5,740 3,150 18,144,000
07/04/2023 5,740 -0.21 -3.66 5,950 5,800 5,700 8,930 51,258,200
06/04/2023 5,950 0.08 1.34 5,870 6,050 5,750 14,400 85,680,000
05/04/2023 5,870 0.05 0.85 5,820 5,870 5,800 2,550 14,968,500
04/04/2023 5,820 0.04 0.69 5,780 5,840 5,750 5,700 33,174,000
03/04/2023 5,780 0.04 0.69 5,740 5,810 5,700 8,530 49,303,400
31/03/2023 5,740 -0.01 -0.17 5,750 5,740 5,600 2,280 13,087,200
30/03/2023 5,750 0.00 ■■ 0.00 5,750 5,790 5,620 4,850 27,887,500
29/03/2023 5,750 0.00 ■■ 0.00 5,750 5,750 5,730 330 1,897,500
28/03/2023 5,750 0.01 0.17 5,740 5,800 5,740 4,630 26,622,500
24/03/2023 5,630 -0.27 -4.80 5,900 5,700 5,630 3,730 20,999,900
22/03/2023 5,600 0.00 ■■ 0.00 5,600 5,620 5,600 7,680 43,008,000
21/03/2023 5,600 -0.05 -0.89 5,650 5,630 5,570 9,370 52,472,000
20/03/2023 5,650 -0.12 -2.12 5,770 5,770 5,650 1,600 9,040,000
17/03/2023 5,770 -0.02 -0.35 5,790 5,780 5,660 3,130 18,060,100
16/03/2023 5,790 -0.01 -0.17 5,800 5,800 5,700 2,710 15,690,900
15/03/2023 5,800 0.10 1.72 5,700 5,850 5,710 8,320 48,256,000
14/03/2023 5,700 -0.20 -3.51 5,900 5,830 5,660 5,920 33,744,000
13/03/2023 5,900 -0.03 -0.51 5,930 5,930 5,810 940 5,546,000
10/03/2023 5,930 -0.01 -0.17 5,940 5,940 5,820 2,300 13,639,000
09/03/2023 5,940 0.06 1.01 5,880 5,980 5,850 12,670 75,259,800
08/03/2023 5,880 0.06 1.02 5,820 5,890 5,800 2,070 12,171,600
07/03/2023 5,820 -0.08 -1.37 5,900 5,980 5,800 8,550 49,761,000
06/03/2023 5,900 0.05 0.85 5,850 6,000 5,900 4,600 27,140,000
03/03/2023 5,850 -0.04 -0.68 5,890 6,000 5,800 1,900 11,115,000
02/03/2023 5,890 0.02 0.34 5,870 5,900 5,850 5,100 30,039,000
01/03/2023 5,870 0.00 ■■ 0.00 5,870 5,870 5,800 5,910 34,691,700
28/02/2023 5,870 0.05 0.85 5,820 5,900 5,450 11,900 69,853,000
27/02/2023 5,820 -0.18 -3.09 6,000 6,000 5,800 1,140 6,634,800
24/02/2023 6,000 -0.06 -1.00 6,060 6,100 5,900 2,510 15,060,000
23/02/2023 6,060 0.00 ■■ 0.00 6,060 6,060 5,800 11,040 66,902,400
22/02/2023 6,060 -0.13 -2.15 6,190 6,200 6,060 4,310 26,118,600
21/02/2023 6,190 0.03 0.48 6,160 6,200 6,160 8,940 55,338,600
20/02/2023 6,160 0.08 1.30 6,080 6,160 6,080 23,510 144,821,600
17/02/2023 6,080 -0.04 -0.66 6,120 6,150 6,050 10,720 65,177,600
16/02/2023 6,120 0.02 0.33 6,100 6,150 5,960 12,930 79,131,600
15/02/2023 6,100 0.10 1.64 6,000 6,100 5,990 4,550 27,755,000
14/02/2023 6,000 -0.07 -1.17 6,070 6,160 5,920 3,250 19,500,000
13/02/2023 6,070 -0.13 -2.14 6,200 6,200 5,880 8,300 50,381,000
10/02/2023 6,200 -0.05 -0.81 6,250 6,250 6,050 4,080 25,296,000
09/02/2023 6,250 0.19 3.04 6,060 6,250 6,050 12,660 79,125,000
08/02/2023 6,060 -0.14 -2.31 6,200 6,250 6,060 19,490 118,109,400
07/02/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,150 16,540 102,548,000
06/02/2023 6,200 -0.06 -0.97 6,260 6,290 6,100 12,800 79,360,000
03/02/2023 6,260 -0.03 -0.48 6,290 6,300 6,200 15,940 99,784,400
02/02/2023 6,290 -0.05 -0.79 6,340 6,350 6,180 18,090 113,786,100
01/02/2023 6,340 0.00 ■■ 0.00 6,340 6,420 6,260 28,390 179,992,600
31/01/2023 6,340 0.01 0.16 6,330 6,350 6,260 19,670 124,707,800
30/01/2023 6,330 0.05 0.79 6,280 6,450 6,300 25,470 161,225,100
27/01/2023 6,280 0.03 0.48 6,250 6,330 6,250 28,510 179,042,800
19/01/2023 6,250 0.02 0.32 6,230 6,400 6,100 3,030 18,937,500
18/01/2023 6,230 0.03 0.48 6,200 6,260 6,150 12,590 78,435,700
17/01/2023 6,200 0.16 2.58 6,040 6,200 6,040 21,290 131,998,000
16/01/2023 6,040 0.04 0.66 6,000 6,090 6,000 12,090 73,023,600
13/01/2023 6,000 0.00 ■■ 0.00 6,000 6,120 5,960 8,150 48,900,000
12/01/2023 6,000 -0.05 -0.83 6,050 6,100 6,000 15,310 91,860,000
11/01/2023 6,050 0.02 0.33 6,030 6,110 6,000 21,790 131,829,500
10/01/2023 6,030 -0.02 -0.33 6,050 6,070 5,800 12,520 75,495,600
09/01/2023 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 18,550 112,227,500
06/01/2023 6,050 -0.19 -3.14 6,240 6,300 6,050 19,100 115,555,000
05/01/2023 6,240 0.21 3.37 6,030 6,250 5,900 33,990 212,097,600
04/01/2023 6,030 0.05 0.83 5,980 6,090 5,980 30,590 184,457,700
03/01/2023 5,980 0.20 3.34 5,780 6,030 5,790 26,240 156,915,200
30/12/2022 5,780 0.03 0.52 5,750 5,840 5,750 1,780 10,288,400
29/12/2022 5,750 0.00 ■■ 0.00 5,750 5,890 5,750 5,230 30,072,500
28/12/2022 5,750 0.14 2.43 5,610 5,750 5,610 17,370 99,877,500
27/12/2022 5,610 0.01 0.18 5,600 5,650 5,600 22,370 125,495,700
26/12/2022 5,600 -0.19 -3.39 5,790 5,880 5,500 29,390 164,584,000
23/12/2022 5,790 0.14 2.42 5,650 5,880 5,650 22,900 132,591,000
22/12/2022 5,650 0.00 ■■ 0.00 5,650 5,880 5,550 23,290 131,588,500
21/12/2022 5,650 -0.10 -1.77 5,750 5,850 5,470 33,170 187,410,500
20/12/2022 5,750 -0.41 -7.13 6,160 6,150 5,730 48,700 280,025,000
19/12/2022 6,160 -0.25 -4.06 6,410 6,400 6,160 37,880 233,340,800
15/12/2022 6,520 -0.14 -2.15 6,660 6,670 6,380 19,810 129,161,200
14/12/2022 6,660 0.05 0.75 6,610 6,820 6,500 21,980 146,386,800
13/12/2022 6,610 -0.25 -3.78 6,860 6,950 6,400 26,600 175,826,000
12/12/2022 6,860 0.44 6.41 6,420 6,860 6,850 33,010 226,448,600
11/12/2022 6,420 0.42 6.54 6,000 6,420 5,900 59,970 385,007,400
09/12/2022 6,420 0.42 6.54 6,000 6,420 5,900 59,970 385,007,400
08/12/2022 6,000 0.05 0.83 5,950 6,120 6,000 11,980 71,880,000
07/12/2022 5,950 -0.15 -2.52 6,100 6,150 5,800 17,400 103,530,000
06/12/2022 6,100 -0.20 -3.28 6,300 6,310 6,100 13,370 81,557,000
05/12/2022 6,300 0.20 3.17 6,100 6,300 6,110 18,620 117,306,000
04/12/2022 6,100 0.01 0.16 6,090 6,180 5,900 11,730 71,553,000
02/12/2022 6,100 0.01 0.16 6,090 6,180 5,900 11,730 71,553,000
01/12/2022 6,090 0.00 ■■ 0.00 6,090 6,300 6,090 13,050 79,474,500
30/11/2022 6,090 0.09 1.48 6,000 6,140 6,000 14,560 88,670,400
29/11/2022 6,000 -0.15 -2.50 6,150 6,520 6,000 14,640 87,840,000
28/11/2022 6,150 0.40 6.50 5,750 6,150 5,750 34,720 213,528,000
27/11/2022 5,750 0.10 1.74 5,650 5,800 5,600 16,200 93,150,000
25/11/2022 5,750 0.10 1.74 5,650 5,800 5,600 16,200 93,150,000
24/11/2022 5,650 0.01 0.18 5,640 5,650 5,510 18,170 102,660,500
23/11/2022 5,640 -0.16 -2.84 5,800 5,780 5,600 8,640 48,729,600
22/11/2022 5,800 0.30 5.17 5,500 5,800 5,500 16,040 93,032,000
21/11/2022 5,500 0.05 0.91 5,450 5,800 5,220 5,640 31,020,000
20/11/2022 5,450 0.18 3.30 5,270 5,470 5,300 37,080 202,086,000
18/11/2022 5,450 0.18 3.30 5,270 5,470 5,300 37,080 202,086,000
17/11/2022 5,300 0.03 0.57 5,270 5,500 5,240 25,130 133,189,000
16/11/2022 5,270 0.32 6.07 4,950 5,290 4,610 33,580 176,966,600
15/11/2022 4,950 -0.37 -7.47 5,320 5,400 4,950 11,570 57,271,500
14/11/2022 5,320 -0.28 -5.26 5,600 5,550 5,210 22,400 119,168,000
13/11/2022 5,600 0.07 1.25 5,530 5,840 5,250 44,890 251,384,000
11/11/2022 5,600 0.07 1.25 5,530 5,840 5,250 44,890 251,384,000
10/11/2022 5,530 -0.41 -7.41 5,940 5,910 5,530 5,250 29,032,500
09/11/2022 5,940 0.24 4.04 5,700 5,990 5,610 12,270 72,883,800
08/11/2022 5,600 -0.10 -1.79 5,700 5,790 5,350 16,380 91,728,000
07/11/2022 5,700 -0.39 -6.84 6,090 6,110 5,700 12,820 73,074,000
06/11/2022 6,090 -0.27 -4.43 6,360 6,360 6,080 2,460 14,981,400
04/11/2022 6,090 -0.27 -4.43 6,360 6,360 6,080 2,460 14,981,400
03/11/2022 6,360 -0.14 -2.20 6,500 6,400 6,240 6,430 40,894,800
02/11/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,420 4,880 31,720,000
01/11/2022 6,500 0.08 1.23 6,420 6,690 6,360 12,370 80,405,000
31/10/2022 6,420 -0.04 -0.62 6,460 6,500 6,180 4,570 29,339,400
28/10/2022 6,460 -0.05 -0.77 6,510 6,500 6,400 3,750 24,225,000
27/10/2022 6,510 0.46 7.07 6,050 6,520 6,020 21,950 142,894,500
26/10/2022 6,100 0.20 3.28 5,900 6,200 6,000 15,270 93,147,000
25/10/2022 6,050 0.15 2.48 5,900 6,050 5,500 22,660 137,093,000
24/10/2022 5,900 -0.40 -6.78 6,300 6,300 5,860 16,640 98,176,000
21/10/2022 6,300 -0.10 -1.59 6,400 6,450 6,100 11,720 73,836,000
20/10/2022 6,400 -0.04 -0.63 6,440 6,460 6,160 6,790 43,456,000
19/10/2022 6,440 0.01 0.16 6,430 6,500 6,360 3,630 23,377,200
18/10/2022 6,430 -0.05 -0.78 6,480 6,490 6,350 8,960 57,612,800
17/10/2022 6,480 0.12 1.85 6,360 6,480 6,020 4,700 30,456,000
16/10/2022 6,360 0.02 0.31 6,340 6,490 6,300 7,790 49,544,400
14/10/2022 6,360 0.02 0.31 6,340 6,490 6,300 7,790 49,544,400
13/10/2022 6,340 -0.11 -1.74 6,450 6,550 6,020 29,500 187,030,000
12/10/2022 6,450 0.05 0.78 6,400 6,480 6,150 13,530 87,268,500
11/10/2022 6,400 -0.08 -1.25 6,480 6,400 6,080 9,220 59,008,000
07/10/2022 6,400 -0.16 -2.50 6,560 6,590 6,250 20,540 131,456,000
06/10/2022 6,560 -0.39 -5.95 6,950 7,000 6,560 18,230 119,588,800
05/10/2022 6,950 0.33 4.75 6,620 6,950 6,710 23,540 163,603,000
04/10/2022 6,620 0.01 0.15 6,610 6,900 6,610 24,460 161,925,200
03/10/2022 6,610 -0.49 -7.41 7,100 7,090 6,610 40,220 265,854,200
02/10/2022 7,100 -0.14 -1.97 7,240 7,200 6,830 40,620 288,402,000
30/09/2022 7,100 -0.14 -1.97 7,240 7,200 6,830 40,620 288,402,000
29/09/2022 7,240 -0.01 -0.14 7,250 7,320 7,150 14,760 106,862,400
28/09/2022 7,250 -0.07 -0.97 7,320 7,450 7,110 16,560 120,060,000
27/09/2022 7,320 0.01 0.14 7,310 7,340 7,200 37,100 271,572,000
26/09/2022 7,310 -0.54 -7.39 7,850 7,860 7,310 40,100 293,131,000
23/09/2022 7,850 0.03 0.38 7,820 8,070 7,830 35,140 275,849,000
22/09/2022 7,820 -0.16 -2.05 7,980 7,980 7,750 20,550 160,701,000
21/09/2022 7,980 0.08 1.00 7,900 8,120 7,840 26,620 212,427,600
20/09/2022 8,700 0.09 1.03 8,610 8,920 8,640 41,910 364,617,000
19/09/2022 8,610 -0.07 -0.81 8,680 8,750 8,580 29,510 254,081,100
16/09/2022 8,680 -0.07 -0.81 8,750 8,850 8,560 21,530 186,880,400
15/09/2022 8,750 -0.05 -0.57 8,800 8,900 8,750 32,540 284,725,000
14/09/2022 8,800 -0.06 -0.68 8,860 8,890 8,530 31,840 280,192,000
13/09/2022 8,860 -0.04 -0.45 8,900 8,980 8,760 48,410 428,912,600
12/09/2022 8,900 0.60 6.74 8,300 8,950 8,510 56,960 506,944,000
09/09/2022 8,390 0.09 1.07 8,300 8,450 8,200 44,040 369,495,600
08/09/2022 8,300 -0.09 -1.08 8,390 8,500 8,260 20,090 166,747,000
07/09/2022 8,390 -0.10 -1.19 8,490 8,550 8,380 17,990 150,936,100
06/09/2022 8,490 0.02 0.24 8,470 8,600 8,410 22,340 189,666,600
05/09/2022 8,470 -0.08 -0.94 8,550 8,670 8,460 25,270 214,036,900
04/09/2022 8,550 0.00 ■■ 0.00 8,550 8,600 8,380 21,620 184,851,000
02/09/2022 8,550 0.00 ■■ 0.00 8,550 8,600 8,380 21,620 184,851,000
01/09/2022 8,550 0.00 ■■ 0.00 8,550 8,600 8,380 21,620 184,851,000
31/08/2022 8,550 0.00 ■■ 0.00 8,550 8,600 8,380 21,620 184,851,000
30/08/2022 8,550 0.06 0.70 8,490 8,700 8,500 19,310 165,100,500
29/08/2022 8,490 -0.23 -2.71 8,720 8,630 8,300 40,700 345,543,000
28/08/2022 8,720 -0.26 -2.98 8,980 9,000 8,720 29,650 258,548,000
26/08/2022 8,720 -0.26 -2.98 8,980 9,000 8,720 29,650 258,548,000
25/08/2022 8,980 -0.01 -0.11 8,990 9,080 8,920 15,380 138,112,400
24/08/2022 8,990 0.34 3.78 8,650 9,000 8,650 54,750 492,202,500
23/08/2022 8,650 0.08 0.92 8,570 8,690 8,420 22,030 190,559,500
22/08/2022 8,570 -0.05 -0.58 8,620 8,650 8,470 42,100 360,797,000
21/08/2022 8,620 -0.08 -0.93 8,700 8,710 8,600 28,820 248,428,400
19/08/2022 8,620 -0.08 -0.93 8,700 8,710 8,600 28,820 248,428,400
18/08/2022 8,700 0.00 ■■ 0.00 8,700 8,710 8,600 21,070 183,309,000
17/08/2022 8,700 -0.03 -0.34 8,730 8,800 8,650 19,280 167,736,000
16/08/2022 8,730 0.04 0.46 8,690 8,740 8,620 16,150 140,989,500
15/08/2022 8,690 0.11 1.27 8,580 8,790 8,600 22,780 197,958,200
12/08/2022 8,580 0.03 0.35 8,550 8,590 8,450 15,360 131,788,800
11/08/2022 8,550 -0.23 -2.69 8,780 8,880 8,550 20,030 171,256,500
10/08/2022 8,780 0.20 2.28 8,580 8,850 8,600 30,950 271,741,000
09/08/2022 8,580 0.13 1.52 8,450 8,680 8,450 21,860 187,558,800
08/08/2022 8,450 0.02 0.24 8,430 8,500 8,360 12,790 108,075,500
07/08/2022 8,430 -0.02 -0.24 8,450 8,440 8,220 14,620 123,246,600
05/08/2022 8,430 -0.02 -0.24 8,450 8,440 8,220 14,620 123,246,600
04/08/2022 8,450 0.00 ■■ 0.00 8,450 8,660 8,400 17,890 151,170,500
03/08/2022 8,450 0.00 ■■ 0.00 8,450 8,500 8,340 10,830 91,513,500
02/08/2022 8,450 0.19 2.25 8,260 8,600 8,250 35,100 296,595,000
01/08/2022 8,260 0.07 0.85 8,190 8,300 8,190 15,710 129,764,600
29/07/2022 8,190 0.04 0.49 8,150 8,270 8,140 17,630 144,389,700
28/07/2022 8,150 0.18 2.21 7,970 8,200 8,020 17,210 140,261,500
27/07/2022 7,970 -0.10 -1.25 8,070 8,070 7,970 13,130 104,646,100
26/07/2022 8,070 -0.08 -0.99 8,150 8,150 7,910 9,590 77,391,300
25/07/2022 8,150 -0.05 -0.61 8,200 8,190 7,930 15,510 126,406,500
24/07/2022 8,200 0.01 0.12 8,190 8,220 8,140 12,880 105,616,000
22/07/2022 8,200 0.01 0.12 8,190 8,220 8,140 12,880 105,616,000
21/07/2022 8,190 -0.09 -1.10 8,280 8,270 8,180 12,230 100,163,700
20/07/2022 8,280 0.01 0.12 8,270 8,450 8,200 38,230 316,544,400
19/07/2022 8,270 0.07 0.85 8,200 8,450 8,150 14,270 118,012,900
18/07/2022 8,200 0.41 5.00 7,790 8,200 8,000 15,630 128,166,000
17/07/2022 7,960 0.17 2.14 7,790 8,190 7,790 27,100 215,716,000
15/07/2022 7,960 0.17 2.14 7,790 8,190 7,790 27,100 215,716,000
14/07/2022 7,790 0.03 0.39 7,760 7,870 7,550 16,930 131,884,700
13/07/2022 7,760 0.01 0.13 7,750 8,000 7,650 18,340 142,318,400
12/07/2022 7,750 0.28 3.61 7,470 7,900 7,400 38,250 296,437,500
11/07/2022 7,470 0.11 1.47 7,360 7,530 7,300 12,950 96,736,500
10/07/2022 7,360 0.08 1.09 7,280 7,490 7,220 13,770 101,347,200
08/07/2022 7,360 0.08 1.09 7,280 7,490 7,220 13,770 101,347,200
07/07/2022 7,280 0.08 1.10 7,200 7,280 7,110 10,480 76,294,400
06/07/2022 7,200 -0.16 -2.22 7,360 7,400 7,100 10,300 74,160,000
05/07/2022 7,360 -0.16 -2.17 7,520 7,500 7,300 7,930 58,364,800
04/07/2022 7,520 0.12 1.60 7,400 7,600 7,410 5,850 43,992,000
03/07/2022 7,400 0.05 0.68 7,350 7,400 7,120 17,030 126,022,000
01/07/2022 7,400 0.05 0.68 7,350 7,400 7,120 17,030 126,022,000
30/06/2022 7,350 -0.15 -2.04 7,500 7,580 7,350 16,250 119,437,500
29/06/2022 7,500 -0.10 -1.33 7,600 7,690 7,400 12,060 90,450,000
28/06/2022 7,600 0.00 ■■ 0.00 7,600 7,900 7,580 13,180 100,168,000
27/06/2022 7,600 0.14 1.84 7,460 7,690 7,480 11,480 87,248,000
24/06/2022 7,460 -0.01 -0.13 7,470 7,650 7,420 23,900 178,294,000
23/06/2022 7,470 0.17 2.28 7,300 7,470 7,290 12,720 95,018,400
22/06/2022 7,300 0.30 4.11 7,000 7,350 7,020 13,140 95,922,000
21/06/2022 7,000 0.19 2.71 6,810 7,190 6,650 23,790 166,530,000
20/06/2022 6,810 -0.49 -7.20 7,300 7,380 6,810 30,700 209,067,000
17/06/2022 7,300 -0.51 -6.99 7,810 7,800 7,280 24,820 181,186,000
16/06/2022 7,810 0.01 0.13 7,800 8,020 7,800 21,270 166,118,700
15/06/2022 7,800 -0.31 -3.97 8,110 8,200 7,580 42,250 329,550,000
14/06/2022 8,110 -0.25 -3.08 8,360 8,330 8,090 20,360 165,119,600
13/06/2022 8,360 -0.62 -7.42 8,980 8,890 8,360 42,890 358,560,400
12/06/2022 8,980 -0.19 -2.12 9,170 9,170 8,950 23,740 213,185,200
10/06/2022 8,980 -0.19 -2.12 9,170 9,170 8,950 23,740 213,185,200
09/06/2022 9,170 -0.01 -0.11 9,180 9,400 9,070 12,680 116,275,600
08/06/2022 9,180 0.28 3.05 8,900 9,300 8,850 38,320 351,777,600
07/06/2022 8,900 -0.25 -2.81 9,150 9,180 8,630 20,820 185,298,000
06/06/2022 9,150 -0.15 -1.64 9,300 9,300 9,120 22,740 208,071,000
05/06/2022 9,300 -0.25 -2.69 9,550 9,590 9,200 32,430 301,599,000
03/06/2022 9,300 -0.25 -2.69 9,550 9,590 9,200 32,430 301,599,000
02/06/2022 9,550 -0.25 -2.62 9,800 9,990 9,400 20,540 196,157,000
01/06/2022 9,800 -0.18 -1.84 9,980 10,100 9,710 24,380 238,924,000
31/05/2022 9,980 0.00 ■■ 0.00 9,980 10,200 9,920 36,680 366,066,400
30/05/2022 9,980 0.00 ■■ 0.00 9,980 10,150 9,900 30,880 308,182,400
29/05/2022 9,980 0.03 0.30 9,950 10,000 9,830 13,160 131,336,800
27/05/2022 9,980 0.03 0.30 9,950 10,000 9,830 13,160 131,336,800
26/05/2022 9,950 0.10 1.01 9,850 10,000 9,700 29,740 295,913,000
25/05/2022 9,850 0.32 3.25 9,530 9,900 9,510 16,180 159,373,000
24/05/2022 9,530 0.03 0.31 9,500 9,700 9,380 11,900 113,407,000
23/05/2022 9,500 -0.10 -1.05 9,600 9,810 9,400 22,380 212,610,000
22/05/2022 9,600 -0.04 -0.42 9,640 9,760 9,380 18,200 174,720,000
20/05/2022 9,600 -0.04 -0.42 9,640 9,760 9,380 18,200 174,720,000
19/05/2022 9,640 -0.16 -1.66 9,800 9,700 9,120 14,910 143,732,400
18/05/2022 9,800 0.10 1.02 9,700 10,100 9,500 24,290 238,042,000
17/05/2022 9,700 0.62 6.39 9,080 9,700 8,930 19,260 186,822,000
16/05/2022 9,080 0.17 1.87 8,910 9,530 8,910 32,950 299,186,000
13/05/2022 8,910 -0.67 -7.52 9,580 9,610 8,910 39,070 348,113,700
12/05/2022 9,580 -0.72 -7.52 10,300 10,250 9,580 78,140 748,581,200
11/05/2022 10,300 0.20 1.94 10,100 10,400 10,050 13,300 136,990,000
10/05/2022 10,100 -0.15 -1.49 10,250 10,200 9,540 35,830 361,883,000
09/05/2022 10,250 -0.75 -7.32 11,000 10,900 10,250 77,460 793,965,000
29/04/2022 11,500 0.75 6.52 10,750 11,500 10,600 35,400 407,100,000
28/04/2022 10,750 0.00 ■■ 0.00 10,750 11,000 10,600 25,260 271,545,000
27/04/2022 10,750 0.70 6.51 10,050 10,750 10,000 34,020 365,715,000
26/04/2022 10,050 0.19 1.89 9,860 10,100 9,600 37,760 379,488,000
25/04/2022 9,860 -0.74 -7.51 10,600 10,900 9,860 55,760 549,793,600
23/04/2022 10,600 0.20 1.89 10,400 11,000 10,300 29,330 310,898,000
22/04/2022 10,600 0.20 1.89 10,400 11,000 10,300 29,330 310,898,000
21/04/2022 10,400 -0.20 -1.92 10,600 11,150 9,900 37,710 392,184,000
20/04/2022 10,600 -0.65 -6.13 11,250 11,400 10,600 52,310 554,486,000
19/04/2022 11,250 -0.80 -7.11 12,050 12,200 11,250 46,250 520,312,500
18/04/2022 12,050 -0.90 -7.47 12,950 12,950 12,050 58,900 709,745,000
16/04/2022 12,950 -0.55 -4.25 13,500 13,500 12,950 33,910 439,134,500
15/04/2022 12,950 -0.55 -4.25 13,500 13,500 12,950 33,910 439,134,500
14/04/2022 13,500 -0.05 -0.37 13,550 13,750 13,300 26,510 357,885,000
13/04/2022 13,550 0.15 1.11 13,400 13,800 12,600 34,330 465,171,500
12/04/2022 13,400 -0.65 -4.85 14,050 14,400 13,250 50,790 680,586,000
08/04/2022 14,050 -0.50 -3.56 14,550 14,500 13,900 51,160 718,798,000
07/04/2022 14,550 -0.10 -0.69 14,650 14,650 14,350 47,000 683,850,000
06/04/2022 14,650 -0.20 -1.37 14,850 15,000 14,600 58,190 852,483,500
05/04/2022 14,850 -0.10 -0.67 14,950 15,150 14,800 53,430 793,435,500
04/04/2022 14,950 -0.05 -0.33 15,000 15,400 14,750 53,180 795,041,000
01/04/2022 15,000 0.35 2.33 14,650 15,250 14,200 83,280 1,249,200,000
31/03/2022 14,650 0.00 ■■ 0.00 14,650 14,950 14,500 48,530 710,964,500
30/03/2022 14,650 -0.50 -3.41 15,150 15,200 14,550 80,480 1,179,032,000
29/03/2022 15,150 0.35 2.31 14,800 15,250 14,800 52,490 795,223,500
28/03/2022 14,800 -0.60 -4.05 15,400 15,550 14,600 97,350 1,440,780,000
25/03/2022 15,400 0.30 1.95 15,100 15,700 15,050 82,790 1,274,966,000
24/03/2022 15,100 0.05 0.33 15,050 15,350 14,800 70,120 1,058,812,000
23/03/2022 15,050 -0.30 -1.99 15,350 15,450 15,000 88,510 1,332,075,500
22/03/2022 15,350 -0.45 -2.93 15,800 16,100 15,300 95,550 1,466,692,500
21/03/2022 15,800 1.00 6.33 14,800 15,800 14,850 172,700 2,728,660,000
18/03/2022 14,800 0.00 ■■ 0.00 14,800 15,000 14,750 83,380 1,234,024,000
17/03/2022 14,800 0.15 1.01 14,650 15,100 14,600 76,210 1,127,908,000
16/03/2022 14,650 -0.10 -0.68 14,750 15,150 14,650 57,190 837,833,500
15/03/2022 14,750 0.40 2.71 14,350 14,950 14,200 94,080 1,387,680,000
14/03/2022 14,350 0.20 1.39 14,150 14,400 13,750 61,370 880,659,500
11/03/2022 14,150 -0.30 -2.12 14,450 14,500 14,100 53,940 763,251,000
10/03/2022 14,450 0.25 1.73 14,200 14,600 14,250 34,230 494,623,500
09/03/2022 14,200 -0.20 -1.41 14,400 14,400 13,950 42,730 606,766,000
08/03/2022 14,400 -0.25 -1.74 14,650 14,600 14,300 65,150 938,160,000
07/03/2022 14,650 -0.25 -1.71 14,900 14,800 14,500 62,680 918,262,000
06/03/2022 14,900 -0.10 -0.67 15,000 15,100 14,700 48,000 715,200,000
04/03/2022 14,900 -0.10 -0.67 15,000 15,100 14,700 48,000 715,200,000
03/03/2022 15,000 0.65 4.33 14,350 15,150 14,200 108,000 1,620,000,000
02/03/2022 14,350 -0.20 -1.39 14,550 14,750 14,250 51,610 740,603,500
01/03/2022 14,550 0.15 1.03 14,400 14,750 14,300 63,150 918,832,500
28/02/2022 14,400 0.10 0.69 14,300 14,500 14,250 27,480 395,712,000
27/02/2022 14,300 0.10 0.70 14,200 14,600 14,200 54,980 786,214,000
25/02/2022 14,300 0.10 0.70 14,200 14,600 14,200 54,980 786,214,000
24/02/2022 14,200 -0.55 -3.87 14,750 14,800 13,750 85,270 1,210,834,000
23/02/2022 14,750 -0.05 -0.34 14,800 15,000 14,700 44,500 656,375,000
22/02/2022 14,800 -0.20 -1.35 15,000 14,900 14,550 56,390 834,572,000
21/02/2022 15,000 0.25 1.67 14,750 15,200 14,550 66,730 1,000,950,000
20/02/2022 14,750 -0.05 -0.34 14,800 14,800 14,400 57,740 851,665,000
18/02/2022 14,750 -0.05 -0.34 14,800 14,800 14,400 57,740 851,665,000
17/02/2022 14,800 0.30 2.03 14,500 15,300 14,450 76,580 1,133,384,000
16/02/2022 14,500 0.35 2.41 14,150 14,500 14,200 41,100 595,950,000
15/02/2022 14,150 0.25 1.77 13,900 14,150 13,550 37,340 528,361,000
14/02/2022 13,900 -0.40 -2.88 14,300 14,250 13,900 57,240 795,636,000
11/02/2022 14,300 -0.05 -0.35 14,350 14,400 14,200 41,530 593,879,000
10/02/2022 14,350 -0.05 -0.35 14,400 14,650 14,250 50,540 725,249,000
09/02/2022 14,400 0.45 3.13 13,950 14,600 13,300 52,090 750,096,000
08/02/2022 13,950 0.10 0.72 13,850 14,100 13,800 41,010 572,089,500
07/02/2022 13,850 0.40 2.89 13,450 13,850 13,400 46,970 650,534,500
31/01/2022 13,450 0.00 ■■ 0.00 13,150 13,500 13,050 43,010 578,484,500
28/01/2022 13,450 0.30 2.23 13,150 13,500 13,050 43,010 578,484,500
27/01/2022 13,150 -0.15 -1.14 13,300 13,400 12,900 36,250 476,687,500
26/01/2022 13,300 -0.20 -1.50 13,500 13,800 12,800 63,570 845,481,000
25/01/2022 13,500 0.00 ■■ 0.00 13,500 13,550 12,800 47,870 646,245,000
24/01/2022 13,500 -1.00 -7.41 14,500 14,500 13,500 72,120 973,620,000
21/01/2022 14,500 0.10 0.69 14,400 14,950 14,000 81,680 1,184,360,000
20/01/2022 14,400 0.90 6.25 13,500 14,400 13,650 38,550 555,120,000
19/01/2022 13,400 -0.85 -6.34 14,250 14,200 13,300 126,700 1,697,780,000
18/01/2022 14,250 -1.05 -7.37 15,300 15,000 14,250 123,690 1,762,582,500
17/01/2022 15,300 -1.10 -7.19 16,400 16,900 15,300 68,780 1,052,334,000
16/01/2022 16,400 -0.80 -4.88 17,200 16,900 16,000 215,990 3,542,236,000
14/01/2022 16,400 -0.80 -4.88 17,200 16,900 16,000 215,990 3,542,236,000
13/01/2022 17,200 -1.25 -7.27 18,450 18,300 17,200 274,150 4,715,380,000
12/01/2022 18,450 -1.35 -7.32 19,800 19,400 18,450 167,630 3,092,773,500
11/01/2022 19,800 0.15 0.76 19,650 20,450 19,600 331,330 6,560,334,000
10/01/2022 19,650 1.25 6.36 18,400 19,650 17,800 643,900 12,652,635,000
09/01/2022 18,400 0.70 3.80 17,700 18,500 17,700 96,690 1,779,096,000
07/01/2022 18,400 0.70 3.80 17,700 18,500 17,700 96,690 1,779,096,000
06/01/2022 17,700 -0.55 -3.11 18,250 18,200 17,700 75,890 1,343,253,000
05/01/2022 18,250 0.55 3.01 17,700 18,400 17,700 93,680 1,709,660,000
04/01/2022 17,700 0.45 2.54 17,250 17,800 17,300 43,850 776,145,000
03/01/2022 16,700 -0.65 -3.89 17,350 17,600 16,600 55,100 920,170,000
31/12/2021 17,250 -0.75 -4.35 18,000 18,050 17,250 70,730 1,220,092,500
30/12/2021 18,000 0.05 0.28 17,950 18,250 17,900 40,950 737,100,000
29/12/2021 17,950 -0.40 -2.23 18,350 18,700 17,800 41,680 748,156,000
23/12/2021 17,400 1.10 6.32 16,300 17,400 16,050 111,340 1,937,316,000
22/12/2021 17,400 1.10 6.32 16,300 17,400 16,050 111,340 1,937,316,000
21/12/2021 16,300 0.05 0.31 16,250 16,400 16,050 35,720 582,236,000
20/12/2021 16,250 -0.40 -2.46 16,650 16,700 16,000 32,430 526,987,500
17/12/2021 16,650 0.35 2.10 16,300 16,850 16,150 43,860 730,269,000
16/12/2021 16,300 -0.10 -0.61 16,400 16,400 16,100 19,710 321,273,000
15/12/2021 16,400 -0.05 -0.30 16,450 16,550 16,300 23,780 389,992,000
14/12/2021 16,450 -0.25 -1.52 16,700 16,850 16,400 29,810 490,374,500
13/12/2021 16,700 0.20 1.20 16,500 16,950 16,400 31,070 518,869,000
12/12/2021 16,500 0.70 4.24 15,800 16,900 15,700 51,020 841,830,000
10/12/2021 16,500 0.70 4.24 15,800 16,900 15,700 51,020 841,830,000
09/12/2021 15,800 -0.10 -0.63 15,900 16,200 15,600 31,410 496,278,000
08/12/2021 15,900 -0.25 -1.57 16,150 16,400 15,900 22,750 361,725,000
07/12/2021 16,150 0.60 3.72 15,550 16,150 15,500 36,010 581,561,500
06/12/2021 15,550 -1.15 -7.40 16,700 16,700 15,550 92,340 1,435,887,000
04/12/2021 16,700 -0.65 -3.89 17,350 17,600 16,600 55,100 920,170,000
03/12/2021 16,700 -0.65 -3.89 17,350 17,600 16,600 55,100 920,170,000
02/12/2021 17,350 -0.05 -0.29 17,400 17,900 17,300 43,530 755,245,500
01/12/2021 17,400 -0.30 -1.72 17,700 17,700 17,200 34,010 591,774,000
30/11/2021 17,700 -0.20 -1.13 17,900 18,200 17,500 42,580 753,666,000
29/11/2021 17,900 0.90 5.03 17,000 18,000 16,400 45,940 822,326,000
28/11/2021 17,000 -0.50 -2.94 17,500 17,500 16,800 52,760 896,920,000
26/11/2021 17,000 -0.50 -2.94 17,500 17,500 16,800 52,760 896,920,000
25/11/2021 17,500 0.20 1.14 17,300 17,600 16,450 70,460 1,233,050,000
24/11/2021 17,300 -0.10 -0.58 17,400 18,300 17,300 108,100 1,870,130,000
23/11/2021 17,400 0.10 0.57 17,300 17,500 16,200 74,760 1,300,824,000
22/11/2021 17,300 -1.30 -7.51 18,600 18,600 17,300 89,040 1,540,392,000
19/11/2021 18,600 -0.15 -0.81 18,750 20,000 18,000 181,570 3,377,202,000
18/11/2021 18,750 0.80 4.27 17,950 18,900 17,950 211,520 3,966,000,000
17/11/2021 17,950 0.45 2.51 17,500 18,100 17,550 75,560 1,356,302,000
16/11/2021 17,500 -0.50 -2.86 18,000 18,100 17,400 73,720 1,290,100,000
15/11/2021 18,000 -0.20 -1.11 18,200 18,500 17,550 134,240 2,416,320,000
14/11/2021 18,200 -0.35 -1.92 18,550 19,000 17,900 143,980 2,620,436,000
12/11/2021 18,200 -0.35 -1.92 18,550 19,000 17,900 143,980 2,620,436,000
11/11/2021 18,550 0.05 0.27 18,500 19,000 18,400 141,500 2,624,825,000
10/11/2021 18,500 0.45 2.43 18,050 18,800 18,050 125,480 2,321,380,000
09/11/2021 18,050 0.35 1.94 17,700 18,200 17,700 207,320 3,742,126,000
08/11/2021 17,700 -0.30 -1.69 18,000 18,150 17,300 99,260 1,756,902,000
07/11/2021 18,000 0.80 4.44 17,200 18,250 17,200 87,450 1,574,100,000
05/11/2021 18,000 0.80 4.44 17,200 18,250 17,200 87,450 1,574,100,000
04/11/2021 16,900 -1.25 -7.40 18,150 18,150 16,900 153,260 2,590,094,000
03/11/2021 16,900 -1.25 -7.40 18,150 18,150 16,900 153,260 2,590,094,000
02/11/2021 18,150 -0.45 -2.48 18,600 18,200 17,500 82,470 1,496,830,500
01/11/2021 18,600 1.00 5.38 17,600 18,800 17,800 185,300 3,446,580,000
31/10/2021 17,600 1.15 6.53 16,450 17,600 17,200 238,420 4,196,192,000
29/10/2021 17,600 1.15 6.53 16,450 17,600 17,200 238,420 4,196,192,000
28/10/2021 16,450 1.05 6.38 15,400 16,450 15,450 156,250 2,570,312,500
27/10/2021 15,400 0.20 1.30 15,200 15,700 15,200 108,540 1,671,516,000
26/10/2021 15,200 -0.10 -0.66 15,300 15,500 14,700 75,440 1,146,688,000
25/10/2021 15,300 0.45 2.94 14,850 15,700 15,150 89,740 1,373,022,000
23/10/2021 14,850 0.95 6.40 13,900 14,850 14,700 122,840 1,824,174,000
22/10/2021 14,850 0.95 6.40 13,900 14,850 14,700 122,840 1,824,174,000
21/10/2021 17,000 -0.30 -1.76 17,300 17,700 17,000 53,880 915,960,000
20/10/2021 17,300 -0.20 -1.16 17,500 18,000 17,300 81,050 1,402,165,000
19/10/2021 17,500 0.40 2.29 17,100 17,700 17,000 72,850 1,274,875,000
18/10/2021 17,100 0.20 1.17 16,900 17,300 16,900 53,580 916,218,000
16/10/2021 16,900 -0.20 -1.18 17,100 17,150 16,850 15,970 269,893,000
15/10/2021 16,900 -0.20 -1.18 17,100 17,150 16,850 15,970 269,893,000
14/10/2021 17,100 -0.15 -0.88 17,250 17,400 16,900 34,780 594,738,000
13/10/2021 17,250 0.25 1.45 17,000 17,800 17,050 63,940 1,102,965,000
12/10/2021 17,000 -0.20 -1.18 17,200 17,200 16,800 14,890 253,130,000
11/10/2021 17,200 -0.15 -0.87 17,350 17,650 17,000 36,050 620,060,000
08/10/2021 17,350 -0.35 -2.02 17,700 18,200 17,300 27,940 484,759,000
07/10/2021 17,700 -0.55 -3.11 18,250 18,250 17,500 60,300 1,067,310,000
06/10/2021 18,250 1.15 6.30 17,100 18,250 17,350 82,940 1,513,655,000
05/10/2021 17,100 1.10 6.43 16,000 17,100 16,000 56,980 974,358,000
04/10/2021 16,000 -0.35 -2.19 16,350 16,500 15,900 26,750 428,000,000
01/10/2021 16,350 -0.55 -3.36 16,900 17,000 16,200 8,280 135,378,000
30/09/2021 16,900 0.40 2.37 16,500 17,300 16,700 13,130 221,897,000
29/09/2021 16,500 0.20 1.21 16,300 16,500 15,800 10,050 165,825,000
28/09/2021 16,300 -0.10 -0.61 16,400 16,500 15,500 15,570 253,791,000
27/09/2021 16,400 -0.95 -5.79 17,350 17,200 16,300 18,610 305,204,000
26/09/2021 17,350 -0.30 -1.73 17,650 17,600 17,050 13,680 237,348,000
24/09/2021 17,350 -0.30 -1.73 17,650 17,600 17,050 13,680 237,348,000
23/09/2021 17,650 -0.05 -0.28 17,700 18,100 17,500 39,880 703,882,000
22/09/2021 17,700 0.70 3.95 17,000 17,950 16,300 71,860 1,271,922,000
21/09/2021 17,000 -1.05 -6.18 18,050 18,050 16,900 47,520 807,840,000
20/09/2021 18,050 -0.80 -4.43 18,850 19,000 18,000 30,420 549,081,000
17/09/2021 18,850 -0.15 -0.80 19,000 19,000 17,700 142,170 2,679,904,500
16/09/2021 19,000 0.10 0.53 18,900 19,500 17,600 159,220 3,025,180,000
15/09/2021 18,900 -0.65 -3.44 19,550 19,500 18,200 76,440 1,444,716,000
14/09/2021 19,550 -1.45 -7.42 21,000 20,550 19,550 178,370 3,487,133,500
13/09/2021 21,000 -1.10 -5.24 22,100 22,300 20,600 222,900 4,680,900,000
11/09/2021 22,100 1.40 6.33 20,700 22,100 20,500 308,810 6,824,701,000
10/09/2021 22,100 1.40 6.33 20,700 22,100 20,500 308,810 6,824,701,000
09/09/2021 20,700 -1.30 -6.28 22,000 22,100 20,500 180,390 3,734,073,000
08/09/2021 22,000 -0.55 -2.50 22,550 22,550 21,000 206,920 4,552,240,000
07/09/2021 22,550 -1.65 -7.32 24,200 23,500 22,550 163,190 3,679,934,500
06/09/2021 24,200 -1.65 -6.82 26,000 26,300 24,200 91,590 2,216,478,000
05/09/2021 19,700 0.45 2.28 19,250 19,350 19,050 84,270 1,660,119,000
03/09/2021 19,050 -0.20 -1.05 19,250 19,350 19,050 41,140 783,717,000
01/09/2021 26,000 0.90 3.46 25,100 26,050 24,850 178,870 4,650,620,000
31/08/2021 25,100 -0.10 -0.40 25,200 25,500 24,900 105,970 2,659,847,000
30/08/2021 25,200 0.85 3.37 24,350 25,500 24,450 174,870 4,406,724,000
27/08/2021 24,350 0.05 0.21 24,350 24,700 24,000 81,470 1,983,794,500
26/08/2021 24,350 -0.20 -0.82 24,550 25,250 24,200 123,460 3,006,251,000
25/08/2021 24,550 0.85 3.46 23,700 25,200 23,700 152,540 3,744,857,000
24/08/2021 23,700 1.55 6.54 22,150 23,700 22,000 182,690 4,329,753,000
23/08/2021 22,150 0.35 1.58 21,800 22,150 21,800 84,100 1,862,815,000
20/08/2021 21,800 0.10 0.46 21,700 22,150 21,700 78,080 1,702,144,000
19/08/2021 21,700 -0.55 -2.53 22,250 22,300 21,550 94,230 2,044,791,000
18/08/2021 22,250 0.50 2.25 21,750 22,550 21,700 122,050 2,715,612,500
17/08/2021 21,750 1.40 6.44 20,350 21,750 20,350 158,130 3,439,327,500
16/08/2021 20,350 1.30 6.39 19,050 20,350 18,200 110,160 2,241,756,000
13/08/2021 19,050 -1.40 -7.35 20,450 20,500 19,050 18,570 353,758,500
12/08/2021 20,450 0.35 1.71 20,100 20,500 20,050 55,370 1,132,316,500
11/08/2021 20,100 -0.10 -0.50 20,200 20,300 20,050 40,050 805,005,000
10/08/2021 20,200 -0.80 -3.96 21,000 21,400 20,000 80,640 1,628,928,000
09/08/2021 21,000 0.80 3.81 20,200 21,350 20,050 107,530 2,258,130,000
06/08/2021 20,200 0.50 2.48 19,700 20,500 19,600 112,220 2,266,844,000
05/08/2021 19,700 0.30 1.52 19,400 19,850 19,400 84,270 1,660,119,000
04/08/2021 19,400 0.35 1.80 19,050 19,400 19,100 64,450 1,250,330,000
03/08/2021 19,050 -0.20 -1.05 19,250 19,350 19,050 41,140 783,717,000
02/08/2021 19,250 -0.05 -0.26 19,300 19,500 19,100 52,290 1,006,582,500
30/07/2021 19,300 0.85 4.40 18,450 19,300 18,450 93,640 1,807,252,000
29/07/2021 18,450 0.05 0.27 18,400 18,700 18,100 46,650 860,692,500
28/07/2021 18,400 0.70 3.80 17,700 18,500 17,500 94,680 1,742,112,000
27/07/2021 17,700 -0.45 -2.54 18,150 18,150 17,100 105,270 1,863,279,000
26/07/2021 18,150 -0.45 -2.48 18,600 18,400 17,900 80,040 1,452,726,000
23/07/2021 18,600 -0.25 -1.34 18,850 19,400 18,550 95,310 1,772,766,000
21/07/2021 17,650 0.15 0.85 17,500 18,850 17,400 114,470 2,020,395,500
20/07/2021 17,500 -1.30 -7.43 18,800 18,500 17,500 45,770 800,975,000
19/07/2021 18,800 -1.20 -6.38 20,000 20,450 18,800 67,110 1,261,668,000
17/07/2021 20,000 0.50 2.50 19,500 20,500 19,500 81,290 1,625,800,000
16/07/2021 20,000 0.50 2.50 19,500 20,500 19,500 81,290 1,625,800,000
15/07/2021 19,500 1.25 6.41 18,250 19,500 18,000 145,570 2,838,615,000
14/07/2021 18,250 0.30 1.64 17,950 18,600 17,100 98,180 1,791,785,000
13/07/2021 17,950 0.35 1.95 17,600 18,000 17,050 76,280 1,369,226,000
12/07/2021 17,600 -0.05 -0.28 17,600 17,700 17,350 31,490 554,224,000
09/07/2021 17,600 -0.05 -0.28 17,650 17,650 17,300 69,600 1,224,960,000
08/07/2021 17,650 -0.20 -1.13 17,850 17,850 17,400 56,170 991,400,500
07/07/2021 17,850 -0.35 -1.96 18,200 18,200 17,700 83,400 1,488,690,000
06/07/2021 18,200 -0.20 -1.10 18,400 18,600 18,000 71,860 1,307,852,000
05/07/2021 18,400 0.10 0.54 18,300 18,850 18,150 116,780 2,148,752,000
02/07/2021 18,300 0.55 3.01 17,750 18,300 17,750 118,030 2,159,949,000
01/07/2021 17,750 0.10 0.56 17,650 18,300 17,600 93,600 1,661,400,000
30/06/2021 17,650 -0.15 -0.85 17,800 17,850 17,100 44,880 792,132,000
29/06/2021 17,800 -0.50 -2.81 18,300 18,650 17,800 74,820 1,331,796,000
28/06/2021 18,300 0.50 2.73 17,800 18,300 17,650 96,390 1,763,937,000
25/06/2021 17,800 0.15 0.84 17,650 17,950 17,500 51,040 908,512,000
24/06/2021 17,650 -0.20 -1.13 17,850 17,850 16,900 114,160 2,014,924,000
23/06/2021 17,850 -0.60 -3.36 18,450 18,800 17,800 100,430 1,792,675,500
22/06/2021 18,450 0.15 0.81 18,300 18,500 18,100 93,980 1,733,931,000
21/06/2021 18,300 1.00 5.46 17,700 18,300 17,650 95,600 1,749,480,000
18/06/2021 17,700 0.40 2.26 17,300 17,950 16,500 127,270 2,252,679,000
17/06/2021 17,300 0.40 2.31 16,900 17,350 16,500 89,660 1,551,118,000
16/06/2021 16,900 0.05 0.30 16,900 17,100 16,600 76,280 1,289,132,000
15/06/2021 17,100 0.05 0.29 17,050 17,350 17,000 37,470 640,737,000
14/06/2021 17,050 0.70 4.11 16,350 17,200 16,450 103,220 1,759,901,000
11/06/2021 16,350 1.05 6.42 15,300 16,350 15,100 109,270 1,786,564,500
10/06/2021 15,300 0.05 0.33 15,250 15,550 15,150 67,740 1,036,422,000
09/06/2021 15,250 0.70 4.59 14,550 15,550 14,300 81,390 1,241,197,500
08/06/2021 14,550 0.15 1.03 14,400 14,850 14,300 61,280 891,624,000
07/06/2021 14,400 -0.30 -2.08 14,700 15,200 14,400 58,800 846,720,000
04/06/2021 14,700 0.25 1.70 14,450 14,800 14,450 52,060 765,282,000
03/06/2021 14,450 0.25 1.73 14,200 14,650 14,200 62,010 896,044,500
02/06/2021 14,200 -0.05 -0.35 14,200 14,200 14,000 11,830 167,986,000
01/06/2021 14,200 -0.40 -2.82 14,600 14,650 14,200 8,000 113,600,000
31/05/2021 14,600 2.05 14.04 15,100 15,150 14,600 14,980 218,708,000
28/05/2021 15,100 -0.30 -1.99 15,400 15,400 14,350 38,270 577,877,000
27/05/2021 15,400 -0.80 -5.19 16,200 16,200 15,300 18,660 287,364,000
26/05/2021 16,200 -0.20 -1.23 16,400 16,500 16,200 36,080 584,496,000
25/05/2021 16,400 0.30 1.83 16,100 16,450 16,100 50,040 820,656,000
24/05/2021 16,100 0.60 3.73 15,500 16,100 15,450 53,820 866,502,000
23/05/2021 15,500 0.05 0.32 15,450 15,700 15,300 50,040 775,620,000
21/05/2021 15,500 0.05 0.32 15,450 15,700 15,300 50,040 775,620,000
20/05/2021 15,450 -0.05 -0.32 15,450 15,500 15,350 32,920 508,614,000
19/05/2021 15,450 0.10 0.65 15,350 15,600 15,300 43,040 664,968,000
18/05/2021 15,350 -0.10 -0.65 15,450 15,600 15,200 26,340 404,319,000
17/05/2021 15,450 -0.05 -0.32 15,500 15,550 15,250 35,650 550,792,500
14/05/2021 15,500 0.30 1.94 15,200 15,500 15,250 51,460 797,630,000
13/05/2021 15,200 -0.15 -0.99 15,350 15,450 15,150 41,260 627,152,000
12/05/2021 15,350 1.00 6.51 14,350 15,350 14,250 90,690 1,392,091,500
11/05/2021 14,350 0.10 0.70 14,250 14,400 14,150 21,660 310,821,000
10/05/2021 14,250 -0.40 -2.81 14,650 14,550 14,250 37,140 529,245,000
09/05/2021 14,650 -0.15 -1.02 14,800 14,900 14,400 41,750 611,637,500
07/05/2021 14,650 -0.15 -1.02 14,800 14,900 14,400 41,750 611,637,500
06/05/2021 14,800 0.40 2.70 14,400 14,800 14,200 73,260 1,084,248,000
05/05/2021 14,400 0.45 3.13 13,950 14,500 13,950 56,230 809,712,000
04/05/2021 13,950 -0.10 -0.72 14,050 13,950 13,600 30,700 428,265,000
03/05/2021 11,700 -0.85 -7.26 12,550 13,400 11,700 240 2,808,000
30/04/2021 14,050 0.65 4.63 13,400 14,100 13,500 51,220 719,641,000
29/04/2021 14,050 0.65 4.63 13,400 14,100 13,500 51,220 719,641,000
28/04/2021 13,400 0.15 1.12 13,250 13,550 13,150 42,190 565,346,000
27/04/2021 13,250 -0.25 -1.89 13,500 13,550 13,200 14,330 189,872,500
26/04/2021 13,500 -0.15 -1.11 13,650 13,800 13,500 22,010 297,135,000
25/04/2021 13,650 -0.15 -1.10 13,800 13,850 13,450 32,680 446,082,000
23/04/2021 13,650 -0.15 -1.10 13,800 13,850 13,450 32,680 446,082,000
22/04/2021 13,800 0.10 0.72 13,800 14,000 13,800 22,530 310,914,000
21/04/2021 13,800 -0.20 -1.45 14,000 14,050 13,600 43,820 604,716,000
20/04/2021 13,800 -0.20 -1.45 14,000 14,050 13,600 43,820 604,716,000
19/04/2021 14,000 0.10 0.71 13,900 14,200 13,700 62,470 874,580,000
16/04/2021 13,900 -0.35 -2.52 14,250 14,350 13,800 29,680 412,552,000
15/04/2021 14,250 0.10 0.70 14,150 14,500 14,050 80,610 1,148,692,500
14/04/2021 14,150 0.80 5.65 13,350 14,150 13,100 66,420 939,843,000
13/04/2021 13,350 -0.15 -1.12 13,500 13,600 13,350 39,340 525,189,000
12/04/2021 13,500 0.25 1.85 13,250 13,550 13,250 37,170 501,795,000
09/04/2021 13,250 -0.10 -0.75 13,350 13,400 13,150 35,230 466,797,500
08/04/2021 13,350 -0.30 -2.25 13,650 13,800 13,350 31,430 419,590,500
07/04/2021 13,650 0.25 1.83 13,400 13,800 13,100 55,430 756,619,500
06/04/2021 13,400 -0.05 -0.37 13,450 13,600 13,100 38,950 521,930,000
05/04/2021 13,450 0.85 6.32 12,600 13,450 12,550 78,330 1,053,538,500
02/04/2021 12,600 0.05 0.40 12,550 12,700 12,450 37,650 474,390,000
01/04/2021 12,550 -0.05 -0.40 12,550 12,550 12,300 17,710 222,260,500
31/03/2021 12,550 0.05 0.40 12,550 12,750 12,500 28,800 361,440,000
30/03/2021 12,550 0.05 0.40 12,500 12,550 12,300 33,360 418,668,000
29/03/2021 12,500 -0.05 -0.40 12,550 12,650 12,350 24,190 302,375,000
26/03/2021 12,550 0.05 0.40 12,500 12,600 12,050 32,670 410,008,500
25/03/2021 12,500 0.25 2.00 12,250 12,500 11,950 35,240 440,500,000
24/03/2021 12,250 -0.20 -1.63 12,450 12,300 12,000 13,860 169,785,000
23/03/2021 12,450 -0.15 -1.20 12,600 12,750 12,350 29,520 367,524,000
22/03/2021 12,600 0.35 2.78 12,250 12,600 12,300 35,100 442,260,000
19/03/2021 12,250 -0.10 -0.82 12,350 12,350 12,100 18,630 228,217,500
18/03/2021 12,350 -0.05 -0.40 12,400 12,450 12,350 10,360 127,946,000
17/03/2021 12,400 0.05 0.40 12,350 12,450 12,200 9,230 114,452,000
16/03/2021 12,350 0.05 0.40 12,350 12,500 12,200 20,020 247,247,000
15/03/2021 12,350 -0.05 -0.40 12,400 12,500 12,300 11,510 142,148,500
12/03/2021 12,400 0.05 0.40 12,350 12,500 12,300 25,520 316,448,000
11/03/2021 12,350 0.10 0.81 12,250 12,500 12,250 32,060 395,941,000
10/03/2021 12,250 -0.25 -2.04 12,500 12,650 12,250 14,330 175,542,500
09/03/2021 12,500 0.40 3.20 12,100 12,500 12,000 18,770 234,625,000
08/03/2021 12,100 0.75 6.20 11,350 12,100 11,400 31,390 379,819,000
05/03/2021 11,350 -0.10 -0.88 11,450 11,450 11,150 4,710 53,458,500
04/03/2021 11,450 -0.35 -3.06 11,800 12,000 11,400 11,890 136,140,500
03/03/2021 11,800 0.35 2.97 11,450 11,800 11,100 23,070 272,226,000
02/03/2021 11,450 -0.05 -0.44 11,450 11,450 11,150 13,730 157,208,500
01/03/2021 11,450 0.20 1.75 11,250 11,500 11,250 9,130 104,538,500
26/02/2021 11,250 0.05 0.44 11,200 11,250 10,950 3,900 43,875,000
25/02/2021 11,200 0.05 0.45 11,150 11,350 10,650 7,400 82,880,000
24/02/2021 11,150 -0.15 -1.35 11,300 11,500 11,000 6,160 68,684,000
23/02/2021 11,300 0.10 0.88 11,200 11,300 11,150 10,190 115,147,000
22/02/2021 11,200 0.05 0.45 11,150 11,250 11,100 10,690 119,728,000
19/02/2021 11,150 -0.05 -0.45 11,200 11,250 10,950 7,280 81,172,000
18/02/2021 11,200 0.00 ■■ 0.00 11,200 11,450 11,150 9,060 101,472,000
17/02/2021 11,200 0.70 6.25 10,500 11,200 10,600 20,890 233,968,000
09/02/2021 10,500 0.05 0.48 10,450 10,550 10,300 5,690 59,745,000
08/02/2021 10,450 0.05 0.48 10,400 10,550 10,250 4,490 46,920,500
05/02/2021 10,400 -0.05 -0.48 10,400 10,550 10,300 9,060 94,224,000
05/01/2021 12,150 0.05 0.41 12,100 12,150 12,000 10,080 122,472,000
04/01/2021 12,100 -0.40 -3.31 12,500 12,600 11,700 28,810 348,601,000
31/12/2020 12,500 -0.30 -2.40 12,800 12,900 12,000 424,650 5,308,125,000
30/12/2020 12,800 0.20 1.56 12,600 12,900 12,700 433,460 5,548,288,000
29/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 30,675 386,505,000
28/12/2020 12,600 0.70 5.56 11,950 12,600 12,000 76,544 964,454,400
27/12/2020 11,950 0.80 6.69 11,200 11,950 11,000 82,907 990,738,650
25/12/2020 11,950 0.80 6.69 11,200 11,950 11,000 82,907 990,738,650
24/12/2020 11,200 -0.10 -0.89 11,300 11,550 10,850 31,311 350,683,200
23/12/2020 11,300 0.30 2.65 11,000 11,650 11,050 51,532 582,311,600
22/12/2020 11,000 0.40 3.64 10,550 11,000 10,400 52,424 576,664,000
21/12/2020 10,550 0.10 0.95 10,500 10,650 10,450 28,633 302,078,150
20/12/2020 10,500 0.20 1.90 10,300 10,500 10,300 29,986 314,853,000
18/12/2020 10,500 0.20 1.90 10,300 10,500 10,300 29,986 314,853,000
17/12/2020 10,300 -0.10 -0.97 10,400 10,400 10,150 22,094 227,568,200
16/12/2020 10,400 0.20 1.92 10,250 10,650 10,100 36,494 379,537,600
15/12/2020 10,250 -0.10 -0.98 10,350 10,400 10,100 32,791 336,107,750
14/12/2020 10,350 -0.30 -2.90 10,650 10,700 10,250 21,039 217,753,650
13/12/2020 10,650 0.00 ■■ 0.00 10,650 10,750 10,500 23,855 254,055,750
11/12/2020 10,650 0.00 ■■ 0.00 10,650 10,750 10,500 23,855 254,055,750
10/12/2020 10,650 0.00 ■■ 0.00 10,650 10,750 10,500 24,102 256,686,300
09/12/2020 10,650 0.30 2.82 10,400 10,700 10,400 36,100 384,465,000
08/12/2020 10,400 -0.20 -1.92 10,550 10,500 10,300 29,966 311,646,400
07/12/2020 10,550 0.20 1.90 10,400 10,550 10,250 19,398 204,648,900
04/12/2020 10,150 -0.10 -0.99 10,250 10,250 10,050 121,300 1,231,195,000
03/12/2020 10,250 0.00 ■■ 0.00 10,250 10,250 10,050 23,683 242,750,750
02/12/2020 10,250 0.00 ■■ 0.00 10,250 10,300 10,150 26,100 267,525,000
01/12/2020 10,250 0.10 0.98 10,200 10,300 10,100 24,095 246,973,750
30/11/2020 10,200 0.10 0.98 10,100 10,250 10,100 218,150 2,225,130,000
27/11/2020 10,100 0.16 1.58 9,940 10,100 9,940 284,330 2,871,733,000
26/11/2020 9,940 -0.01 -0.10 9,940 9,950 9,790 158,240 1,572,905,600
25/11/2020 9,940 -0.06 -0.60 10,000 10,100 9,890 196,220 1,950,426,800
24/11/2020 10,000 -0.10 -1.00 10,100 10,150 9,930 152,510 1,525,100,000
23/11/2020 10,100 -0.20 -1.98 10,300 10,350 10,000 154,900 1,564,490,000
20/11/2020 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 17,064 175,759,200
19/11/2020 10,300 0.30 2.91 10,050 10,300 9,950 30,374 312,852,200
18/11/2020 10,050 -0.05 -0.50 10,100 10,100 10,000 158,180 1,589,709,000
17/11/2020 10,100 0.10 0.99 9,960 10,100 9,950 22,434 226,583,400
16/11/2020 9,960 0.00 ■■ 0.00 9,980 10,150 9,910 26,570 264,637,200
13/11/2020 9,980 0.10 1.00 9,870 9,980 9,850 18,289 182,524,220
12/11/2020 9,870 0.10 1.01 9,770 9,870 9,770 25,858 255,218,460
11/11/2020 9,770 0.00 ■■ 0.00 9,800 9,820 9,760 20,364 198,956,280
10/11/2020 9,800 0.00 ■■ 0.00 9,790 9,890 9,790 14,412 141,237,600
09/11/2020 9,790 0.00 ■■ 0.00 9,790 9,790 9,750 3,593 35,175,470
06/11/2020 9,790 0.10 1.02 9,720 9,800 9,630 19,279 188,741,410
05/11/2020 9,720 0.00 ■■ 0.00 9,710 9,750 9,650 14,318 139,170,960
04/11/2020 9,710 0.00 ■■ 0.00 9,730 9,760 9,700 7,885 76,563,350
03/11/2020 9,730 0.00 ■■ 0.00 9,700 9,890 9,720 15,964 155,329,720
02/11/2020 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 26,280 254,916,000
01/11/2020 9,700 0.00 ■■ 0.00 9,660 9,860 9,510 12,616 122,375,200
30/10/2020 9,700 0.00 ■■ 0.00 9,660 9,860 9,510 12,616 122,375,200
29/10/2020 9,660 -0.10 -1.04 9,750 9,750 9,350 15,174 146,580,840
28/10/2020 9,750 -0.10 -1.03 9,860 9,900 9,750 5,022 48,964,500
27/10/2020 9,860 -0.10 -1.01 9,910 9,910 9,460 8,206 80,911,160
26/10/2020 9,910 0.00 ■■ 0.00 9,940 9,940 9,900 6,978 69,151,980
23/10/2020 9,940 0.00 ■■ 0.00 9,940 10,000 9,940 19,701 195,827,940
22/10/2020 9,940 0.20 2.01 9,710 9,940 9,600 13,092 130,134,480
21/10/2020 9,710 0.00 ■■ 0.00 9,740 9,790 9,620 3,769 36,596,990
20/10/2020 9,740 0.00 ■■ 0.00 9,750 9,760 9,730 7,475 72,806,500
19/10/2020 9,750 -0.20 -2.05 9,910 9,960 9,700 11,898 116,005,500
16/10/2020 9,910 0.00 ■■ 0.00 9,900 9,960 9,890 17,557 173,989,870
15/10/2020 9,900 0.14 1.41 9,760 9,900 9,620 173,000 1,712,700,000
14/10/2020 9,760 -0.10 -1.02 9,900 9,960 9,760 12,623 123,200,480
13/10/2020 9,900 0.00 ■■ 0.00 9,950 10,000 9,700 12,336 122,126,400
12/10/2020 9,950 -0.30 -3.02 10,250 10,300 9,920 12,384 123,220,800
09/10/2020 10,250 0.00 ■■ 0.00 10,250 10,350 10,200 18,067 185,186,750
08/10/2020 10,250 -0.10 -0.98 10,350 10,350 10,200 17,779 182,234,750
07/10/2020 10,350 -1.10 -10.63 11,400 10,550 10,350 22,005 227,751,750
06/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,200 27,990 319,086,000
05/10/2020 11,400 0.20 1.75 11,200 11,600 11,150 41,711 475,505,400
02/10/2020 11,200 -0.20 -1.79 11,400 11,500 11,000 33,743 377,921,600
01/10/2020 11,400 0.10 0.88 11,300 11,450 11,200 30,863 351,838,200
30/09/2020 11,300 0.00 ■■ 0.00 11,350 11,450 11,150 20,856 235,672,800
29/09/2020 11,350 -0.30 -2.64 11,650 11,900 11,350 26,651 302,488,850
28/09/2020 11,650 0.20 1.72 11,500 11,800 11,450 32,799 382,108,350
25/09/2020 11,500 0.60 5.22 10,900 11,650 11,150 62,545 719,267,500
24/09/2020 10,900 0.10 0.92 10,800 11,050 10,600 21,054 229,488,600
23/09/2020 10,800 0.30 2.78 10,500 10,800 10,450 11,357 122,655,600
22/09/2020 10,500 0.10 0.95 10,450 10,500 10,400 2,067 21,703,500
21/09/2020 10,450 0.00 ■■ 0.00 10,400 10,500 10,250 14,147 147,836,150
18/09/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,050 7,532 78,332,800
17/09/2020 10,400 -0.20 -1.92 10,550 0 0 6,810 70,824,000
16/09/2020 10,550 0.00 ■■ 0.00 10,550 10,650 10,550 5,784 61,021,200
15/09/2020 10,550 0.10 0.95 10,450 10,650 10,450 11,097 117,073,350
14/09/2020 10,450 -0.20 -1.91 10,650 10,700 10,450 6,537 68,311,650
11/09/2020 10,650 0.00 ■■ 0.00 10,700 10,650 10,500 7,177 76,435,050
10/09/2020 10,700 0.00 ■■ 0.00 10,700 10,750 10,500 6,243 66,800,100
09/09/2020 10,700 -0.05 -0.47 10,700 10,700 10,450 83,350 891,845,000
08/09/2020 10,700 -0.10 -0.93 10,750 10,750 10,600 9,359 100,141,300
07/09/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,600 6,526 70,154,500
04/09/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,400 10,240 110,080,000
03/09/2020 10,750 0.10 0.93 10,700 10,750 10,650 10,691 114,928,250
01/09/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 11,781 126,056,700
31/08/2020 10,700 -0.10 -0.93 10,750 10,750 10,600 9,310 99,617,000
28/08/2020 10,750 -0.10 -0.93 10,800 10,750 10,650 9,648 103,716,000
27/08/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,650 12,799 138,229,200
26/08/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 5,239 56,581,200
25/08/2020 10,800 0.10 0.93 10,750 10,900 10,700 10,410 112,428,000
24/08/2020 10,750 -0.10 -0.93 10,850 11,000 10,750 10,304 110,768,000
21/08/2020 10,850 0.00 ■■ 0.00 10,850 11,000 10,700 5,763 62,528,550
20/08/2020 10,850 -0.10 -0.92 10,950 11,000 10,750 8,968 97,302,800
19/08/2020 10,950 -0.10 -0.91 11,000 11,000 10,900 10,815 118,424,250
18/08/2020 11,000 0.10 0.91 10,950 11,100 10,900 10,582 116,402,000
17/08/2020 10,950 -0.10 -0.91 11,050 11,100 10,800 7,975 87,326,250
14/08/2020 11,050 0.10 0.90 10,950 11,100 10,800 12,860 142,103,000
13/08/2020 10,950 0.00 ■■ 0.00 10,900 10,950 10,750 13,285 145,470,750
12/08/2020 10,900 0.00 ■■ 0.00 10,950 11,000 10,850 7,026 76,583,400
11/08/2020 10,950 -0.10 -0.91 11,050 11,200 10,900 14,084 154,219,800
10/08/2020 11,050 0.10 0.90 10,950 11,250 10,900 15,575 172,103,750
07/08/2020 10,950 0.00 ■■ 0.00 10,900 11,100 10,750 17,441 190,978,950
06/08/2020 10,900 -0.10 -0.92 11,000 11,000 10,800 11,202 122,101,800
05/08/2020 11,000 0.20 1.82 10,850 11,000 10,650 12,782 140,602,000
04/08/2020 10,850 0.00 ■■ 0.00 10,800 11,000 10,800 11,509 124,872,650
03/08/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,650 14,052 151,761,600
31/07/2020 10,800 0.10 0.93 10,700 10,850 10,250 15,700 169,560,000
30/07/2020 10,700 0.20 1.87 10,500 10,700 10,500 11,688 125,061,600
29/07/2020 10,500 -0.40 -3.81 10,900 10,700 10,150 11,305 118,702,500
28/07/2020 10,900 0.70 6.42 10,200 10,900 10,300 20,966 228,529,400
27/07/2020 10,200 -0.20 -1.96 10,350 10,200 9,630 9,283 94,686,600
24/07/2020 10,350 -0.40 -3.86 10,750 10,950 10,350 10,911 112,928,850
23/07/2020 10,750 -0.30 -2.79 11,000 11,150 10,750 9,889 106,306,750
22/07/2020 11,000 -0.20 -1.82 11,200 11,250 11,000 10,017 110,187,000
21/07/2020 11,200 0.00 ■■ 0.00 11,200 11,350 11,000 11,990 134,288,000
20/07/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 16,260 182,112,000
17/07/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,050 18,024 201,868,800
16/07/2020 11,200 -0.20 -1.79 11,350 11,400 11,150 22,148 248,057,600
15/07/2020 11,350 0.00 ■■ 0.00 11,300 11,500 11,300 20,772 235,762,200
14/07/2020 11,300 0.10 0.88 11,250 11,350 11,100 15,338 173,319,400
13/07/2020 11,250 0.10 0.89 11,200 11,450 11,200 10,368 116,640,000
10/07/2020 11,200 -0.10 -0.89 11,300 11,300 10,950 16,396 183,635,200
09/07/2020 11,300 0.10 0.88 11,250 11,450 11,300 15,312 173,025,600
08/07/2020 11,250 0.10 0.89 11,200 11,300 11,100 12,231 137,598,750
07/07/2020 11,200 -0.10 -0.89 11,300 11,400 11,200 13,804 154,604,800
06/07/2020 11,300 0.00 ■■ 0.00 11,350 11,450 11,250 12,241 138,323,300
03/07/2020 11,350 0.00 ■■ 0.00 11,350 11,450 11,250 13,051 148,128,850
02/07/2020 11,350 0.00 ■■ 0.00 11,300 11,450 11,000 18,982 215,445,700
01/07/2020 11,300 0.60 5.31 10,750 11,450 10,650 24,789 280,115,700
30/06/2020 10,750 -0.20 -1.86 10,900 11,100 10,750 16,504 177,418,000
29/06/2020 10,900 -0.30 -2.75 11,200 11,000 10,800 7,213 78,621,700
26/06/2020 11,200 -0.10 -0.89 11,200 11,400 11,000 180,910 2,026,192,000
25/06/2020 11,200 0.20 1.79 11,000 11,200 10,800 19,370 216,944,000
24/06/2020 11,000 -0.50 -4.55 11,500 11,850 11,000 28,133 309,463,000
23/06/2020 11,500 0.50 4.35 11,000 11,500 10,950 32,740 376,510,000
22/06/2020 11,000 0.10 0.91 10,950 11,050 10,700 31,051 341,561,000
19/06/2020 10,950 0.20 1.83 10,750 11,000 10,600 29,202 319,761,900
18/06/2020 10,750 -0.10 -0.93 10,800 10,800 10,500 8,777 94,352,750
17/06/2020 10,800 -0.20 -1.85 10,800 10,950 10,550 210,530 2,273,724,000
16/06/2020 10,800 0.10 0.93 10,750 11,150 10,700 15,166 163,792,800
15/06/2020 10,750 -0.60 -5.58 11,350 11,400 10,700 13,384 143,878,000
12/06/2020 11,350 0.20 1.76 11,200 11,450 10,800 24,902 282,637,700
11/06/2020 11,200 0.00 ■■ 0.00 11,150 11,800 11,200 37,735 422,632,000
10/06/2020 11,150 0.70 6.28 10,450 11,150 10,200 37,902 422,607,300
09/06/2020 10,450 0.10 0.96 10,300 10,700 10,100 21,840 228,228,000
08/06/2020 10,300 0.10 0.97 10,200 10,550 10,200 13,369 137,700,700
06/06/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,050 8,246 84,109,200
05/06/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,050 8,246 84,109,200
04/06/2020 10,200 0.00 ■■ 0.00 10,200 10,250 9,990 11,762 119,972,400
03/06/2020 10,200 -0.30 -2.94 10,500 10,500 10,100 9,017 91,973,400
02/06/2020 10,500 0.30 2.86 10,200 10,500 9,990 6,375 66,937,500
01/06/2020 10,200 0.50 4.90 9,670 10,200 9,600 5,027 51,275,400
31/05/2020 9,670 0.00 ■■ 0.00 9,660 9,680 9,600 443 4,283,810
29/05/2020 9,670 0.00 ■■ 0.00 9,660 9,680 9,600 443 4,283,810
28/05/2020 9,660 0.00 ■■ 0.00 9,670 9,700 9,650 3,518 33,983,880
27/05/2020 9,670 0.00 ■■ 0.00 9,650 9,730 9,500 4,277 41,358,590
26/05/2020 9,650 0.00 ■■ 0.00 9,610 9,720 9,620 4,352 41,996,800
25/05/2020 9,610 0.00 ■■ 0.00 9,600 9,700 9,540 3,188 30,636,680
24/05/2020 9,600 0.00 ■■ 0.00 9,600 9,610 9,520 3,063 29,404,800
22/05/2020 9,600 0.00 ■■ 0.00 9,600 9,610 9,520 3,063 29,404,800
21/05/2020 9,600 0.00 ■■ 0.00 9,600 9,630 9,560 1,093 10,492,800
20/05/2020 9,600 0.00 ■■ 0.00 9,600 9,690 9,540 4,209 40,406,400
19/05/2020 9,600 -0.10 -1.04 9,670 9,720 9,600 6,343 60,892,800
18/05/2020 9,670 0.10 1.03 9,600 9,700 9,500 1,469 14,205,230
17/05/2020 9,600 -0.20 -2.08 9,750 9,810 9,500 4,138 39,724,800
15/05/2020 9,600 -0.20 -2.08 9,750 9,810 9,500 4,138 39,724,800
14/05/2020 9,750 -0.10 -1.03 9,810 9,850 9,700 2,784 27,144,000
13/05/2020 9,810 0.10 1.02 9,700 9,880 9,710 8,411 82,511,910
12/05/2020 9,700 0.00 ■■ 0.00 9,700 9,750 9,560 4,591 44,532,700
11/05/2020 9,700 -0.20 -2.06 9,890 9,920 9,300 6,143 59,587,100
10/05/2020 9,890 0.00 ■■ 0.00 9,900 9,980 9,850 6,981 69,042,090
08/05/2020 9,890 0.00 ■■ 0.00 9,900 9,980 9,850 6,981 69,042,090
07/05/2020 9,900 0.20 2.02 9,700 9,930 9,710 13,765 136,273,500
06/05/2020 9,700 0.10 1.03 9,600 9,890 9,630 5,909 57,317,300
05/05/2020 9,600 -0.30 -3.13 9,870 9,880 9,600 2,972 28,531,200
04/05/2020 9,870 0.00 ■■ 0.00 9,890 9,900 9,750 1,945 19,197,150
01/05/2020 9,890 0.00 ■■ 0.00 9,900 9,920 9,800 3,060 30,263,400
30/04/2020 9,890 0.00 ■■ 0.00 9,900 9,920 9,800 3,060 30,263,400
29/04/2020 9,890 0.00 ■■ 0.00 9,900 9,920 9,800 3,060 30,263,400
28/04/2020 9,900 0.10 1.01 9,840 9,970 9,740 2,016 19,958,400
27/04/2020 9,840 0.10 1.02 9,760 10,000 9,750 3,038 29,893,920
26/04/2020 9,760 0.00 ■■ 0.00 9,750 9,800 9,650 4,898 47,804,480
24/04/2020 9,760 0.00 ■■ 0.00 9,750 9,800 9,650 4,898 47,804,480
23/04/2020 9,750 0.10 1.03 9,690 9,800 9,690 5,164 50,349,000
22/04/2020 9,690 -0.20 -2.06 9,850 9,900 9,690 588 5,697,720
21/04/2020 9,850 -0.10 -1.02 9,900 9,920 9,850 2,738 26,969,300
20/04/2020 9,900 0.00 ■■ 0.00 9,930 9,940 9,850 9,049 89,585,100
19/04/2020 9,930 0.00 ■■ 0.00 9,900 10,100 9,840 9,224 91,594,320
17/04/2020 9,930 0.00 ■■ 0.00 9,900 10,100 9,840 9,224 91,594,320
16/04/2020 9,900 0.10 1.01 9,840 10,000 9,840 8,025 79,447,500
15/04/2020 9,840 0.10 1.02 9,700 9,970 9,600 4,817 47,399,280
14/04/2020 9,700 -0.40 -4.12 10,050 10,100 9,680 3,296 31,971,200
13/04/2020 10,050 0.00 ■■ 0.00 10,100 10,200 9,600 3,801 38,200,050
12/04/2020 10,100 -0.40 -3.96 10,500 10,400 10,000 5,882 59,408,200
10/04/2020 10,100 -0.40 -3.96 10,500 10,400 10,000 5,882 59,408,200
09/04/2020 10,500 0.60 5.71 9,900 10,500 9,800 2,205 23,152,500
08/04/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,680 2,589 25,631,100
07/04/2020 9,900 0.10 1.01 9,800 9,950 9,710 7,733 76,556,700
06/04/2020 9,800 0.00 ■■ 0.00 9,800 9,820 9,500 2,322 22,755,600
05/04/2020 9,800 0.00 ■■ 0.00 9,800 9,820 9,560 2,001 19,609,800
03/04/2020 9,800 0.00 ■■ 0.00 9,800 9,820 9,560 2,001 19,609,800
02/04/2020 9,800 0.00 ■■ 0.00 9,790 9,800 9,530 2,306 22,598,800
01/04/2020 9,800 0.00 ■■ 0.00 9,790 9,800 9,530 2,306 22,598,800
31/03/2020 9,790 0.00 ■■ 0.00 9,800 9,800 9,200 2,030 19,873,700
30/03/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,120 4,634 45,413,200
29/03/2020 9,800 0.00 ■■ 0.00 9,800 9,810 9,460 2,706 26,518,800
27/03/2020 9,800 0.00 ■■ 0.00 9,800 9,810 9,460 2,706 26,518,800
26/03/2020 9,800 0.00 ■■ 0.00 9,820 9,820 9,500 576 5,644,800
25/03/2020 9,820 0.00 ■■ 0.00 9,800 10,000 9,800 1,673 16,428,860
24/03/2020 9,800 0.00 ■■ 0.00 9,850 9,800 9,450 1,594 15,621,200
23/03/2020 9,850 -0.10 -1.02 9,900 9,890 9,210 3,248 31,992,800
22/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 2,339 23,156,100
20/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 2,339 23,156,100
19/03/2020 9,900 -0.10 -1.01 9,960 9,960 9,270 4,030 39,897,000
18/03/2020 9,960 0.00 ■■ 0.00 9,960 10,000 9,500 545 5,428,200
17/03/2020 9,960 0.00 ■■ 0.00 9,970 9,980 9,810 135 1,344,600
16/03/2020 9,970 -0.02 -0.20 9,990 10,200 9,800 13,030 129,909,100
13/03/2020 9,990 -0.21 -2.10 10,200 9,990 9,490 131,340 1,312,086,600
12/03/2020 10,200 -0.10 -0.98 10,300 10,200 9,580 47,730 486,846,000
11/03/2020 10,300 -0.20 -1.94 10,300 10,650 9,990 27,400 282,220,000
10/03/2020 10,300 0.10 0.97 10,200 10,300 10,100 2,272 23,401,600
09/03/2020 10,200 -0.40 -3.92 10,600 10,400 10,000 1,029 10,495,800
07/03/2020 10,600 -0.10 -0.94 10,650 10,600 10,500 2,612 27,687,200
06/03/2020 10,600 -0.10 -0.94 10,650 10,600 10,500 2,612 27,687,200
05/03/2020 10,650 0.10 0.94 10,600 10,700 10,500 3,882 41,343,300
04/03/2020 10,600 -0.20 -1.89 10,750 10,900 10,600 3,893 41,265,800
03/03/2020 10,750 0.10 0.93 10,700 10,800 10,400 2,744 29,498,000
02/03/2020 10,700 0.10 0.93 10,600 10,700 10,600 5,023 53,746,100
28/02/2020 10,600 -0.10 -0.94 10,700 10,600 10,450 2,457 26,044,200
27/02/2020 10,700 0.10 0.93 10,550 10,700 10,450 2,924 31,286,800
26/02/2020 10,550 0.00 ■■ 0.00 10,600 10,650 10,400 2,962 31,249,100
25/02/2020 10,600 0.10 0.94 10,500 10,600 10,200 3,884 41,170,400
24/02/2020 10,500 -0.30 -2.86 10,750 10,600 10,450 592 6,216,000
21/02/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,550 4,767 51,245,250
20/02/2020 10,750 0.10 0.93 10,650 10,800 10,550 9,424 101,308,000
19/02/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,600 802 8,541,300
18/02/2020 10,650 0.20 1.88 10,500 10,900 10,500 12,891 137,289,150
17/02/2020 10,500 -0.10 -0.95 10,550 10,600 10,500 6,117 64,228,500
15/02/2020 10,550 -0.10 -0.95 10,650 10,850 10,550 10,535 111,144,250
14/02/2020 10,550 -0.10 -0.95 10,650 10,850 10,550 10,535 111,144,250
13/02/2020 10,650 0.00 ■■ 0.00 10,700 10,800 10,600 4,929 52,493,850
12/02/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 15,896 170,087,200
11/02/2020 10,700 0.20 1.87 10,500 10,900 10,500 14,125 151,137,500
10/02/2020 10,500 0.10 0.95 10,450 10,500 10,100 12,171 127,795,500
09/02/2020 10,450 -0.10 -0.96 10,500 10,500 10,200 10,172 106,297,400
07/02/2020 10,450 -0.10 -0.96 10,500 10,500 10,200 10,172 106,297,400
06/02/2020 10,500 0.10 0.95 10,450 10,500 10,050 10,275 107,887,500
05/02/2020 10,450 0.00 ■■ 0.00 10,450 10,550 10,350 7,371 77,026,950
04/02/2020 10,450 -0.10 -0.96 10,500 10,650 10,050 3,974 41,528,300
03/02/2020 10,500 0.00 ■■ 0.00 10,500 10,600 9,990 4,076 42,798,000
02/02/2020 10,500 -0.30 -2.86 10,750 10,850 10,500 9,682 101,661,000
31/01/2020 10,500 -0.30 -2.86 10,750 10,850 10,500 9,682 101,661,000
30/01/2020 10,750 -0.40 -3.72 11,100 11,000 10,750 4,333 46,579,750
29/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
28/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
27/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
26/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
24/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
23/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
22/01/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 10,597 117,626,700
21/01/2020 11,100 -0.05 -0.45 11,100 11,200 11,000 113,530 1,260,183,000
20/01/2020 11,100 -0.10 -0.90 11,200 11,400 11,050 226,560 2,514,816,000
17/01/2020 11,200 0.20 1.79 11,000 11,300 10,900 215,220 2,410,464,000
16/01/2020 11,000 0.20 1.82 10,800 11,050 10,800 182,790 2,010,690,000
15/01/2020 10,800 -0.05 -0.46 10,800 10,800 10,700 38,060 411,048,000
14/01/2020 10,800 0.05 0.46 10,750 10,950 10,750 43,310 467,748,000
13/01/2020 10,750 0.00 ■■ 0.00 10,750 10,850 10,750 3,393 36,474,750
10/01/2020 10,750 -0.30 -2.79 11,000 11,050 10,650 17,143 184,287,250
09/01/2020 11,000 -0.10 -0.91 11,100 11,150 10,950 6,304 69,344,000
08/01/2020 11,100 -0.10 -0.90 11,150 11,200 11,000 3,541 39,305,100
07/01/2020 11,150 0.00 ■■ 0.00 11,150 11,300 11,100 12,617 140,679,550
06/01/2020 11,150 0.00 ■■ 0.00 11,150 11,300 11,000 5,148 57,400,200
03/01/2020 11,150 -0.20 -1.79 11,300 11,400 11,150 18,037 201,112,550
02/01/2020 11,300 0.10 0.88 11,250 11,450 11,150 16,390 185,207,000
31/12/2019 11,250 -0.10 -0.89 11,300 11,300 10,900 16,761 188,561,250
30/12/2019 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 27,476 310,478,800
27/12/2019 11,300 0.40 3.54 10,900 11,300 10,800 26,159 295,596,700
26/12/2019 10,900 0.20 1.83 10,700 10,950 10,700 25,570 278,713,000
25/12/2019 10,700 0.00 ■■ 0.00 10,650 10,800 10,600 13,712 146,718,400
24/12/2019 10,650 0.00 ■■ 0.00 10,650 10,900 10,600 12,383 131,878,950
23/12/2019 10,650 -0.10 -0.94 10,750 11,200 10,650 14,230 151,549,500
21/12/2019 10,750 -0.10 -0.93 10,850 10,900 10,650 146,020 1,569,715,000
20/12/2019 10,750 -0.10 -0.93 10,850 10,900 10,650 146,020 1,569,715,000
19/12/2019 10,850 -0.10 -0.92 10,900 10,950 10,750 6,809 73,877,650
18/12/2019 10,900 -0.10 -0.92 11,000 11,000 10,800 7,147 77,902,300
17/12/2019 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 10,801 118,811,000
16/12/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 23,299 256,289,000
13/12/2019 11,000 0.00 ■■ 0.00 11,000 11,200 10,950 20,897 229,867,000
12/12/2019 11,000 0.00 ■■ 0.00 11,000 11,050 10,900 13,025 143,275,000
11/12/2019 11,000 -0.20 -1.82 11,200 11,150 10,700 16,181 177,991,000
10/12/2019 11,200 -0.10 -0.89 11,300 11,350 11,200 6,564 73,516,800
09/12/2019 11,300 0.00 ■■ 0.00 11,350 11,400 11,150 11,758 132,865,400
06/12/2019 11,350 0.00 ■■ 0.00 11,300 11,350 11,200 11,053 125,451,550
05/12/2019 11,300 0.00 ■■ 0.00 11,350 11,400 11,150 15,971 180,472,300
04/12/2019 11,350 0.00 ■■ 0.00 11,350 0 0 7,594 86,191,900
03/12/2019 11,350 0.00 ■■ 0.00 11,300 11,650 11,000 15,145 171,895,750
02/12/2019 11,300 -0.10 -0.88 11,400 11,600 11,200 18,432 208,281,600
29/11/2019 11,400 0.00 ■■ 0.00 11,450 11,500 11,350 13,205 150,537,000
28/11/2019 11,450 -0.10 -0.87 11,500 11,550 11,350 8,716 99,798,200
27/11/2019 11,500 0.00 ■■ 0.00 11,500 11,700 11,450 14,737 169,475,500
26/11/2019 11,500 -0.10 -0.87 11,550 11,650 11,500 11,637 133,825,500
25/11/2019 11,550 0.00 ■■ 0.00 11,600 11,650 11,350 18,648 215,384,400
22/11/2019 11,600 -0.20 -1.72 11,800 11,950 11,550 24,469 283,840,400
21/11/2019 11,800 -0.10 -0.85 11,950 11,900 11,600 18,918 223,232,400
20/11/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,800 6,525 77,973,750
19/11/2019 11,950 0.00 ■■ 0.00 11,900 11,950 11,800 17,343 207,248,850
18/11/2019 11,900 0.00 ■■ 0.00 11,900 12,050 11,800 15,836 188,448,400
15/11/2019 11,900 0.00 ■■ 0.00 11,950 12,000 11,800 15,163 180,439,700
14/11/2019 11,950 0.00 ■■ 0.00 11,950 12,050 11,850 17,263 206,292,850
13/11/2019 11,950 0.00 ■■ 0.00 11,950 12,050 11,950 11,489 137,293,550
12/11/2019 11,950 -0.10 -0.84 12,000 12,000 11,900 21,905 261,764,750
11/11/2019 12,000 0.10 0.83 11,950 12,100 11,800 24,052 288,624,000
08/11/2019 11,950 0.00 ■■ 0.00 11,900 12,000 11,750 25,455 304,187,250
07/11/2019 11,900 0.00 ■■ 0.00 11,950 12,000 11,800 14,638 174,192,200
06/11/2019 11,950 -0.10 -0.84 12,050 12,050 11,800 21,541 257,414,950
05/11/2019 12,050 -0.10 -0.83 12,150 12,200 12,000 21,205 255,520,250
04/11/2019 12,150 0.10 0.82 12,050 12,450 12,050 38,537 468,224,550
01/11/2019 12,050 -0.10 -0.83 12,200 12,250 12,050 22,234 267,919,700
31/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,050 18,166 221,625,200
30/10/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,000 26,153 317,758,950
29/10/2019 12,150 0.00 ■■ 0.00 12,200 12,250 12,100 12,424 150,951,600
28/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,150 12,140 148,108,000
25/10/2019 12,150 0.00 ■■ 0.00 12,150 12,150 11,950 17,765 215,844,750
24/10/2019 12,150 0.10 0.82 12,100 12,200 11,950 25,109 305,074,350
23/10/2019 12,100 -0.20 -1.65 12,250 12,300 12,000 22,118 267,627,800
22/10/2019 12,250 -0.30 -2.45 12,500 12,550 12,200 32,439 397,377,750
21/10/2019 12,500 -1.70 -13.60 14,200 12,950 12,300 37,506 468,825,000
18/10/2019 14,200 0.00 ■■ 0.00 14,200 14,350 14,050 25,979 368,901,800
17/10/2019 14,200 -0.20 -1.41 14,350 14,350 14,150 27,549 391,195,800
16/10/2019 14,350 0.00 ■■ 0.00 14,300 14,500 14,300 53,305 764,926,750
15/10/2019 14,300 -0.10 -0.70 14,400 14,350 13,950 41,522 593,764,600
14/10/2019 14,400 0.20 1.39 14,250 14,550 14,250 46,048 663,091,200
11/10/2019 14,250 -0.20 -1.40 14,400 14,400 14,100 34,536 492,138,000
10/10/2019 14,400 0.10 0.69 14,300 14,550 14,250 39,261 565,358,400
09/10/2019 14,300 -0.10 -0.70 14,450 14,550 14,150 33,971 485,785,300
08/10/2019 14,450 0.50 3.46 13,950 14,600 13,650 61,582 889,859,900
07/10/2019 13,950 -0.30 -2.15 14,200 14,200 13,850 30,248 421,959,600
04/10/2019 14,200 0.10 0.70 14,050 14,200 13,900 26,356 374,255,200
03/10/2019 14,050 -0.30 -2.14 14,300 14,350 13,850 34,315 482,125,750
02/10/2019 14,300 0.80 5.59 13,550 14,400 13,300 45,389 649,062,700
01/10/2019 13,550 0.30 2.21 13,300 13,750 13,350 36,410 493,355,500
30/09/2019 13,300 0.20 1.50 13,100 13,400 13,150 25,800 343,140,000
27/09/2019 13,100 0.00 ■■ 0.00 13,050 13,200 12,900 23,731 310,876,100
26/09/2019 13,050 0.10 0.77 12,950 13,200 12,900 29,610 386,410,500
25/09/2019 12,950 0.20 1.54 12,750 13,100 12,800 31,886 412,923,700
24/09/2019 12,750 -0.10 -0.78 12,850 12,850 12,550 22,867 291,554,250
23/09/2019 12,850 -0.20 -1.56 13,050 13,050 12,700 20,179 259,300,150
20/09/2019 13,050 -0.30 -2.30 13,300 13,400 13,000 39,485 515,279,250
19/09/2019 13,300 0.10 0.75 13,250 13,550 13,150 35,353 470,194,900
18/09/2019 13,250 0.90 6.79 12,400 13,250 12,450 48,263 639,484,750
17/09/2019 12,400 -0.20 -1.61 12,550 12,550 12,400 30,419 377,195,600
16/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,400 16,834 211,266,700
13/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,400 30,788 386,389,400
12/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,200 18,401 230,932,550
11/09/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,500 8,185 102,721,750
10/09/2019 12,600 0.10 0.79 12,500 12,600 12,400 96,920 1,221,192,000
09/09/2019 12,500 -0.10 -0.80 12,600 12,600 12,400 19,183 239,787,500
06/09/2019 12,600 0.10 0.79 12,500 12,600 12,400 11,983 150,985,800
05/09/2019 12,500 0.20 1.60 12,350 12,550 12,400 25,125 314,062,500
04/09/2019 12,350 -0.10 -0.81 12,450 12,500 12,200 11,315 139,740,250
03/09/2019 12,450 -0.10 -0.80 12,500 12,500 12,350 15,358 191,207,100
30/08/2019 12,500 0.10 0.80 12,400 12,500 12,300 22,139 276,737,500
29/08/2019 12,400 0.00 ■■ 0.00 12,400 12,450 12,350 8,480 105,152,000
28/08/2019 12,400 -0.10 -0.81 12,500 12,500 12,250 10,399 128,947,600
27/08/2019 12,500 0.00 ■■ 0.00 12,500 12,550 12,400 14,409 180,112,500
26/08/2019 12,500 -0.10 -0.80 12,600 12,600 12,350 9,711 121,387,500
23/08/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,550 21,847 275,272,200
22/08/2019 12,600 0.40 3.17 12,250 12,750 12,150 15,224 191,822,400
21/08/2019 12,250 -0.10 -0.82 12,350 12,400 12,250 16,306 199,748,500
20/08/2019 12,350 -0.10 -0.81 12,400 12,450 12,350 9,143 112,916,050
19/08/2019 12,350 -0.10 -0.81 12,450 12,500 12,350 11,362 140,320,700
16/08/2019 12,450 -0.10 -0.80 12,500 12,500 12,350 15,387 191,568,150
15/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 7,535 94,187,500
14/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 12,839 160,487,500
13/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 10,254 128,175,000
12/08/2019 12,500 -0.10 -0.80 12,550 12,550 12,450 11,497 143,712,500
09/08/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,500 10,423 130,808,650
08/08/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,450 15,958 200,272,900
07/08/2019 12,550 0.10 0.80 12,500 12,600 12,450 9,125 114,518,750
06/08/2019 12,500 -0.10 -0.80 12,550 12,500 12,200 6,902 86,275,000
05/08/2019 12,550 -0.10 -0.80 12,700 12,800 12,400 29,099 365,192,450
02/08/2019 12,700 0.10 0.79 12,600 12,700 12,500 29,150 370,205,000
01/08/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,550 20,058 252,730,800
31/07/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,550 15,197 191,482,200
30/07/2019 12,600 -0.10 -0.79 12,700 12,850 12,450 12,669 159,629,400
29/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 10,679 135,623,300
26/07/2019 12,700 -0.10 -0.79 12,800 12,900 12,600 18,619 236,461,300
25/07/2019 12,800 0.10 0.78 12,750 12,900 12,650 31,501 403,212,800
24/07/2019 12,750 0.10 0.78 12,650 13,000 12,650 49,440 630,360,000
23/07/2019 12,650 0.10 0.79 12,600 12,650 12,250 61,207 774,268,550
22/07/2019 12,600 -0.10 -0.79 12,650 12,700 12,550 13,477 169,810,200
19/07/2019 12,650 -0.30 -2.37 12,900 12,950 12,500 17,563 222,171,950
18/07/2019 12,900 -0.10 -0.78 13,000 13,000 12,850 20,458 263,908,200
17/07/2019 13,000 -0.10 -0.77 13,100 13,200 12,950 17,195 223,535,000
16/07/2019 13,100 -0.10 -0.76 13,150 13,200 13,050 23,226 304,260,600
15/07/2019 13,150 0.00 ■■ 0.00 13,200 13,200 13,050 25,151 330,735,650
12/07/2019 13,200 0.10 0.76 13,100 13,200 13,000 61,609 813,238,800
11/07/2019 13,100 0.00 ■■ 0.00 13,100 13,100 12,950 46,139 604,420,900
10/07/2019 13,100 0.00 ■■ 0.00 13,050 13,100 13,000 46,065 603,451,500
09/07/2019 13,050 -0.10 -0.77 13,150 13,150 13,000 12,095 157,839,750
08/07/2019 13,150 0.00 ■■ 0.00 13,200 13,250 13,050 15,769 207,362,350
05/07/2019 13,200 0.00 ■■ 0.00 13,200 13,250 13,000 18,452 243,566,400
04/07/2019 13,200 0.00 ■■ 0.00 13,200 13,250 13,150 22,657 299,072,400
03/07/2019 13,200 0.10 0.76 13,100 13,300 13,100 27,249 359,686,800
02/07/2019 13,100 -0.30 -2.29 13,350 13,450 13,100 21,607 283,051,700
01/07/2019 13,350 0.10 0.75 13,250 13,500 13,300 33,105 441,951,750
28/06/2019 13,250 0.00 ■■ 0.00 13,250 13,350 13,100 17,834 236,300,500
27/06/2019 13,250 -0.10 -0.75 13,300 13,400 13,100 16,145 213,921,250
26/06/2019 13,300 -0.10 -0.75 13,450 13,550 13,250 21,678 288,317,400
25/06/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,250 20,749 279,074,050
24/06/2019 13,450 0.00 ■■ 0.00 13,400 13,650 13,350 33,538 451,086,100
21/06/2019 13,400 0.20 1.49 13,250 13,400 13,100 21,744 291,369,600
20/06/2019 13,250 -0.20 -1.51 13,400 13,500 13,150 31,819 421,601,750
19/06/2019 13,400 0.20 1.49 13,250 13,450 13,300 24,730 331,382,000
18/06/2019 13,250 0.10 0.75 13,200 13,250 13,050 25,962 343,996,500
17/06/2019 13,200 0.00 ■■ 0.00 13,150 13,200 13,100 23,336 308,035,200
16/06/2019 13,150 0.10 0.76 13,100 13,250 12,900 21,761 286,157,150
14/06/2019 13,150 0.10 0.76 13,100 13,250 12,900 21,761 286,157,150
13/06/2019 13,100 0.20 1.53 12,900 13,150 12,900 20,702 271,196,200
11/06/2019 12,800 -0.10 -0.78 12,900 12,950 12,750 20,628 264,038,400
10/06/2019 12,900 -0.10 -0.78 13,000 13,100 12,800 20,527 264,798,300
09/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,850 16,104 209,352,000
07/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,850 16,104 209,352,000
06/06/2019 13,000 0.00 ■■ 0.00 13,000 13,150 12,900 14,932 194,116,000
05/06/2019 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 20,200 262,600,000
04/06/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 25,529 331,877,000
03/06/2019 13,000 -0.20 -1.54 13,150 13,200 13,000 26,278 341,614,000
02/06/2019 13,150 0.00 ■■ 0.00 13,150 13,250 13,050 20,227 265,985,050
31/05/2019 13,150 0.00 ■■ 0.00 13,150 13,250 13,050 20,227 265,985,050
30/05/2019 13,150 -0.10 -0.76 13,250 13,300 12,900 28,122 369,804,300
29/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,844 368,933,000
28/05/2019 13,250 0.10 0.75 13,200 13,250 13,000 22,631 299,860,750
27/05/2019 13,200 -0.10 -0.76 13,250 13,250 13,000 30,747 405,860,400
26/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,025 358,081,250
24/05/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 27,025 358,081,250
23/05/2019 13,250 -0.10 -0.75 13,300 13,350 13,150 27,105 359,141,250
22/05/2019 13,300 -0.20 -1.50 13,500 13,550 13,200 34,280 455,924,000
21/05/2019 13,500 -0.30 -2.22 13,800 13,850 13,450 29,676 400,626,000
20/05/2019 13,800 0.60 4.35 13,250 13,800 13,200 48,251 665,863,800
19/05/2019 13,250 0.30 2.26 13,000 13,300 12,900 40,996 543,197,000
17/05/2019 13,250 0.30 2.26 13,000 13,300 12,900 40,996 543,197,000
16/05/2019 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 28,168 366,184,000
15/05/2019 13,000 0.10 0.77 12,950 13,000 12,700 32,724 425,412,000
14/05/2019 12,950 0.00 ■■ 0.00 12,900 13,050 12,850 23,765 307,756,750
13/05/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,750 22,462 289,759,800
12/05/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,750 18,287 235,902,300
10/05/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,750 18,287 235,902,300
09/05/2019 12,950 -0.20 -1.54 13,100 13,050 12,700 26,349 341,219,550
08/05/2019 13,100 0.00 ■■ 0.00 13,050 13,100 12,350 22,289 291,985,900
07/05/2019 13,050 0.10 0.77 13,000 13,200 13,000 23,936 312,364,800
06/05/2019 13,000 -0.40 -3.08 13,350 13,300 12,850 22,729 295,477,000
05/05/2019 13,350 0.00 ■■ 0.00 13,300 13,400 13,150 23,310 311,188,500
03/05/2019 13,350 0.00 ■■ 0.00 13,300 13,400 13,150 23,310 311,188,500
02/05/2019 13,300 -0.10 -0.75 13,400 13,400 13,100 22,036 293,078,800
01/05/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
30/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
29/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
28/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
26/04/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,250 22,361 299,637,400
25/04/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,150 20,425 273,695,000
24/04/2019 13,400 -0.10 -0.75 13,500 13,550 13,300 22,720 304,448,000
23/04/2019 13,500 0.10 0.74 13,450 13,600 13,300 25,358 342,333,000
22/04/2019 13,450 0.00 ■■ 0.00 13,400 13,500 13,250 19,708 265,072,600
21/04/2019 13,400 0.10 0.75 13,300 13,550 13,250 20,892 279,952,800
19/04/2019 13,400 0.10 0.75 13,300 13,550 13,250 20,892 279,952,800
18/04/2019 13,300 -0.10 -0.75 13,450 13,550 13,250 12,381 164,667,300
17/04/2019 13,450 -0.20 -1.49 13,650 13,850 13,450 28,764 386,875,800
16/04/2019 13,650 -0.30 -2.20 13,950 13,950 13,500 7,626 104,094,900
15/04/2019 13,950 -0.10 -0.72 14,050 14,100 13,900 25,708 358,626,600
12/04/2019 13,950 -0.10 -0.72 14,050 14,100 13,900 25,708 358,626,600
11/04/2019 14,050 0.20 1.42 13,900 14,150 13,900 29,490 414,334,500
10/04/2019 13,900 -0.20 -1.44 14,050 14,000 13,650 20,257 281,572,300
09/04/2019 14,050 -0.20 -1.42 14,250 14,300 14,000 11,396 160,113,800
08/04/2019 14,250 -0.10 -0.70 14,350 14,500 14,150 14,088 200,754,000
05/04/2019 14,350 0.20 1.39 14,150 14,400 14,100 55,788 800,557,800
04/04/2019 14,150 0.50 3.53 13,650 14,150 13,700 56,809 803,847,350
03/04/2019 13,650 -0.10 -0.73 13,750 13,700 13,550 20,654 281,927,100
02/04/2019 13,750 -0.20 -1.45 13,900 14,000 13,650 25,773 354,378,750
01/04/2019 13,900 0.20 1.44 13,750 13,900 13,650 34,731 482,760,900
30/03/2019 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 137,770 1,915,003,000
29/03/2019 13,750 0.20 1.45 13,600 13,750 13,400 31,997 439,958,750
28/03/2019 13,600 0.10 0.74 13,500 13,600 13,350 28,663 389,816,800
27/03/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,350 22,421 302,683,500
26/03/2019 13,500 -0.10 -0.74 13,550 13,850 13,350 22,246 300,321,000
25/03/2019 13,550 -0.40 -2.95 14,000 13,900 13,400 6,548 88,725,400
22/03/2019 14,000 0.10 0.71 13,950 14,150 13,800 33,466 468,524,000
21/03/2019 13,950 -0.50 -3.58 14,400 14,500 13,950 31,537 439,941,150
20/03/2019 14,400 -0.30 -2.08 14,650 14,450 14,000 37,971 546,782,400
19/03/2019 14,650 -0.20 -1.37 14,800 14,950 14,550 49,308 722,362,200
18/03/2019 14,800 0.40 2.70 14,450 14,950 14,450 71,658 1,060,538,400
15/03/2019 14,450 0.60 4.15 13,800 14,450 13,750 72,648 1,049,763,600
14/03/2019 13,800 0.10 0.72 13,700 13,900 13,400 40,543 559,493,400
13/03/2019 13,700 0.00 ■■ 0.00 13,650 13,750 13,550 15,799 216,446,300
12/03/2019 13,650 0.20 1.47 13,500 13,700 13,400 25,589 349,289,850
11/03/2019 13,500 -0.10 -0.74 13,550 13,550 13,350 16,108 217,458,000
08/03/2019 13,550 -0.40 -2.95 13,900 13,850 13,550 14,673 198,819,150
07/03/2019 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 17,033 236,758,700
06/03/2019 13,900 -0.10 -0.72 14,000 14,100 13,800 19,862 276,081,800
05/03/2019 14,000 -0.10 -0.71 14,050 14,200 13,750 27,287 382,018,000
04/03/2019 14,050 0.70 4.98 13,400 14,100 13,400 43,828 615,783,400
01/03/2019 13,400 0.30 2.24 13,150 13,400 13,150 14,618 195,881,200
28/02/2019 13,150 -0.30 -2.28 13,400 13,500 13,000 15,868 208,664,200
27/02/2019 13,400 0.10 0.75 13,300 13,500 13,300 13,695 183,513,000
26/02/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,150 13,833 183,978,900
25/02/2019 13,350 0.10 0.75 13,250 13,500 13,300 22,830 304,780,500
22/02/2019 13,250 0.10 0.75 13,150 13,400 13,150 17,064 226,098,000
21/02/2019 13,150 -0.40 -3.04 13,600 13,600 13,150 14,687 193,134,050
20/02/2019 13,600 -0.10 -0.74 13,650 13,750 13,500 12,751 173,413,600
19/02/2019 13,650 -0.20 -1.47 13,800 13,900 13,650 16,962 231,531,300
18/02/2019 13,800 0.20 1.45 13,600 14,000 13,650 26,822 370,143,600
15/02/2019 13,600 0.00 ■■ 0.00 13,550 13,750 13,300 26,642 362,331,200
14/02/2019 13,550 -0.10 -0.74 13,700 13,800 13,400 20,964 284,062,200
13/02/2019 13,700 0.40 2.92 13,250 13,950 13,300 21,462 294,029,400
12/02/2019 13,250 0.30 2.26 12,950 13,250 13,000 25,618 339,438,500
11/02/2019 12,950 0.40 3.09 12,600 13,000 12,650 20,956 271,380,200
01/02/2019 12,600 0.40 3.17 12,250 12,650 12,250 19,075 240,345,000
31/01/2019 12,250 0.00 ■■ 0.00 12,250 12,400 12,150 7,340 89,915,000
30/01/2019 12,250 -0.30 -2.45 12,500 12,500 12,150 11,418 139,870,500
29/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 9,526 119,075,000
28/01/2019 12,500 -0.10 -0.80 12,600 12,600 12,450 11,949 149,362,500
25/01/2019 12,600 0.20 1.59 12,400 12,650 12,300 16,086 202,683,600
24/01/2019 12,400 0.00 ■■ 0.00 12,400 12,400 11,900 11,670,000 144,708,000,000
23/01/2019 12,400 0.10 0.81 12,300 12,400 12,000 10,873,000 134,825,200,000
22/01/2019 12,300 0.00 ■■ 0.00 12,350 12,400 12,050 14,764,000 181,597,200,000
21/01/2019 12,350 0.15 1.21 12,200 12,450 12,000 152,120 1,878,682,000
19/01/2019 12,200 0.00 ■■ 0.00 12,150 12,250 11,900 10,960,000 133,712,000,000
18/01/2019 12,200 0.05 0.41 12,150 12,250 11,900 109,600 1,337,120,000
17/01/2019 12,150 0.05 0.41 12,100 12,150 11,700 291,920 3,546,828,000
16/01/2019 12,100 -0.10 -0.83 12,200 12,150 12,050 200,590 2,427,139,000
15/01/2019 12,200 -0.05 -0.41 12,200 12,250 11,950 123,950 1,512,190,000
14/01/2019 12,200 -0.05 -0.41 12,200 12,400 11,850 66,690 813,618,000
11/01/2019 12,200 -0.10 -0.82 12,300 12,300 12,050 106,720 1,301,984,000
10/01/2019 12,300 -0.05 -0.41 12,350 12,450 12,150 79,460 977,358,000
09/01/2019 12,350 0.10 0.81 12,250 12,550 12,200 116,210 1,435,193,500
08/01/2019 12,250 -0.05 -0.41 12,300 12,350 12,150 51,750 633,937,500
07/01/2019 12,300 0.15 1.22 12,150 12,600 12,250 147,650 1,816,095,000
04/01/2019 12,150 -0.05 -0.41 12,200 12,200 11,600 53,810 653,791,500
03/01/2019 12,200 -0.20 -1.64 12,400 12,450 12,000 52,710 643,062,000
02/01/2019 12,400 -0.20 -1.61 12,600 12,650 12,350 63,850 791,740,000
28/12/2018 12,600 -0.05 -0.40 12,650 12,700 12,450 214,000 2,696,400,000
27/12/2018 12,650 0.15 1.19 12,500 12,850 12,500 167,530 2,119,254,500
26/12/2018 12,500 -0.50 -4.00 13,000 13,100 12,500 100,710 1,258,875,000
25/12/2018 13,000 -0.60 -4.62 13,600 13,600 12,850 50,740 659,620,000
24/12/2018 13,600 -0.05 -0.37 13,600 13,750 13,500 85,980 1,169,328,000
22/12/2018 13,600 -0.15 -1.10 13,750 13,750 13,400 52,140 709,104,000
21/12/2018 13,600 -0.15 -1.10 13,750 13,750 13,400 52,140 709,104,000
20/12/2018 13,750 -0.05 -0.36 13,800 13,800 13,550 104,480 1,436,600,000
19/12/2018 13,800 -0.05 -0.36 13,800 13,900 13,750 119,450 1,648,410,000
18/12/2018 13,800 -0.05 -0.36 13,850 13,850 13,700 78,540 1,083,852,000
17/12/2018 13,850 -0.15 -1.08 13,850 13,900 13,600 107,650 1,490,952,500
14/12/2018 13,850 0.05 0.36 13,800 13,900 13,750 148,910 2,062,403,500
13/12/2018 13,800 -0.10 -0.72 13,900 13,950 13,800 149,500 2,063,100,000
12/12/2018 13,900 0.05 0.36 13,850 14,000 13,800 232,620 3,233,418,000
11/12/2018 13,850 -0.10 -0.72 13,950 13,900 13,800 203,970 2,824,984,500
10/12/2018 13,950 -0.10 -0.72 13,950 14,000 13,800 227,640 3,175,578,000
07/12/2018 13,950 0.10 0.72 13,850 14,000 13,800 211,370 2,948,611,500
06/12/2018 13,850 -0.05 -0.36 13,900 13,950 13,800 151,570 2,099,244,500
05/12/2018 13,900 -0.05 -0.36 13,900 13,900 13,650 237,060 3,295,134,000
04/12/2018 13,900 -0.05 -0.36 13,950 14,000 13,800 205,960 2,862,844,000
03/12/2018 13,950 0.05 0.36 13,900 14,100 13,950 206,230 2,876,908,500
30/11/2018 13,900 -0.05 -0.36 13,900 14,000 13,800 137,770 1,915,003,000
29/11/2018 13,900 0.10 0.72 13,800 14,000 13,800 220,330 3,062,587,000
28/11/2018 13,800 -0.05 -0.36 13,800 13,850 13,450 144,330 1,991,754,000
27/11/2018 13,800 -0.05 -0.36 13,850 13,900 13,700 93,460 1,289,748,000
26/11/2018 13,850 -0.05 -0.36 13,900 13,950 13,750 75,540 1,046,229,000
23/11/2018 13,900 0.05 0.36 13,900 14,000 13,850 128,300 1,783,370,000
22/11/2018 13,900 -0.05 -0.36 13,950 14,000 13,800 127,050 1,765,995,000
21/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,650 101,370 1,414,111,500
20/11/2018 14,000 0.10 0.71 13,900 14,000 13,800 214,610 3,004,540,000
19/11/2018 13,900 0.10 0.72 13,800 13,950 13,800 84,440 1,173,716,000
16/11/2018 13,800 0.20 1.45 13,600 13,950 13,600 181,320 2,502,216,000
15/11/2018 13,600 -0.35 -2.57 13,950 14,000 13,600 145,070 1,972,952,000
14/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,850 105,240 1,468,098,000
13/11/2018 14,000 -0.05 -0.36 14,050 14,050 13,850 106,980 1,497,720,000
12/11/2018 14,050 -0.10 -0.71 14,050 14,100 13,900 146,040 2,051,862,000
11/11/2018 14,050 -0.20 -1.42 14,050 14,100 13,850 115,000 1,615,750,000
09/11/2018 14,050 -0.20 -1.42 14,050 14,100 13,850 115,000 1,615,750,000
08/11/2018 14,050 0.05 0.36 14,000 14,150 13,900 240,330 3,376,636,500
07/11/2018 14,000 0.05 0.36 13,950 14,200 13,950 168,300 2,356,200,000
06/11/2018 13,950 -0.25 -1.79 14,200 14,300 13,950 70,000 976,500,000
05/11/2018 14,200 -0.10 -0.70 14,200 14,200 14,000 59,880 850,296,000
02/11/2018 14,200 0.10 0.70 14,100 14,300 14,100 155,270 2,204,834,000
01/11/2018 14,100 -0.10 -0.71 14,200 14,250 13,950 60,780 856,998,000
31/10/2018 14,200 0.20 1.41 14,000 14,400 14,150 139,100 1,975,220,000
30/10/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 35,600 498,400,000
29/10/2018 14,000 -0.40 -2.86 14,400 14,400 14,000 13,750 192,500,000
26/10/2018 14,400 -0.30 -2.08 14,700 14,600 14,000 69,140 995,616,000
25/10/2018 15,900 0.80 5.03 15,100 15,900 14,100 97,650 1,552,635,000
24/10/2018 15,100 -0.15 -0.99 15,250 15,300 15,000 83,130 1,255,263,000
23/10/2018 15,250 -0.45 -2.95 15,700 15,700 14,900 185,580 2,830,095,000
22/10/2018 15,700 0.20 1.27 15,500 15,900 15,450 265,550 4,169,135,000
19/10/2018 15,500 -0.05 -0.32 15,500 15,600 15,250 166,550 2,581,525,000
18/10/2018 15,500 -0.20 -1.29 15,700 15,650 15,450 221,570 3,434,335,000
17/10/2018 15,700 0.20 1.27 15,500 15,800 15,600 281,910 4,425,987,000
16/10/2018 15,500 0.10 0.65 15,400 15,800 15,400 250,910 3,889,105,000
15/10/2018 15,400 -0.65 -4.22 16,050 16,200 15,400 156,360 2,407,944,000
12/10/2018 16,050 0.45 2.80 15,600 16,200 14,900 387,000 6,211,350,000
11/10/2018 15,600 -0.90 -5.77 16,500 16,250 15,600 153,720 2,398,032,000
10/10/2018 16,500 -0.10 -0.61 16,600 16,750 16,450 268,340 4,427,610,000
09/10/2018 16,600 0.40 2.41 16,200 16,700 16,250 486,150 8,070,090,000
08/10/2018 16,200 -0.35 -2.16 16,550 16,350 16,150 157,070 2,544,534,000
05/10/2018 16,550 -0.15 -0.91 16,700 16,700 16,500 203,630 3,370,076,500
04/10/2018 16,700 0.05 0.30 16,650 16,850 16,600 484,640 8,093,488,000
03/10/2018 16,650 16.65 100.00 0 17,000 16,400 870,320 14,490,828,000
24/09/2018 16,100 0.00 ■■ 0.00 16,100 16,200 15,800 188,800 3,039,680,000
21/09/2018 16,100 0.20 1.24 15,900 16,200 15,900 264,600 4,260,060,000
20/09/2018 15,900 0.10 0.63 15,800 16,200 15,700 254,800 4,051,320,000
19/09/2018 15,800 0.10 0.63 15,700 16,200 15,500 374,200 5,912,360,000
18/09/2018 15,700 -0.50 -3.18 16,200 16,300 15,700 119,800 1,880,860,000
17/09/2018 16,200 -0.30 -1.85 16,500 16,500 16,200 86,000 1,393,200,000
14/09/2018 16,500 -0.10 -0.61 16,600 16,800 16,400 352,700 5,819,550,000
13/09/2018 16,600 0.40 2.41 16,200 16,800 16,300 591,100 9,812,260,000
12/09/2018 16,200 -0.20 -1.23 16,400 16,600 16,200 149,300 2,418,660,000
11/09/2018 16,400 0.20 1.22 16,200 16,500 16,200 247,200 4,054,080,000
10/09/2018 16,200 -0.20 -1.23 16,400 16,600 16,200 236,500 3,831,300,000
07/09/2018 16,400 0.20 1.22 16,200 16,600 16,200 345,800 5,671,120,000
06/09/2018 16,200 -0.40 -2.47 16,600 16,800 16,200 193,300 3,131,460,000
05/09/2018 16,600 -0.20 -1.20 16,800 17,000 16,400 237,900 3,949,140,000
04/09/2018 16,800 0.20 1.19 16,600 17,400 16,600 344,800 5,792,640,000
31/08/2018 16,600 0.20 1.20 16,400 16,600 16,400 309,100 5,131,060,000
30/08/2018 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 212,700 3,488,280,000
29/08/2018 16,400 -0.30 -1.83 16,700 16,800 16,400 130,300 2,136,920,000
28/08/2018 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 165,800 2,768,860,000
27/08/2018 16,700 0.00 ■■ 0.00 16,700 17,000 16,500 232,900 3,889,430,000
24/08/2018 16,700 -0.30 -1.80 17,000 17,100 16,700 309,400 5,166,980,000
23/08/2018 17,000 0.00 ■■ 0.00 17,000 17,300 16,500 424,700 7,219,900,000
22/08/2018 17,000 0.00 ■■ 0.00 17,000 17,300 16,700 338,000 5,746,000,000
21/08/2018 17,000 -0.20 -1.18 17,200 17,200 16,800 248,400 4,222,800,000
20/08/2018 17,200 0.20 1.16 17,000 17,300 16,700 272,300 4,683,560,000
17/08/2018 17,000 -0.20 -1.18 17,200 17,500 16,800 356,000 6,052,000,000
16/08/2018 17,200 0.20 1.16 17,000 17,200 16,500 271,000 4,661,200,000
15/08/2018 17,000 -0.20 -1.18 17,200 17,600 16,900 410,800 6,983,600,000
14/08/2018 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 268,800 4,623,360,000
13/08/2018 17,200 -0.10 -0.58 17,300 17,300 16,800 325,300 5,595,160,000
10/08/2018 17,300 -0.30 -1.73 17,600 17,600 17,100 265,100 4,586,230,000
09/08/2018 17,600 0.10 0.57 17,500 18,000 17,400 431,200 7,589,120,000
08/08/2018 17,500 1.20 6.86 16,300 17,600 16,400 503,200 8,806,000,000
07/08/2018 16,300 0.00 ■■ 0.00 16,300 16,600 15,900 392,200 6,392,860,000
06/08/2018 16,300 -0.30 -1.84 16,600 16,700 16,300 287,700 4,689,510,000
03/08/2018 16,600 0.10 0.60 16,500 16,800 16,200 271,900 4,513,540,000
02/08/2018 16,500 -0.30 -1.82 16,800 18,300 16,200 416,300 6,868,950,000
01/08/2018 16,800 0.20 1.19 16,600 17,000 16,500 310,700 5,219,760,000
31/07/2018 16,600 0.00 ■■ 0.00 16,600 16,700 16,300 297,600 4,940,160,000
30/07/2018 16,600 0.90 5.42 15,700 16,800 15,700 543,100 9,015,460,000
27/07/2018 15,700 -0.10 -0.64 15,800 15,900 15,600 73,800 1,158,660,000
26/07/2018 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 93,800 1,482,040,000
25/07/2018 15,800 -0.10 -0.63 15,900 16,100 15,600 117,300 1,853,340,000
24/07/2018 15,900 0.00 ■■ 0.00 15,900 16,000 15,700 99,400 1,580,460,000
23/07/2018 15,900 -0.10 -0.63 16,000 16,300 15,700 200,100 3,181,590,000
20/07/2018 16,000 -0.10 -0.63 16,100 16,200 15,600 225,000 3,600,000,000
19/07/2018 16,100 0.10 0.62 16,000 16,400 15,700 293,200 4,720,520,000
18/07/2018 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 246,100 3,937,600,000
17/07/2018 16,000 -0.30 -1.88 16,300 16,400 15,900 216,200 3,459,200,000
16/07/2018 16,300 0.00 ■■ 0.00 16,300 16,800 16,100 308,200 5,023,660,000
13/07/2018 16,300 0.50 3.07 15,800 16,400 15,800 319,000 5,199,700,000
12/07/2018 15,800 0.10 0.63 15,700 15,800 14,200 78,000 1,232,400,000
11/07/2018 15,700 -0.40 -2.55 16,100 16,100 15,500 57,900 909,030,000
10/07/2018 16,100 0.00 ■■ 0.00 16,100 16,500 15,900 311,400 5,013,540,000
09/07/2018 16,100 0.80 4.97 15,300 16,500 15,200 404,200 6,507,620,000
06/07/2018 15,300 0.10 0.65 15,200 15,300 14,900 90,000 1,377,000,000
05/07/2018 15,200 -0.10 -0.66 15,300 15,300 14,600 312,100 4,743,920,000
04/07/2018 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 96,200 1,471,860,000
03/07/2018 15,300 -0.60 -3.92 15,900 15,900 15,100 109,100 1,669,230,000
02/07/2018 15,700 -0.30 -1.91 16,000 16,200 15,700 102,500 1,609,250,000
29/06/2018 16,000 -0.20 -1.25 16,200 16,400 15,900 160,700 2,571,200,000
28/06/2018 16,200 -0.10 -0.62 16,300 16,400 15,900 122,500 1,984,500,000
27/06/2018 16,300 0.10 0.61 16,200 16,400 15,900 176,900 2,883,470,000
26/06/2018 16,200 -0.20 -1.23 16,400 16,500 15,900 105,700 1,712,340,000
25/06/2018 16,400 0.10 0.61 16,300 16,700 16,300 228,400 3,745,760,000
22/06/2018 16,300 0.10 0.61 16,200 16,400 16,000 261,700 4,265,710,000
21/06/2018 16,200 -0.10 -0.62 16,300 16,400 15,900 153,100 2,480,220,000
20/06/2018 16,300 0.20 1.23 16,100 16,700 15,900 381,200 6,213,560,000
19/06/2018 16,100 -0.10 -0.62 16,200 16,300 15,700 210,700 3,392,270,000
18/06/2018 16,200 -0.60 -3.70 16,800 16,900 16,200 198,700 3,218,940,000
15/06/2018 16,800 0.10 0.60 16,700 16,800 16,300 168,500 2,830,800,000
14/06/2018 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 161,400 2,695,380,000
13/06/2018 16,700 0.00 ■■ 0.00 16,700 16,900 16,200 224,700 3,752,490,000
12/06/2018 16,700 -0.20 -1.20 16,900 17,100 16,300 209,800 3,503,660,000
11/06/2018 16,900 -0.40 -2.37 17,300 17,500 16,600 285,500 4,824,950,000
08/06/2018 17,300 -0.10 -0.58 17,400 17,500 16,900 277,900 4,807,670,000
07/06/2018 17,400 -0.30 -1.72 17,700 18,000 16,800 395,800 6,886,920,000
06/06/2018 17,700 0.20 1.13 17,500 17,700 17,200 400,200 7,083,540,000
05/06/2018 17,500 0.20 1.14 17,300 17,900 17,400 386,800 6,769,000,000
04/06/2018 17,300 0.30 1.73 17,000 17,500 16,400 355,900 6,157,070,000
01/06/2018 17,000 0.30 1.76 16,700 17,200 16,500 439,100 7,464,700,000
31/05/2018 16,700 0.60 3.59 16,100 16,800 16,000 427,500 7,139,250,000
30/05/2018 16,100 0.10 0.62 16,000 16,400 15,300 401,900 6,470,590,000
29/05/2018 16,000 -1.00 -6.25 17,000 17,800 15,500 345,900 5,534,400,000
28/05/2018 17,000 -1.80 -10.59 18,800 18,700 17,000 110,600 1,880,200,000
25/05/2018 18,800 -0.20 -1.06 19,000 19,200 18,600 140,100 2,633,880,000
24/05/2018 19,000 -0.20 -1.05 19,200 19,400 18,800 136,000 2,584,000,000
23/05/2018 19,200 0.20 1.04 19,000 19,300 18,700 113,000 2,169,600,000
22/05/2018 19,000 -0.40 -2.11 19,400 19,500 18,900 41,600 790,400,000
21/05/2018 19,400 0.00 ■■ 0.00 19,400 19,700 19,100 171,000 3,317,400,000
18/05/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 149,100 2,892,540,000
17/05/2018 19,400 -0.20 -1.03 19,600 19,600 19,200 102,400 1,986,560,000
16/05/2018 19,600 0.10 0.51 19,500 20,000 19,300 300,900 5,897,640,000
15/05/2018 19,500 0.50 2.56 19,000 19,700 18,900 405,400 7,905,300,000
14/05/2018 19,000 0.10 0.53 18,900 19,300 18,700 285,600 5,426,400,000
11/05/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,200 112,300 2,122,470,000
10/05/2018 18,900 -0.20 -1.06 19,100 19,300 18,700 157,700 2,980,530,000
09/05/2018 19,100 0.20 1.05 18,900 19,500 18,900 477,800 9,125,980,000
08/05/2018 18,900 -0.20 -1.06 19,100 19,000 18,600 158,900 3,003,210,000
07/05/2018 19,100 0.20 1.05 18,900 19,100 18,700 232,200 4,435,020,000
04/05/2018 18,900 0.30 1.59 18,600 18,900 17,700 415,700 7,856,730,000
03/05/2018 18,600 -0.60 -3.23 19,200 19,200 17,800 426,900 7,940,340,000
02/05/2018 19,200 -0.80 -4.17 20,000 20,400 18,900 485,500 9,321,600,000
27/04/2018 20,000 0.40 2.00 19,600 20,000 19,200 428,900 8,578,000,000
26/04/2018 19,600 -0.30 -1.53 19,900 20,200 19,500 263,400 5,162,640,000
24/04/2018 19,900 0.10 0.50 19,800 20,200 19,500 334,300 6,652,570,000
23/04/2018 19,800 -0.20 -1.01 20,000 20,400 19,700 674,900 13,363,020,000
20/04/2018 20,000 0.40 2.00 19,600 20,000 19,500 207,000 4,140,000,000
19/04/2018 19,600 -0.30 -1.53 19,900 20,300 19,200 286,800 5,621,280,000
18/04/2018 19,900 -0.10 -0.50 20,000 20,300 19,600 347,000 6,905,300,000
13/04/2018 20,100 -0.20 -1.00 20,300 20,800 19,800 520,900 10,470,090,000
12/04/2018 20,300 0.10 0.49 20,200 20,500 19,800 471,400 9,569,420,000
11/04/2018 20,200 1.00 4.95 19,200 21,100 19,100 1,158,000 23,391,600,000
10/04/2018 19,200 -0.50 -2.60 19,700 19,900 18,900 725,000 13,920,000,000
09/04/2018 19,700 -0.20 -1.02 19,900 20,000 19,300 319,700 6,298,090,000
06/04/2018 19,900 -0.30 -1.51 20,200 20,500 19,900 432,300 8,602,770,000
05/04/2018 20,200 1.30 6.44 18,900 20,600 19,000 1,331,000 26,886,200,000
04/04/2018 18,900 1.70 8.99 17,200 18,900 17,200 1,389,000 26,252,100,000
03/04/2018 17,200 0.00 ■■ 0.00 17,200 17,400 17,100 215,900 3,713,480,000
02/04/2018 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 390,300 6,713,160,000
30/03/2018 17,200 -0.10 -0.58 17,300 17,300 17,000 181,700 3,125,240,000
29/03/2018 17,300 0.10 0.58 17,200 17,400 16,800 229,300 3,966,890,000
28/03/2018 17,200 0.30 1.74 16,900 17,200 16,600 293,100 5,041,320,000
27/03/2018 16,900 0.00 ■■ 0.00 16,900 17,300 16,800 307,700 5,200,130,000
26/03/2018 16,900 -0.40 -2.37 17,300 17,400 16,700 338,200 5,715,580,000
23/03/2018 17,300 0.00 ■■ 0.00 17,300 17,300 16,600 309,600 5,356,080,000
22/03/2018 17,300 0.10 0.58 17,200 17,400 17,100 318,000 5,501,400,000
21/03/2018 17,200 -0.40 -2.33 17,600 17,800 17,200 322,000 5,538,400,000
20/03/2018 17,600 -0.20 -1.14 17,800 17,900 17,200 381,800 6,719,680,000
19/03/2018 17,800 0.50 2.81 17,300 18,000 17,200 480,300 8,549,340,000
16/03/2018 17,300 0.50 2.89 16,800 17,300 16,800 479,300 8,291,890,000
15/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 278,100 4,672,080,000
14/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 151,000 2,536,800,000
13/03/2018 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 228,100 3,832,080,000
12/03/2018 16,800 0.00 ■■ 0.00 16,800 17,100 16,700 267,300 4,490,640,000
09/03/2018 16,800 0.10 0.60 16,700 17,200 16,800 338,300 5,683,440,000
08/03/2018 16,700 0.00 ■■ 0.00 16,700 17,100 16,500 291,600 4,869,720,000
07/03/2018 16,700 -0.20 -1.20 16,900 16,900 16,600 172,300 2,877,410,000
06/03/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 264,600 4,471,740,000
05/03/2018 16,900 0.40 2.37 16,500 17,400 16,300 510,200 8,622,380,000
02/03/2018 16,500 -0.10 -0.61 16,600 16,700 16,500 93,800 1,547,700,000
01/03/2018 16,600 0.00 ■■ 0.00 16,600 16,700 16,200 218,700 3,630,420,000
28/02/2018 16,600 -0.20 -1.20 16,800 16,800 16,500 194,200 3,223,720,000
27/02/2018 16,800 0.10 0.60 16,700 16,900 16,400 278,100 4,672,080,000
26/02/2018 16,700 -0.40 -2.40 17,100 17,200 16,500 364,600 6,088,820,000
23/02/2018 17,000 -0.10 -0.59 17,100 17,200 16,800 136,900 2,327,300,000
22/02/2018 17,100 -0.10 -0.58 17,200 17,200 16,900 225,300 3,852,630,000
21/02/2018 17,200 0.40 2.33 16,800 17,300 16,900 251,500 4,325,800,000
13/02/2018 16,800 0.40 2.38 16,400 16,900 16,500 246,700 4,144,560,000
12/02/2018 16,400 0.10 0.61 16,300 16,700 16,200 122,900 2,015,560,000
09/02/2018 16,300 0.00 ■■ 0.00 16,300 16,600 15,500 140,800 2,295,040,000
08/02/2018 16,300 -0.50 -3.07 16,800 16,800 16,000 88,600 1,444,180,000
07/02/2018 16,800 0.40 2.38 16,400 17,200 16,500 224,200 3,766,560,000
06/02/2018 16,400 -0.10 -0.61 16,500 17,300 14,900 521,400 8,550,960,000
05/02/2018 16,500 -1.10 -6.67 17,600 17,500 16,500 485,800 8,015,700,000
02/02/2018 17,600 0.00 ■■ 0.00 17,600 17,700 17,300 215,200 3,787,520,000
01/02/2018 17,600 0.10 0.57 17,500 17,800 17,200 316,000 5,561,600,000
31/01/2018 17,500 0.50 2.86 17,000 17,900 16,800 848,100 14,841,750,000
30/01/2018 17,000 -0.30 -1.76 17,300 17,400 16,900 204,500 3,476,500,000
29/01/2018 17,300 0.10 0.58 17,200 17,400 16,900 285,800 4,944,340,000
26/01/2018 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 195,200 3,357,440,000
25/01/2018 17,200 -0.40 -2.33 17,600 17,600 16,800 394,000 6,776,800,000
24/01/2018 17,600 0.10 0.57 17,200 17,700 17,100 476,200 8,381,120,000
23/01/2018 17,500 0.30 1.71 17,200 17,800 17,100 554,200 9,698,500,000
22/01/2018 17,200 0.30 1.74 16,900 17,300 16,800 521,300 8,966,360,000
19/01/2018 16,900 -0.20 -1.18 17,100 17,100 16,600 309,600 5,232,240,000
18/01/2018 17,100 0.00 ■■ 0.00 17,100 17,300 16,000 732,000 12,517,200,000
17/01/2018 17,100 0.10 0.58 17,000 17,700 16,800 648,400 11,087,640,000
16/01/2018 17,000 0.20 1.18 16,800 17,000 16,400 488,500 8,304,500,000
15/01/2018 16,800 0.90 5.36 15,900 17,000 15,700 1,012,000 17,001,600,000
12/01/2018 15,900 0.20 1.26 15,700 16,000 15,500 340,800 5,418,720,000
11/01/2018 15,700 -0.20 -1.27 15,900 16,000 15,500 397,800 6,245,460,000
10/01/2018 15,900 -0.20 -1.26 16,100 16,300 15,800 534,600 8,500,140,000
09/01/2018 16,100 1.40 8.70 14,700 16,100 14,600 967,100 15,570,310,000
08/01/2018 14,700 -0.10 -0.68 14,800 15,000 14,700 265,800 3,907,260,000
05/01/2018 14,800 -0.10 -0.68 14,900 15,000 14,500 439,600 6,506,080,000
04/01/2018 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 165,300 2,462,970,000
03/01/2018 14,900 -0.20 -1.34 15,100 15,200 14,600 305,600 4,553,440,000
02/01/2018 15,100 -0.10 -0.66 15,200 15,400 14,800 203,600 3,074,360,000
29/12/2017 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 236,100 3,588,720,000
28/12/2017 15,200 0.30 1.97 14,900 15,300 14,800 650,600 9,889,120,000
27/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 210,000 3,129,000,000
26/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,600 233,900 3,485,110,000
25/12/2017 15,000 0.00 ■■ 0.00 15,000 15,300 14,600 133,000 1,995,000,000
22/12/2017 15,000 -0.10 -0.67 15,100 15,200 14,800 205,100 3,076,500,000
21/12/2017 15,100 0.00 ■■ 0.00 15,100 15,400 15,000 475,200 7,175,520,000
20/12/2017 15,100 0.10 0.66 15,000 15,300 14,900 568,700 8,587,370,000
19/12/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 89,200 1,293,400,000
18/12/2017 14,800 0.10 0.68 14,700 14,900 14,800 145,500 2,153,400,000
15/12/2017 14,500 -0.20 -1.38 14,700 14,800 14,500 46,400 672,800,000
14/12/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 9,600 141,120,000
13/12/2017 14,700 -0.10 -0.68 14,800 14,900 14,700 31,100 457,170,000
12/12/2017 14,700 -0.10 -0.68 14,800 15,000 14,300 138,500 2,035,950,000
11/12/2017 14,800 -0.20 -1.33 15,100 15,200 14,700 296,100 4,382,280,000
08/12/2017 15,000 0.10 0.67 15,000 15,200 14,900 528,409 7,926,135,000
07/12/2017 14,900 0.60 4.20 14,400 15,000 14,400 795,382 11,851,191,800
06/12/2017 14,300 0.10 0.70 14,300 14,500 14,200 581,570 8,316,451,000
05/12/2017 14,200 0.30 2.16 13,900 14,400 13,800 514,085 7,300,007,000
04/12/2017 13,900 -0.10 -0.71 14,000 14,000 13,600 100,660 1,399,174,000
01/12/2017 14,000 0.10 0.72 13,900 14,000 13,600 240,900 3,372,600,000
30/11/2017 13,900 0.00 ■■ 0.00 13,800 13,900 13,500 133,220 1,851,758,000
29/11/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,400 273,980 3,808,322,000
28/11/2017 13,900 -0.20 -1.42 14,200 14,400 13,900 180,465 2,508,463,500
27/11/2017 14,100 0.00 ■■ 0.00 14,100 14,300 13,800 241,829 3,409,788,900
24/11/2017 14,100 -0.20 -1.40 14,200 14,400 13,200 607,500 8,565,750,000
23/11/2017 14,300 -0.10 -0.69 14,500 14,600 13,900 417,865 5,975,469,500
22/11/2017 14,400 0.30 2.13 14,100 14,500 14,100 477,581 6,877,166,400
21/11/2017 14,100 0.30 2.17 13,800 14,200 13,800 453,607 6,395,858,700
20/11/2017 13,800 0.20 1.47 13,600 13,900 13,500 442,083 6,100,745,400
17/11/2017 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 236,020 3,209,872,000
16/11/2017 13,600 -0.10 -0.73 13,800 14,000 13,500 233,200 3,171,520,000
15/11/2017 13,700 0.40 3.01 13,300 13,700 13,100 536,811 7,354,310,700
14/11/2017 13,300 0.10 0.76 13,300 13,400 13,100 234,876 3,123,850,800
13/11/2017 13,200 0.20 1.54 13,100 13,300 13,000 384,180 5,071,176,000
10/11/2017 13,000 0.60 4.84 12,400 13,200 12,300 647,910 8,422,830,000
09/11/2017 12,400 -0.20 -1.59 12,600 12,700 12,400 123,600 1,532,640,000
08/11/2017 12,600 -0.10 -0.79 12,700 12,800 12,500 105,500 1,329,300,000
07/11/2017 12,700 -0.10 -0.78 12,800 12,900 12,500 130,317 1,655,025,900
06/11/2017 12,800 0.10 0.79 12,600 12,900 12,600 282,349 3,614,067,200
03/11/2017 12,700 0.30 2.42 12,300 12,700 12,000 288,052 3,658,260,400
02/11/2017 12,400 -0.10 -0.80 12,600 12,600 12,100 119,260 1,478,824,000
01/11/2017 12,500 0.20 1.63 12,200 12,600 12,200 207,240 2,590,500,000
31/10/2017 12,300 -0.40 -3.15 12,800 12,800 12,100 255,130 3,138,099,000
30/10/2017 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 253,630 3,221,101,000
27/10/2017 12,700 0.10 0.79 12,500 12,900 12,500 190,960 2,425,192,000
26/10/2017 12,600 0.10 0.80 12,500 12,700 12,400 125,690 1,583,694,000
25/10/2017 12,500 0.10 0.81 12,500 12,700 12,500 133,502 1,668,775,000
24/10/2017 12,400 0.10 0.81 12,400 12,500 12,300 210,970 2,616,028,000
23/10/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 240,492 2,958,051,600
20/10/2017 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 65,740 808,602,000
19/10/2017 12,300 0.00 ■■ 0.00 12,200 12,400 12,100 111,640 1,373,172,000
18/10/2017 12,300 -0.20 -1.60 12,400 12,500 12,100 358,441 4,408,824,300
17/10/2017 12,500 0.10 0.81 12,400 12,700 12,300 102,050 1,275,625,000
16/10/2017 12,400 -0.20 -1.59 12,500 12,600 12,400 226,930 2,813,932,000
13/10/2017 12,600 -0.10 -0.79 12,800 12,800 12,600 92,630 1,167,138,000
12/10/2017 12,700 0.10 0.79 12,500 12,900 12,500 106,660 1,354,582,000
11/10/2017 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 133,370 1,680,462,000
10/10/2017 12,600 0.00 ■■ 0.00 12,800 12,900 12,400 342,800 4,319,280,000
09/10/2017 12,600 -0.40 -3.08 12,900 13,000 12,500 784,620 9,886,212,000
06/10/2017 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 179,784 2,337,192,000
05/10/2017 13,000 -0.10 -0.76 13,200 13,400 13,000 227,106 2,952,378,000
04/10/2017 13,100 0.00 ■■ 0.00 13,000 13,200 12,900 109,480 1,434,188,000
03/10/2017 13,100 -0.20 -1.50 13,100 13,300 12,800 379,450 4,970,795,000
02/10/2017 13,300 0.30 2.31 13,000 13,700 12,900 264,013 3,511,372,900
29/09/2017 13,000 -0.40 -2.99 13,400 13,500 12,900 513,434 6,674,642,000
28/09/2017 13,400 -0.40 -2.90 13,900 13,900 13,400 124,250 1,664,950,000
27/09/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,800 96,700 1,334,460,000
26/09/2017 13,800 -0.10 -0.72 13,900 14,000 13,700 105,664 1,458,163,200
25/09/2017 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 173,200 2,407,480,000
22/09/2017 13,900 -0.20 -1.42 14,100 14,300 13,700 241,300 3,354,070,000
21/09/2017 14,100 0.00 ■■ 0.00 14,100 14,300 14,100 156,400 2,205,240,000
20/09/2017 14,100 -0.30 -2.08 14,500 14,700 14,100 239,810 3,381,321,000
19/09/2017 14,400 -0.10 -0.69 14,600 14,800 13,700 684,620 9,858,528,000
18/09/2017 14,500 -0.20 -1.36 14,600 14,900 14,500 409,345 5,935,502,500
15/09/2017 14,700 0.00 ■■ 0.00 14,700 15,000 14,500 267,305 3,929,383,500
14/09/2017 14,700 -0.10 -0.68 14,900 15,100 14,500 373,060 5,483,982,000
13/09/2017 14,800 0.10 0.68 14,800 15,100 14,700 424,930 6,288,964,000
12/09/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,300 272,017 3,998,649,900
11/09/2017 14,700 -0.40 -2.65 15,200 15,200 14,500 307,300 4,517,310,000
08/09/2017 15,100 -0.20 -1.31 15,300 15,600 14,800 282,500 4,265,750,000
07/09/2017 15,300 -0.20 -1.29 15,600 16,000 15,100 592,920 9,071,676,000
06/09/2017 15,500 0.30 1.97 15,300 15,800 15,300 509,422 7,896,041,000
05/09/2017 15,200 0.60 4.11 14,600 15,600 14,600 925,400 14,066,080,000
01/09/2017 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 221,590 3,235,214,000
31/08/2017 14,600 0.30 2.10 14,400 14,700 14,300 329,300 4,807,780,000
30/08/2017 14,300 -0.20 -1.38 14,500 14,600 14,300 112,600 1,610,180,000
29/08/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,200 271,610 3,938,345,000
28/08/2017 14,500 0.20 1.40 14,200 14,700 14,200 381,700 5,534,650,000
25/08/2017 14,300 -0.20 -1.38 14,500 14,600 14,200 139,910 2,000,713,000
24/08/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 193,480 2,805,460,000
23/08/2017 14,500 0.10 0.69 14,500 14,600 14,300 157,500 2,283,750,000
22/08/2017 14,400 -0.10 -0.69 14,500 14,600 14,300 205,010 2,952,144,000
21/08/2017 14,500 0.20 1.40 14,300 14,600 14,300 227,600 3,300,200,000
18/08/2017 14,300 0.20 1.42 14,000 14,600 13,800 266,210 3,806,803,000
17/08/2017 14,100 -0.80 -5.37 14,900 15,000 14,100 216,700 3,055,470,000
16/08/2017 14,900 -0.10 -0.67 15,000 15,100 14,700 162,900 2,427,210,000
15/08/2017 15,000 0.00 ■■ 0.00 15,000 15,300 14,700 317,000 4,755,000,000
14/08/2017 15,000 0.20 1.35 14,800 15,000 14,400 404,600 6,069,000,000
11/08/2017 14,800 0.20 1.37 14,600 14,900 14,400 277,900 4,112,920,000
10/08/2017 14,600 -0.30 -2.01 14,800 14,900 14,600 105,500 1,540,300,000
09/08/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 143,100 2,132,190,000
08/08/2017 14,900 -0.20 -1.32 15,000 15,100 14,700 105,700 1,574,930,000
07/08/2017 15,100 0.10 0.67 15,000 15,200 14,700 376,100 5,679,110,000
04/08/2017 15,000 -0.10 -0.66 15,100 15,100 14,700 171,500 2,572,500,000
03/08/2017 15,100 0.90 6.34 14,200 15,100 14,000 558,701 8,436,385,100
02/08/2017 14,200 -0.30 -2.07 14,500 14,600 14,000 166,410 2,363,022,000
01/08/2017 14,500 -0.10 -0.68 14,100 14,500 14,000 102,570 1,487,265,000
31/07/2017 14,600 0.10 0.69 14,500 14,700 14,000 228,145 3,330,917,000
28/07/2017 14,500 0.30 2.11 14,200 14,500 13,700 472,386 6,849,597,000
27/07/2017 14,200 0.60 4.41 13,600 14,300 13,400 662,023 9,400,726,600
26/07/2017 13,600 0.40 3.03 13,100 13,800 13,000 416,390 5,662,904,000
25/07/2017 13,200 -0.10 -0.75 13,200 13,400 12,800 217,740 2,874,168,000
24/07/2017 13,300 0.00 ■■ 0.00 13,200 13,300 12,800 336,584 4,476,567,200
21/07/2017 13,300 -0.30 -2.21 13,600 13,600 13,000 355,300 4,725,490,000
20/07/2017 13,600 -0.70 -4.90 14,200 14,300 13,400 323,100 4,394,160,000
19/07/2017 14,300 0.00 ■■ 0.00 14,100 14,500 14,000 177,821 2,542,840,300
18/07/2017 14,300 -0.10 -0.69 14,400 14,500 14,000 273,239 3,907,317,700
17/07/2017 14,400 -0.30 -2.04 14,700 15,000 14,400 179,796 2,589,062,400
14/07/2017 14,700 0.10 0.68 14,600 15,200 14,500 357,520 5,255,544,000
13/07/2017 14,600 0.10 0.69 14,400 14,800 14,300 329,554 4,811,488,400
12/07/2017 14,500 0.00 ■■ 0.00 14,500 14,700 14,200 311,876 4,522,202,000
11/07/2017 14,500 -0.10 -0.68 14,600 14,600 14,100 67,480 978,460,000
10/07/2017 14,600 0.00 ■■ 0.00 14,500 14,600 14,000 283,950 4,145,670,000
07/07/2017 14,600 -0.40 -2.67 15,100 15,300 14,600 95,640 1,396,344,000
06/07/2017 15,000 -0.30 -1.96 15,300 15,300 14,600 212,634 3,189,510,000
05/07/2017 15,300 -0.20 -1.29 15,600 15,700 15,200 129,106 1,975,321,800
04/07/2017 15,500 0.00 ■■ 0.00 15,600 16,000 15,500 375,230 5,816,065,000
03/07/2017 15,500 -4.30 -21.72 14,600 15,800 14,600 841,434 13,042,227,000
30/06/2017 19,800 1.00 5.32 18,800 19,900 18,500 397,120 7,862,976,000
29/06/2017 18,800 -0.80 -4.08 19,000 19,500 18,700 308,389 5,797,713,200
28/06/2017 19,600 -0.40 -2.00 20,000 20,100 19,000 396,400 7,769,440,000
27/06/2017 20,000 -0.60 -2.91 20,600 20,900 20,000 378,800 7,576,000,000
26/06/2017 20,600 0.40 1.98 20,400 21,300 20,400 487,400 10,040,440,000
23/06/2017 20,200 0.30 1.51 20,000 21,300 20,000 574,475 11,604,395,000
22/06/2017 19,900 0.00 ■■ 0.00 20,000 20,300 19,800 317,290 6,314,071,000
21/06/2017 19,900 0.00 ■■ 0.00 20,000 20,100 19,700 300,910 5,988,109,000
20/06/2017 19,900 0.30 1.53 19,800 19,900 19,500 412,830 8,215,317,000
19/06/2017 19,600 -0.10 -0.51 19,600 19,700 19,100 291,614 5,715,634,400
16/06/2017 19,700 -0.20 -1.01 19,800 19,900 19,400 207,110 4,080,067,000
15/06/2017 19,900 0.10 0.51 19,800 19,900 19,300 310,015 6,169,298,500
14/06/2017 19,800 0.00 ■■ 0.00 19,700 20,500 19,500 155,600 3,080,880,000
13/06/2017 19,800 -0.30 -1.49 20,100 20,100 19,300 310,911 6,156,037,800
12/06/2017 20,100 -0.20 -0.99 20,500 20,500 19,700 268,600 5,398,860,000
09/06/2017 20,300 0.40 2.01 19,900 20,600 19,700 650,010 13,195,203,000
08/06/2017 19,900 1.80 9.94 18,100 19,900 18,000 1,190,128 23,683,547,200
07/06/2017 18,100 0.00 ■■ 0.00 18,000 18,500 17,700 344,420 6,234,002,000
06/06/2017 18,100 0.10 0.56 18,000 18,200 17,800 207,800 3,761,180,000
05/06/2017 18,000 -0.10 -0.55 18,000 18,400 17,900 169,300 3,047,400,000
02/06/2017 18,100 0.20 1.12 17,900 18,400 17,800 230,807 4,177,606,700
01/06/2017 17,900 0.10 0.56 17,800 17,900 17,600 104,700 1,874,130,000
31/05/2017 17,800 -0.20 -1.11 18,000 18,100 17,600 146,630 2,610,014,000
30/05/2017 18,000 0.00 ■■ 0.00 18,000 18,300 17,400 322,530 5,805,540,000
29/05/2017 18,000 -0.60 -3.23 18,600 18,900 17,900 506,487 9,116,766,000
26/05/2017 18,600 0.40 2.20 18,500 19,000 18,200 599,700 11,154,420,000
25/05/2017 18,200 1.00 5.81 17,500 18,600 17,300 719,300 13,091,260,000
24/05/2017 17,200 1.50 9.55 15,700 17,200 15,700 897,797 15,442,108,400
23/05/2017 15,700 0.00 ■■ 0.00 15,600 16,000 15,600 233,820 3,670,974,000
22/05/2017 15,700 0.00 ■■ 0.00 15,600 16,300 15,600 361,940 5,682,458,000
19/05/2017 15,700 -0.20 -1.26 15,800 16,000 15,600 148,700 2,334,590,000
18/05/2017 15,900 0.10 0.63 15,800 16,100 15,700 298,638 4,748,344,200
17/05/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,400 165,500 2,614,900,000
16/05/2017 15,800 -0.50 -3.07 16,200 16,300 15,700 208,700 3,297,460,000
15/05/2017 16,300 0.40 2.52 15,800 16,500 15,800 263,438 4,294,039,400
09/05/2017 15,800 -0.10 -0.63 15,700 15,900 15,600 100,438 1,586,920,400
08/05/2017 15,900 0.00 ■■ 0.00 15,800 16,500 15,800 368,301 5,855,985,900
05/05/2017 15,900 0.60 3.92 15,200 16,000 15,200 444,610 7,069,299,000
04/05/2017 15,300 1.30 9.29 13,900 15,300 13,900 521,938 7,985,651,400
03/05/2017 14,000 -0.20 -1.41 14,100 14,200 13,800 206,200 2,886,800,000
28/04/2017 14,200 0.00 ■■ 0.00 14,100 14,300 14,000 162,710 2,310,482,000
27/04/2017 14,200 0.20 1.43 13,900 14,400 13,900 355,540 5,048,668,000
26/04/2017 14,000 0.90 6.87 12,900 14,000 12,900 423,028 5,922,392,000
25/04/2017 13,100 0.20 1.55 12,800 13,100 12,700 411,410 5,389,471,000
24/04/2017 12,900 0.00 ■■ 0.00 12,800 13,100 12,800 211,700 2,730,930,000
21/04/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,600 149,140 1,923,906,000
20/04/2017 12,900 -0.30 -2.27 13,200 13,400 12,800 215,400 2,778,660,000
19/04/2017 13,200 0.20 1.54 12,900 13,200 12,800 342,904 4,526,332,800
18/04/2017 13,000 -0.10 -0.76 13,000 13,200 12,800 112,300 1,459,900,000
17/04/2017 13,100 0.80 6.50 12,400 13,200 12,000 255,500 3,347,050,000
14/04/2017 12,300 -0.40 -3.15 12,600 12,900 12,300 112,030 1,377,969,000
13/04/2017 12,700 -0.20 -1.55 12,900 12,900 12,600 57,800 734,060,000
12/04/2017 12,900 0.10 0.78 12,800 12,900 12,600 121,500 1,567,350,000
11/04/2017 12,800 -0.10 -0.78 12,800 12,800 12,600 77,700 994,560,000
10/04/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 190,300 2,454,870,000
07/04/2017 12,900 0.10 0.78 12,800 13,000 12,600 215,000 2,773,500,000
05/04/2017 12,800 -0.10 -0.78 12,900 13,100 12,800 186,300 2,384,640,000
04/04/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,500 89,263 1,151,492,700
03/04/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,300 123,401 1,591,872,900
31/03/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 90,575 1,168,417,500
30/03/2017 12,900 -0.10 -0.77 12,900 13,100 12,700 94,587 1,220,172,300
29/03/2017 13,000 0.50 4.00 12,500 13,000 12,400 234,200 3,044,600,000
28/03/2017 12,500 -0.10 -0.79 12,400 12,800 12,400 102,100 1,276,250,000
27/03/2017 12,600 -0.50 -3.82 13,200 13,200 12,500 140,190 1,766,394,000
24/03/2017 13,100 0.30 2.34 12,700 13,200 12,700 280,855 3,679,200,500
23/03/2017 12,800 -0.10 -0.78 12,800 12,800 12,300 215,800 2,762,240,000
22/03/2017 12,900 0.00 ■■ 0.00 13,500 13,800 12,000 339,230 4,376,067,000
21/03/2017 12,900 -0.40 -3.01 13,200 13,400 12,900 165,600 2,136,240,000
20/03/2017 13,300 -0.70 -5.00 14,100 14,100 13,300 372,225 4,950,592,500
17/03/2017 14,000 -0.10 -0.71 14,200 14,300 13,900 306,675 4,293,450,000
16/03/2017 14,100 0.40 2.92 13,600 14,600 13,600 231,720 3,267,252,000
15/03/2017 13,700 0.80 6.20 13,000 14,000 12,900 302,010 4,137,537,000
14/03/2017 12,900 -0.30 -2.27 13,100 13,200 12,900 224,500 2,896,050,000
13/03/2017 13,200 0.20 1.54 13,000 13,200 13,000 139,400 1,840,080,000
10/03/2017 13,000 -0.20 -1.52 13,300 13,400 12,800 101,515 1,319,695,000
09/03/2017 13,200 0.00 ■■ 0.00 13,000 13,300 13,000 25,310 334,092,000
08/03/2017 13,200 0.20 1.54 13,000 13,400 12,800 195,500 2,580,600,000
07/03/2017 13,000 0.50 4.00 12,500 13,300 12,400 194,200 2,524,600,000
06/03/2017 12,500 0.20 1.63 12,300 12,600 12,200 145,312 1,816,400,000
03/03/2017 12,300 0.00 ■■ 0.00 12,500 12,500 12,100 139,610 1,717,203,000
02/03/2017 12,300 0.10 0.82 12,300 12,400 12,300 101,805 1,252,201,500
01/03/2017 12,200 -0.10 -0.81 12,400 12,600 12,100 324,102 3,954,044,400
28/02/2017 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 109,200 1,343,160,000
27/02/2017 12,300 -0.30 -2.38 12,800 12,800 12,100 437,310 5,378,913,000
24/02/2017 12,600 -0.10 -0.79 12,800 12,800 12,500 286,850 3,614,310,000
23/02/2017 12,700 -0.30 -2.31 13,100 13,200 12,500 374,200 4,752,340,000
22/02/2017 13,000 -0.20 -1.52 13,200 13,200 13,000 98,451 1,279,863,000
21/02/2017 13,200 0.20 1.54 13,100 13,200 12,800 98,734 1,303,288,800
20/02/2017 13,000 -0.20 -1.52 13,200 13,300 12,300 269,710 3,506,230,000
17/02/2017 13,200 0.50 3.94 12,700 13,200 12,600 186,000 2,455,200,000
16/02/2017 12,700 0.00 ■■ 0.00 12,800 13,400 12,700 237,824 3,020,364,800
15/02/2017 12,700 0.10 0.79 12,700 12,900 12,600 123,155 1,564,068,500
14/02/2017 12,600 0.00 ■■ 0.00 12,600 13,000 12,400 144,790 1,824,354,000
13/02/2017 12,600 -0.10 -0.79 12,800 12,800 12,500 277,810 3,500,406,000
10/02/2017 12,700 -0.10 -0.78 13,000 13,000 12,700 200,100 2,541,270,000
09/02/2017 12,800 -0.10 -0.78 13,200 13,300 12,600 428,190 5,480,832,000
08/02/2017 12,900 0.00 ■■ 0.00 12,900 13,300 12,800 350,900 4,526,610,000
07/02/2017 12,900 -0.10 -0.77 13,000 13,300 12,800 306,840 3,958,236,000
06/02/2017 13,000 0.20 1.56 12,800 13,400 11,900 360,230 4,682,990,000
03/02/2017 12,800 0.10 0.79 12,500 13,000 12,500 233,000 2,982,400,000
02/02/2017 12,700 0.40 3.25 12,300 13,000 11,900 215,139 2,732,265,300
25/01/2017 12,300 0.20 1.65 12,100 12,300 11,800 180,900 2,225,070,000
24/01/2017 12,100 -0.10 -0.82 12,000 12,500 11,900 185,900 2,249,390,000
23/01/2017 12,200 0.10 0.83 12,800 12,800 12,000 58,200 710,040,000
20/01/2017 12,100 0.70 6.14 11,400 12,500 11,200 155,941 1,886,886,100
19/01/2017 11,400 -0.20 -1.72 11,300 11,700 11,100 263,500 3,003,900,000
18/01/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 144,800 1,679,680,000
17/01/2017 11,600 -0.10 -0.85 11,700 11,700 11,100 77,800 902,480,000
16/01/2017 11,700 0.90 8.33 11,000 11,800 10,900 325,280 3,805,776,000
13/01/2017 10,800 0.90 9.09 9,800 10,800 9,700 612,200 6,611,760,000
12/01/2017 9,900 0.20 2.06 9,700 10,200 9,600 95,400 944,460,000
11/01/2017 9,700 0.00 ■■ 0.00 9,900 9,900 9,600 55,600 539,320,000
10/01/2017 9,700 -0.10 -1.02 10,000 10,200 9,500 287,300 2,786,810,000
09/01/2017 9,800 -0.20 -2.00 10,200 10,200 9,700 193,600 1,897,280,000
06/01/2017 10,000 0.00 ■■ 0.00 9,700 10,500 9,500 243,810 2,438,100,000
05/01/2017 10,000 0.70 7.53 9,300 10,000 9,100 289,200 2,892,000,000
04/01/2017 9,300 0.30 3.33 8,900 9,400 8,900 78,300 728,190,000
03/01/2017 9,000 0.10 1.12 9,100 9,100 8,800 90,900 818,100,000
30/12/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 103,400 920,260,000
29/12/2016 9,000 0.20 2.27 8,800 9,100 8,600 131,700 1,185,300,000
28/12/2016 8,800 0.00 ■■ 0.00 8,800 9,300 8,700 157,000 1,381,600,000
27/12/2016 8,800 -0.30 -3.30 9,100 9,100 8,800 183,000 1,610,400,000
26/12/2016 9,100 -0.10 -1.09 9,400 9,400 8,800 206,400 1,878,240,000
23/12/2016 9,200 -0.10 -1.08 9,400 9,400 9,200 220,900 2,032,280,000
22/12/2016 9,300 -0.10 -1.06 9,600 9,600 9,300 241,000 2,241,300,000
21/12/2016 9,400 -0.10 -1.05 9,600 9,600 9,300 62,940 591,636,000
20/12/2016 9,500 0.20 2.15 9,300 9,600 9,200 241,300 2,292,350,000
19/12/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 53,400 496,620,000
16/12/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 94,600 879,780,000
15/12/2016 9,300 -0.30 -3.12 9,700 10,000 9,100 155,150 1,442,895,000
14/12/2016 9,600 -0.20 -2.04 9,900 9,900 9,500 113,200 1,086,720,000
13/12/2016 9,800 0.30 3.16 9,500 9,900 9,500 113,200 1,109,360,000
12/12/2016 9,500 -0.60 -5.94 10,100 10,100 9,500 114,800 1,090,600,000
09/12/2016 10,100 -0.10 -0.98 10,200 11,100 9,800 84,200 850,420,000
08/12/2016 11,200 0.30 2.75 11,000 11,300 10,900 183,200 2,051,840,000
07/12/2016 10,900 0.40 3.81 10,500 11,000 10,500 217,130 2,366,717,000
06/12/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 55,500 582,750,000
05/12/2016 10,600 0.10 0.95 10,500 10,600 10,400 124,600 1,320,760,000
02/12/2016 10,500 -0.20 -1.87 10,700 10,800 10,500 190,500 2,000,250,000
01/12/2016 10,700 -0.10 -0.93 10,800 10,900 10,700 170,150 1,820,605,000
30/11/2016 10,800 -0.10 -0.92 10,800 11,200 10,500 288,300 3,113,640,000
29/11/2016 10,900 -0.10 -0.91 11,000 11,200 10,600 137,900 1,503,110,000
28/11/2016 11,000 0.80 7.84 10,300 11,100 10,100 391,500 4,306,500,000
25/11/2016 10,200 0.00 ■■ 0.00 10,100 10,400 10,100 169,800 1,731,960,000
24/11/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 133,200 1,358,640,000
23/11/2016 10,200 -0.10 -0.97 9,400 10,300 9,400 140,800 1,436,160,000
22/11/2016 10,300 -0.10 -0.96 10,200 10,400 10,000 186,800 1,924,040,000
21/11/2016 10,400 0.30 2.97 10,100 10,400 10,100 237,700 2,472,080,000
18/11/2016 10,100 0.50 5.21 9,500 10,100 9,400 301,500 3,045,150,000
17/11/2016 9,600 -0.10 -1.03 9,700 9,900 9,500 186,400 1,789,440,000
16/11/2016 9,700 0.40 4.30 9,300 9,900 9,200 245,465 2,381,010,500
15/11/2016 9,300 0.80 9.41 8,500 9,300 8,400 380,840 3,541,812,000
14/11/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 97,200 826,200,000
11/11/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 51,955 441,617,500
10/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 90,800 771,800,000
09/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 70,500 599,250,000
08/11/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 54,800 465,800,000
07/11/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 62,100 527,850,000
04/11/2016 8,500 -0.30 -3.41 8,500 8,600 8,500 87,000 739,500,000
03/11/2016 8,800 -0.30 -3.30 9,200 9,200 8,600 125,000 1,100,000,000
02/11/2016 9,100 0.80 9.64 8,300 9,100 8,000 217,400 1,978,340,000
01/11/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 119,700 993,510,000
31/10/2016 8,500 0.10 1.19 8,400 8,600 8,400 60,900 517,650,000
28/10/2016 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 81,200 682,080,000
27/10/2016 8,400 0.10 1.20 8,300 8,500 8,300 74,600 626,640,000
26/10/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 90,200 748,660,000
25/10/2016 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 90,500 751,150,000
24/10/2016 8,300 -0.20 -2.35 8,600 8,600 8,200 85,700 711,310,000
21/10/2016 8,500 0.10 1.19 8,400 8,700 8,300 103,700 881,450,000
20/10/2016 8,400 0.10 1.20 8,200 8,600 8,200 112,200 942,480,000
19/10/2016 8,300 0.10 1.22 8,200 8,300 8,100 66,600 552,780,000
18/10/2016 8,200 0.20 2.50 7,900 8,400 7,800 59,400 487,080,000
17/10/2016 8,000 0.00 ■■ 0.00 7,800 8,100 7,800 60,200 481,600,000
14/10/2016 8,000 0.30 3.90 7,700 8,000 7,600 96,600 772,800,000
13/10/2016 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 48,100 370,370,000
12/10/2016 7,700 -0.10 -1.28 7,800 7,900 7,700 21,000 161,700,000
11/10/2016 7,800 -0.20 -2.50 7,900 7,900 7,700 111,600 870,480,000
10/10/2016 8,000 0.30 3.90 7,600 8,100 7,600 59,600 476,800,000
07/10/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 38,700 297,990,000
06/10/2016 7,700 0.10 1.32 7,600 7,800 7,600 95,100 732,270,000
05/10/2016 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 44,051 334,787,600
04/10/2016 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 50,500 383,800,000
03/10/2016 7,600 0.00 ■■ 0.00 7,500 7,700 7,400 93,400 709,840,000
30/09/2016 7,600 0.10 1.33 7,500 7,600 7,500 33,800 256,880,000
29/09/2016 7,500 -0.10 -1.32 7,500 7,600 7,400 56,200 421,500,000
28/09/2016 7,600 -0.10 -1.30 7,700 7,700 7,600 20,900 158,840,000
27/09/2016 7,700 -0.10 -1.28 7,600 7,700 7,600 32,340 249,018,000
26/09/2016 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 13,509 105,370,200
23/09/2016 7,800 0.10 1.30 7,800 7,800 7,700 5,500 42,900,000
22/09/2016 7,700 0.10 1.32 7,600 7,700 7,600 46,000 354,200,000
21/09/2016 7,600 0.30 4.11 7,400 7,800 7,400 53,200 404,320,000
20/09/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 18,490 134,977,000
19/09/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 15,400 112,420,000
16/09/2016 7,300 0.00 ■■ 0.00 7,200 7,300 6,800 26,900 196,370,000
15/09/2016 7,300 -0.20 -2.67 7,500 7,500 7,300 23,900 174,470,000
14/09/2016 7,500 0.00 ■■ 0.00 7,600 7,600 7,300 55,500 416,250,000
13/09/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 68,200 511,500,000
12/09/2016 7,500 -0.10 -1.32 7,400 7,500 7,400 15,760 118,200,000
09/09/2016 7,600 -0.10 -1.30 7,400 7,600 7,400 28,200 214,320,000
08/09/2016 7,700 0.20 2.67 7,500 7,700 7,300 48,610 374,297,000
07/09/2016 7,500 -0.10 -1.32 7,600 7,600 7,400 40,200 301,500,000
06/09/2016 7,600 0.20 2.70 7,400 7,600 7,400 14,300 108,680,000
05/09/2016 7,400 0.20 2.78 7,100 7,500 7,100 155,200 1,148,480,000
01/09/2016 7,200 0.10 1.41 7,200 7,300 7,200 63,300 455,760,000
31/08/2016 7,100 0.20 2.90 7,000 7,200 6,900 40,750 289,325,000
30/08/2016 6,900 0.10 1.47 6,900 7,000 6,900 5,100 35,190,000
29/08/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 6,200 42,160,000
26/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/08/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 3,100 21,700,000
24/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,000 126,000,000
23/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,900 20,300,000
22/08/2016 7,000 -0.30 -4.11 7,000 7,000 7,000 5,000 35,000,000
19/08/2016 7,300 -0.10 -1.35 7,000 7,300 7,000 19,000 138,700,000
18/08/2016 7,400 0.10 1.37 7,200 7,400 7,000 44,500 329,300,000
17/08/2016 7,300 -0.40 -5.19 7,000 7,300 7,000 37,400 273,020,000
16/08/2016 7,700 0.60 8.45 7,100 7,700 7,100 6,500 50,050,000
15/08/2016 7,100 0.10 1.43 7,100 7,100 6,800 28,900 205,190,000
12/08/2016 7,000 -0.50 -6.67 7,100 7,200 7,000 18,600 130,200,000
11/08/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 3,300 24,750,000
10/08/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 7,000 52,500,000
09/08/2016 7,600 0.20 2.70 7,000 7,600 6,900 10,200 77,520,000
08/08/2016 7,400 0.20 2.78 7,200 7,600 6,900 32,500 240,500,000
05/08/2016 7,200 -0.40 -5.26 7,300 7,300 7,200 2,100 15,120,000
04/08/2016 7,600 0.10 1.33 7,300 7,600 7,200 1,600 12,160,000
03/08/2016 7,500 -0.80 -9.64 7,500 7,500 7,500 26,400 198,000,000
02/08/2016 8,300 0.50 6.41 8,300 8,300 8,300 100 830,000
01/08/2016 7,800 -0.10 -1.27 7,800 7,800 7,500 11,500 89,700,000
29/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/07/2016 7,900 0.30 3.95 7,500 7,900 7,500 3,100 24,490,000
27/07/2016 7,600 -0.40 -5.00 7,600 7,800 7,600 33,000 250,800,000
26/07/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,600 27,200 217,600,000
25/07/2016 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 55,500 444,000,000
22/07/2016 8,000 0.20 2.56 7,600 8,000 7,600 43,900 351,200,000
21/07/2016 7,800 -0.10 -1.27 7,900 7,900 7,600 12,100 94,380,000
20/07/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 6,000 47,400,000
19/07/2016 8,000 -0.20 -2.44 7,800 8,000 7,700 58,100 464,800,000
18/07/2016 8,200 0.50 6.49 7,600 8,200 7,600 19,300 158,260,000
15/07/2016 7,700 -0.30 -3.75 8,100 8,100 7,700 200 1,540,000
14/07/2016 8,000 -0.20 -2.44 8,400 8,400 7,700 16,100 128,800,000
13/07/2016 8,200 0.30 3.80 7,800 8,200 7,800 200 1,640,000
12/07/2016 7,900 -0.30 -3.66 7,900 7,900 7,900 10,800 85,320,000
11/07/2016 8,200 -0.30 -3.53 8,200 8,200 7,900 13,400 109,880,000
08/07/2016 8,500 0.30 3.66 9,000 9,000 8,000 25,600 217,600,000
07/07/2016 8,200 0.60 7.89 7,800 8,300 7,800 17,700 145,140,000
06/07/2016 7,600 -0.60 -7.32 8,100 8,400 7,600 29,500 224,200,000
05/07/2016 8,200 -0.30 -3.53 8,500 8,600 8,200 53,400 437,880,000
04/07/2016 8,500 0.00 ■■ 0.00 8,500 9,200 8,500 37,900 322,150,000
01/07/2016 8,500 -0.20 -2.30 8,500 8,500 8,500 5,500 46,750,000
30/06/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 37,100 322,770,000
29/06/2016 8,700 0.30 3.57 8,400 8,900 8,300 226,200 1,967,940,000
28/06/2016 8,400 -0.10 -1.18 8,400 8,500 8,300 72,200 606,480,000
27/06/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,000 73,100 621,350,000
24/06/2016 8,500 0.40 4.94 8,100 8,500 7,400 96,400 819,400,000
23/06/2016 8,100 0.70 9.46 7,400 8,100 7,400 194,900 1,578,690,000
22/06/2016 7,400 -0.10 -1.33 7,500 7,500 7,200 104,600 774,040,000
21/06/2016 7,500 0.30 4.17 7,200 7,500 7,200 32,100 240,750,000
20/06/2016 7,200 -0.10 -1.37 7,100 7,400 7,100 22,630 162,936,000
17/06/2016 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 67,700 494,210,000
16/06/2016 7,300 0.20 2.82 7,200 7,400 7,200 38,600 281,780,000
15/06/2016 7,100 -0.10 -1.39 7,100 7,200 7,000 62,900 446,590,000
14/06/2016 7,200 -0.20 -2.70 7,300 7,400 7,100 10,700 77,040,000
13/06/2016 7,400 0.00 ■■ 0.00 7,100 7,500 7,000 51,720 382,728,000
10/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 15,200 112,480,000
09/06/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 28,400 210,160,000
08/06/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 7,700 56,980,000
07/06/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 35,800 264,920,000
06/06/2016 7,400 -0.10 -1.33 7,400 7,400 7,200 22,100 163,540,000
03/06/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,200 49,500 371,250,000
02/06/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 26,200 196,500,000
01/06/2016 7,500 -0.10 -1.32 7,300 7,500 7,300 59,910 449,325,000
31/05/2016 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 40,100 304,760,000
30/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 13,400 101,840,000
27/05/2016 7,600 0.10 1.33 7,400 7,600 7,400 35,700 271,320,000
26/05/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 30,300 227,250,000
25/05/2016 7,600 -0.30 -3.80 7,700 7,700 7,500 19,200 145,920,000
24/05/2016 7,900 0.10 1.28 7,800 7,900 7,700 18,900 149,310,000
23/05/2016 7,800 0.10 1.30 7,600 7,800 7,600 107,200 836,160,000
20/05/2016 7,700 0.40 5.48 7,600 7,900 7,400 34,220 263,494,000
19/05/2016 7,300 -0.10 -1.35 7,500 7,500 7,300 16,800 122,640,000
18/05/2016 7,400 -0.20 -2.63 7,500 7,500 7,400 11,400 84,360,000
17/05/2016 7,600 -0.20 -2.56 7,600 7,700 7,500 17,600 133,760,000
16/05/2016 7,800 -0.20 -2.50 7,700 8,000 7,500 46,700 364,260,000
13/05/2016 8,000 0.20 2.56 8,000 8,000 7,700 1,700 13,600,000
12/05/2016 7,800 -0.40 -4.88 8,300 8,300 7,800 12,600 98,280,000
11/05/2016 8,200 0.40 5.13 7,600 8,200 7,600 19,300 158,260,000
10/05/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 16,100 125,580,000
09/05/2016 7,800 0.20 2.63 7,500 7,800 7,500 18,700 145,860,000
06/05/2016 7,600 -0.10 -1.30 7,600 7,700 7,600 15,500 117,800,000
05/05/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 51,500 396,550,000
04/05/2016 7,700 -0.10 -1.28 7,700 7,800 7,600 62,800 483,560,000
29/04/2016 7,800 0.10 1.30 7,700 7,900 7,700 40,300 314,340,000
28/04/2016 7,700 0.10 1.32 7,600 7,700 7,600 22,000 169,400,000
27/04/2016 7,600 -0.20 -2.56 7,700 7,700 7,600 35,000 266,000,000
26/04/2016 7,800 0.10 1.30 7,700 7,800 7,700 26,120 203,736,000
25/04/2016 7,700 -0.10 -1.28 7,700 7,800 7,500 42,800 329,560,000
22/04/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 20,100 156,780,000
21/04/2016 7,800 0.10 1.30 7,500 8,100 7,500 59,200 461,760,000
20/04/2016 7,700 -0.10 -1.28 7,600 7,800 7,600 76,000 585,200,000
19/04/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 27,200 212,160,000
15/04/2016 7,800 0.10 1.30 7,700 8,000 7,700 76,100 593,580,000
14/04/2016 7,700 -0.10 -1.28 7,900 8,000 7,700 23,100 177,870,000
13/04/2016 7,800 -0.20 -2.50 8,100 8,200 7,800 34,500 269,100,000
12/04/2016 8,000 0.40 5.26 7,700 8,200 7,500 175,600 1,404,800,000
11/04/2016 7,600 -0.10 -1.30 7,700 7,700 7,400 90,800 690,080,000
08/04/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 52,800 406,560,000
07/04/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 44,100 339,570,000
06/04/2016 7,700 0.10 1.32 7,600 7,700 7,600 17,300 133,210,000
05/04/2016 7,600 0.20 2.70 7,300 7,600 7,300 31,410 238,716,000
04/04/2016 7,400 -0.20 -2.63 7,400 7,700 7,400 23,800 176,120,000
01/04/2016 7,600 0.00 ■■ 0.00 7,800 7,800 7,500 34,600 262,960,000
31/03/2016 7,600 -0.30 -3.80 7,900 8,000 7,600 26,000 197,600,000
30/03/2016 7,900 0.50 6.76 7,900 8,100 7,400 186,400 1,472,560,000
29/03/2016 7,400 -0.10 -1.33 7,600 7,600 7,400 59,500 440,300,000
28/03/2016 7,500 0.10 1.35 7,400 7,600 7,200 66,700 500,250,000
25/03/2016 7,400 -0.40 -5.13 7,500 7,600 7,400 37,000 273,800,000
24/03/2016 7,800 -0.10 -1.27 8,000 8,100 7,400 30,800 240,240,000
23/03/2016 7,900 0.60 8.22 7,500 8,000 7,500 280,200 2,213,580,000
22/03/2016 7,300 0.60 8.96 6,800 7,300 6,800 114,200 833,660,000
21/03/2016 6,700 -0.40 -5.63 6,900 6,900 6,400 40,000 268,000,000
18/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 65,800 467,180,000
17/03/2016 7,100 0.20 2.90 6,800 7,100 6,800 55,300 392,630,000
16/03/2016 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 3,300 22,770,000
15/03/2016 6,900 -0.20 -2.82 7,000 7,100 6,900 21,200 146,280,000
14/03/2016 7,100 0.20 2.90 7,100 7,200 6,900 40,110 284,781,000
11/03/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 5,100 35,190,000
10/03/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 5,800 40,600,000
09/03/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 9,400 65,800,000
08/03/2016 7,100 0.10 1.43 6,800 7,100 6,800 2,825 20,057,500
07/03/2016 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 8,840 61,880,000
04/03/2016 7,000 0.20 2.94 7,000 7,000 7,000 34,000 238,000,000
03/03/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 5,800 39,440,000
02/03/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 15,335 107,345,000
01/03/2016 7,000 0.20 2.94 7,000 7,100 7,000 34,700 242,900,000
29/02/2016 6,800 -0.20 -2.86 6,700 6,800 6,700 3,800 25,840,000
26/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/02/2016 7,000 0.20 2.94 6,800 7,000 6,500 21,400 149,800,000
24/02/2016 6,800 -0.30 -4.23 6,800 6,900 6,800 11,200 76,160,000
23/02/2016 7,100 -0.20 -2.74 7,000 7,300 6,900 24,600 174,660,000
22/02/2016 7,300 0.20 2.82 7,200 7,300 7,100 39,100 285,430,000
19/02/2016 7,100 0.10 1.43 7,200 7,300 6,900 61,500 436,650,000
18/02/2016 7,000 0.60 9.38 6,800 7,000 6,800 155,900 1,091,300,000
17/02/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 9,500 60,800,000
16/02/2016 6,400 -0.10 -1.54 6,500 6,500 6,200 26,900 172,160,000
15/02/2016 6,500 -0.10 -1.52 6,500 6,500 6,400 10,500 68,250,000
05/02/2016 6,600 0.60 10.00 6,200 6,600 6,200 8,200 54,120,000
04/02/2016 6,000 -0.30 -4.76 6,300 6,300 6,000 78,210 469,260,000
03/02/2016 6,300 0.20 3.28 6,300 6,300 6,000 66,200 417,060,000
02/02/2016 6,100 -0.20 -3.17 5,900 6,100 5,900 2,400 14,640,000
01/02/2016 6,300 -0.20 -3.08 6,400 6,400 6,200 57,100 359,730,000
29/01/2016 6,500 0.30 4.84 6,300 6,500 6,300 1,900 12,350,000
28/01/2016 6,200 -0.40 -6.06 6,400 6,400 6,000 127,800 792,360,000
27/01/2016 6,600 0.20 3.12 6,400 6,600 6,400 3,100 20,460,000
26/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,700 36,480,000
25/01/2016 6,400 0.10 1.59 6,300 6,400 6,300 7,000 44,800,000
22/01/2016 6,300 -0.20 -3.08 6,400 6,400 6,300 2,900 18,270,000
21/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/01/2016 6,500 0.00 ■■ 0.00 5,900 6,500 5,900 9,000 58,500,000
19/01/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 3,100 20,150,000
18/01/2016 6,500 -0.10 -1.52 6,500 6,500 6,500 100 650,000
15/01/2016 6,600 0.10 1.54 6,400 6,600 6,300 32,200 212,520,000
14/01/2016 6,500 -0.20 -2.99 6,500 6,500 6,500 2,000 13,000,000
13/01/2016 6,700 -0.20 -2.90 6,800 6,800 6,700 22,400 150,080,000
12/01/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 1,700 11,730,000
11/01/2016 6,900 0.50 7.81 6,400 6,900 6,400 10,200 70,380,000
08/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 12,100 77,440,000
07/01/2016 6,400 -0.10 -1.54 6,400 6,400 6,200 15,000 96,000,000
06/01/2016 6,500 -0.20 -2.99 6,700 6,700 6,500 10,300 66,950,000
05/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 13,900 93,130,000
04/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 16,600 111,220,000
31/12/2015 6,700 -0.10 -1.47 6,700 6,700 6,300 17,100 114,570,000
30/12/2015 6,800 0.10 1.49 6,600 6,800 6,600 2,200 14,960,000
29/12/2015 6,700 -0.10 -1.47 6,700 6,700 6,600 3,200 21,440,000
28/12/2015 6,800 0.40 6.25 6,300 7,000 6,000 38,510 261,868,000
25/12/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 4,800 30,720,000
24/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 3,600 23,040,000
23/12/2015 6,400 -0.10 -1.54 6,600 6,600 6,400 21,500 137,600,000
22/12/2015 6,500 -0.30 -4.41 6,600 6,700 6,500 10,900 70,850,000
21/12/2015 6,800 -0.10 -1.45 6,700 6,800 6,600 96,100 653,480,000
18/12/2015 6,900 0.30 4.55 6,700 6,900 6,700 19,900 137,310,000
17/12/2015 6,600 0.00 ■■ 0.00 6,900 7,000 6,600 8,400 55,440,000
16/12/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 7,600 50,160,000
15/12/2015 6,700 -0.30 -4.29 6,900 7,000 6,700 40,000 268,000,000
14/12/2015 7,000 0.00 ■■ 0.00 7,200 7,200 6,800 8,020 56,140,000
11/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 22,100 154,700,000
10/12/2015 7,000 0.00 ■■ 0.00 6,700 7,000 6,500 68,500 479,500,000
09/12/2015 7,000 0.10 1.45 6,800 7,000 6,700 36,500 255,500,000
08/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 41,600 287,040,000
07/12/2015 6,900 -0.10 -1.43 6,900 6,900 6,800 17,500 120,750,000
04/12/2015 7,000 0.10 1.45 7,000 7,000 6,700 50,000 350,000,000
03/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 23,700 163,530,000
02/12/2015 6,900 0.10 1.47 6,800 7,000 6,600 37,420 258,198,000
01/12/2015 6,800 0.20 3.03 6,600 7,000 6,600 82,700 562,360,000
30/11/2015 6,600 -0.30 -4.35 6,800 6,800 6,600 55,300 364,980,000
27/11/2015 6,900 -0.20 -2.82 7,200 7,400 6,900 53,000 365,700,000
26/11/2015 7,100 -0.10 -1.39 7,000 7,200 7,000 18,100 128,510,000
25/11/2015 7,200 -0.20 -2.70 7,000 7,300 7,000 12,100 87,120,000
24/11/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 33,000 244,200,000
23/11/2015 7,400 0.40 5.71 7,000 7,500 6,900 69,300 512,820,000
20/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 10,500 73,500,000
19/11/2015 7,000 -0.10 -1.41 7,000 7,000 6,700 21,300 149,100,000
18/11/2015 7,100 0.10 1.43 6,800 7,100 6,800 25,900 183,890,000
17/11/2015 7,000 0.40 6.06 6,600 7,100 6,600 69,400 485,800,000
16/11/2015 6,600 -0.10 -1.49 6,600 6,600 6,400 35,000 231,000,000
13/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 7,800 52,260,000
12/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 17,000 113,900,000
11/11/2015 6,700 -0.10 -1.47 6,700 6,700 6,700 4,900 32,830,000
10/11/2015 6,800 -0.10 -1.45 6,800 6,800 6,800 2,700 18,360,000
09/11/2015 6,900 0.10 1.47 6,600 6,900 6,600 22,200 153,180,000
06/11/2015 6,800 0.10 1.49 6,700 6,900 6,700 32,900 223,720,000
05/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,700 4,700 31,490,000
04/11/2015 6,800 0.10 1.49 6,500 6,800 6,500 29,830 202,844,000
03/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,500 144,050,000
02/11/2015 6,700 -0.30 -4.29 7,100 7,100 6,500 63,800 427,460,000
30/10/2015 7,000 -0.20 -2.78 7,200 7,200 7,000 31,510 220,570,000
29/10/2015 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 35,900 258,480,000
28/10/2015 7,200 -0.20 -2.70 7,400 7,700 7,200 64,300 462,960,000
27/10/2015 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 13,200 97,680,000
26/10/2015 7,400 -0.40 -5.13 7,800 7,900 7,400 52,930 391,682,000
23/10/2015 7,800 0.40 5.41 7,300 8,000 7,300 195,200 1,522,560,000
22/10/2015 7,400 -0.10 -1.33 7,600 7,600 7,100 55,010 407,074,000
21/10/2015 7,500 -0.40 -5.06 7,700 7,800 7,400 77,100 578,250,000
20/10/2015 7,900 -0.10 -1.25 7,800 7,900 7,500 89,000 703,100,000
19/10/2015 8,000 0.30 3.90 7,700 8,100 7,600 141,720 1,133,760,000
16/10/2015 7,700 0.30 4.05 7,300 7,800 7,200 110,310 849,387,000
15/10/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 73,800 546,120,000
14/10/2015 7,400 0.40 5.71 7,000 7,700 7,000 258,620 1,913,788,000
13/10/2015 7,000 0.40 6.06 6,500 7,100 6,500 143,240 1,002,680,000
12/10/2015 6,600 0.10 1.54 6,500 6,700 6,300 84,000 554,400,000
09/10/2015 6,500 0.10 1.56 6,300 6,700 6,300 101,800 661,700,000
08/10/2015 6,400 0.10 1.59 6,300 6,400 6,200 26,000 166,400,000
07/10/2015 6,300 -0.20 -3.08 6,300 6,300 6,200 16,300 102,690,000
06/10/2015 6,500 0.40 6.56 6,200 6,700 6,200 36,610 237,965,000
05/10/2015 6,100 0.20 3.39 6,000 6,100 6,000 39,410 240,401,000
02/10/2015 5,900 0.20 3.51 5,800 6,200 5,700 132,600 782,340,000
01/10/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 29,700 169,290,000
30/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 17,500 101,500,000
29/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 7,000 40,600,000
28/09/2015 5,800 -0.20 -3.33 5,900 5,900 5,700 35,900 208,220,000
25/09/2015 6,000 -0.10 -1.64 6,000 6,000 5,900 31,900 191,400,000
24/09/2015 6,100 0.10 1.67 5,900 6,200 5,900 42,600 259,860,000
23/09/2015 6,000 -0.20 -3.23 5,800 6,000 5,700 49,800 298,800,000
22/09/2015 6,200 0.40 6.90 5,800 6,200 5,400 401,450 2,488,990,000
21/09/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,600 67,280,000
18/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 39,700 230,260,000
17/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 13,200 76,560,000
16/09/2015 5,800 -0.10 -1.69 5,800 5,800 5,600 49,300 285,940,000
15/09/2015 5,900 0.10 1.72 6,000 6,200 5,700 62,400 368,160,000
14/09/2015 5,800 -0.30 -4.92 6,100 6,200 5,800 115,600 670,480,000
11/09/2015 6,100 -0.60 -8.96 6,500 6,700 6,100 37,500 228,750,000
10/09/2015 6,700 0.50 8.06 6,700 6,800 6,300 84,820 568,294,000
09/09/2015 6,200 0.50 8.77 5,800 6,200 5,800 148,000 917,600,000
08/09/2015 5,700 -0.60 -9.52 5,700 5,700 5,700 59,200 337,440,000
07/09/2015 6,300 0.50 8.62 6,300 6,300 6,300 100 630,000
04/09/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 5,100 29,580,000
03/09/2015 5,800 -0.20 -3.33 5,700 5,800 5,600 15,600 90,480,000
01/09/2015 6,000 0.40 7.14 6,100 6,100 5,600 4,000 24,000,000
31/08/2015 5,600 -0.20 -3.45 6,000 6,000 5,600 1,400 7,840,000
28/08/2015 5,800 0.30 5.45 5,600 5,800 5,500 11,100 64,380,000
27/08/2015 5,500 -0.30 -5.17 6,000 6,000 5,400 11,700 64,350,000
26/08/2015 5,800 0.10 1.75 5,800 5,800 5,800 200 1,160,000
25/08/2015 5,700 -0.10 -1.72 5,700 5,700 5,500 15,000 85,500,000
24/08/2015 5,800 -0.60 -9.38 5,900 5,900 5,800 10,700 62,060,000
21/08/2015 6,400 -0.70 -9.86 6,400 6,400 6,400 45,200 289,280,000
20/08/2015 7,100 0.60 9.23 7,100 7,100 7,100 100 710,000
19/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/08/2015 6,500 0.50 8.33 6,600 6,600 6,000 500 3,250,000
14/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,600 23,040,000
13/08/2015 6,400 0.00 ■■ 0.00 6,400 6,900 6,400 38,200 244,480,000
12/08/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 9,900 63,360,000
11/08/2015 6,500 0.00 ■■ 0.00 6,500 7,000 6,500 12,600 81,900,000
10/08/2015 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 2,700 17,550,000
07/08/2015 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 13,300 86,450,000
06/08/2015 6,500 -0.10 -1.52 7,000 7,000 6,500 10,600 68,900,000
05/08/2015 6,600 0.10 1.54 6,500 6,600 6,500 4,400 29,040,000
04/08/2015 6,500 0.20 3.17 6,900 6,900 6,300 10,200 66,300,000
03/08/2015 6,300 -0.40 -5.97 6,200 6,300 6,200 5,000 31,500,000
31/07/2015 6,700 -0.10 -1.47 6,300 6,700 6,300 6,900 46,230,000
30/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
28/07/2015 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
27/07/2015 6,600 -0.10 -1.49 6,400 6,600 6,300 38,000 250,800,000
24/07/2015 6,700 0.10 1.52 7,000 7,000 6,700 38,800 259,960,000
23/07/2015 6,600 0.20 3.12 6,400 6,600 6,400 32,310 213,246,000
22/07/2015 6,400 -0.20 -3.03 7,000 7,000 6,400 31,500 201,600,000
21/07/2015 6,600 -0.10 -1.49 6,800 6,800 6,500 37,700 248,820,000
20/07/2015 6,700 -0.40 -5.63 6,800 7,100 6,700 51,500 345,050,000
17/07/2015 7,100 0.20 2.90 6,900 7,200 6,900 80,200 569,420,000
16/07/2015 6,900 -0.50 -6.76 7,000 7,100 6,900 47,400 327,060,000
15/07/2015 7,400 0.10 1.37 7,400 7,400 7,400 37,000 273,800,000
14/07/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 41,000 299,300,000
13/07/2015 7,300 0.30 4.29 7,600 7,600 7,300 119,700 873,810,000
10/07/2015 7,000 -0.50 -6.67 7,400 7,400 7,000 61,110 427,770,000
09/07/2015 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 63,700 477,750,000
08/07/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 53,900 404,250,000
07/07/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 55,900 419,250,000
06/07/2015 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 42,500 318,750,000
03/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 16,900 126,750,000
02/07/2015 7,500 -0.10 -1.32 7,500 7,600 7,300 83,315 624,862,500
01/07/2015 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 114,300 868,680,000
30/06/2015 7,600 0.30 4.11 7,400 7,600 7,300 91,400 694,640,000
29/06/2015 7,300 0.00 ■■ 0.00 7,500 7,600 7,000 53,720 392,156,000
26/06/2015 7,300 -0.20 -2.67 7,500 7,600 7,200 94,900 692,770,000
25/06/2015 7,500 -0.10 -1.32 7,600 7,600 7,100 78,109 585,817,500
24/06/2015 7,600 0.10 1.33 7,700 7,700 7,100 119,500 908,200,000
23/06/2015 7,500 0.10 1.35 7,600 7,600 7,300 41,120 308,400,000
22/06/2015 7,400 0.20 2.78 7,200 7,400 7,000 57,800 427,720,000
19/06/2015 7,200 -0.50 -6.49 7,400 7,700 7,100 199,960 1,439,712,000
18/06/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 112,900 869,330,000
17/06/2015 7,700 0.10 1.32 7,600 7,800 7,000 87,708 675,351,600
16/06/2015 7,600 0.30 4.11 7,300 7,800 7,300 162,700 1,236,520,000
15/06/2015 7,300 0.00 ■■ 0.00 7,300 7,700 7,100 73,700 538,010,000
12/06/2015 7,300 0.00 ■■ 0.00 7,100 7,400 7,100 92,800 677,440,000
11/06/2015 7,300 -0.10 -1.35 7,400 7,400 7,100 92,200 673,060,000
10/06/2015 7,400 -0.20 -2.63 7,300 7,500 7,100 64,450 476,930,000
09/06/2015 7,600 0.30 4.11 7,300 7,800 7,300 52,300 397,480,000
08/06/2015 7,300 0.00 ■■ 0.00 7,800 8,000 7,300 105,100 767,230,000
05/06/2015 7,300 0.60 8.96 6,700 7,300 6,600 77,660 566,918,000
04/06/2015 6,700 -0.10 -1.47 6,800 7,000 6,500 105,600 707,520,000
03/06/2015 6,800 0.50 7.94 6,300 6,800 6,200 214,700 1,459,960,000
02/06/2015 6,300 0.10 1.61 6,200 6,400 6,200 106,100 668,430,000
01/06/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,400 33,480,000
29/05/2015 6,200 0.10 1.64 6,200 6,400 6,000 63,400 393,080,000
28/05/2015 6,100 0.10 1.67 6,100 6,200 6,100 41,400 252,540,000
27/05/2015 6,000 0.20 3.45 5,800 6,100 5,800 39,700 238,200,000
26/05/2015 5,800 -0.20 -3.33 5,900 5,900 5,800 1,500 8,700,000
25/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/05/2015 6,000 0.10 1.69 6,000 6,000 6,000 1,000 6,000,000
21/05/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 4,500 26,550,000
20/05/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 6,500 39,000,000
19/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 13,800 82,800,000
18/05/2015 6,000 -0.30 -4.76 6,000 6,000 6,000 7,700 46,200,000
15/05/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
14/05/2015 6,300 0.50 8.62 6,100 6,300 6,100 5,000 31,500,000
13/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,000 17,400,000
12/05/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 12,900 74,820,000
11/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/05/2015 5,800 0.10 1.75 5,900 6,000 5,800 6,900 40,020,000
07/05/2015 5,700 -0.10 -1.72 5,700 5,700 5,700 10,000 57,000,000
06/05/2015 5,800 -0.20 -3.33 6,000 6,000 5,800 6,900 40,020,000
05/05/2015 6,000 0.30 5.26 5,500 6,000 5,500 2,500 15,000,000
04/05/2015 5,700 -0.20 -3.39 5,900 5,900 5,700 25,000 142,500,000
27/04/2015 5,900 0.00 ■■ 0.00 5,500 6,200 5,500 25,810 152,279,000
24/04/2015 5,900 0.40 7.27 6,000 6,000 5,900 290 1,711,000
23/04/2015 5,500 -0.30 -5.17 5,800 5,800 5,500 7,100 39,050,000
22/04/2015 5,800 0.10 1.75 5,600 5,800 5,500 10,200 59,160,000
21/04/2015 5,700 -0.10 -1.72 5,900 5,900 5,700 2,100 11,970,000
20/04/2015 5,800 -0.20 -3.33 5,900 5,900 5,600 20,600 119,480,000
17/04/2015 6,000 0.10 1.69 5,400 6,000 5,400 7,200 43,200,000
16/04/2015 5,900 0.10 1.72 5,800 5,900 5,800 19,000 112,100,000
15/04/2015 5,800 0.00 ■■ 0.00 5,500 5,900 5,500 5,700 33,060,000
14/04/2015 5,800 -0.10 -1.69 5,800 5,800 5,800 5,000 29,000,000
13/04/2015 5,900 0.10 1.72 5,900 5,900 5,900 200 1,180,000
10/04/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/04/2015 5,800 0.10 1.75 5,800 5,800 5,800 2,100 12,180,000
08/04/2015 5,700 0.10 1.79 5,800 6,000 5,600 19,300 110,010,000
07/04/2015 5,600 0.00 ■■ 0.00 6,100 6,100 5,600 5,600 31,360,000
06/04/2015 5,600 0.10 1.82 5,500 5,600 5,500 1,100 6,160,000
03/04/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 1,600 8,800,000
02/04/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 500 2,750,000
01/04/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
31/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
30/03/2015 5,500 0.10 1.85 5,500 5,700 5,400 11,400 62,700,000
27/03/2015 5,400 -0.20 -3.57 5,500 5,500 5,400 2,100 11,340,000
26/03/2015 5,600 0.10 1.82 5,600 5,600 5,600 120 672,000
25/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,100 28,050,000
24/03/2015 5,500 -0.20 -3.51 5,400 5,500 5,300 5,500 30,250,000
23/03/2015 5,700 -0.10 -1.72 5,700 5,700 5,700 900 5,130,000
20/03/2015 5,800 0.30 5.45 5,600 5,800 5,600 5,800 33,640,000
19/03/2015 5,500 -0.20 -3.51 5,700 5,700 5,300 22,300 122,650,000
18/03/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 12,400 70,680,000
17/03/2015 5,700 -0.10 -1.72 5,500 5,700 5,500 3,200 18,240,000
16/03/2015 5,800 -0.20 -3.33 5,800 5,800 5,500 4,500 26,100,000
13/03/2015 6,000 0.40 7.14 6,100 6,100 6,000 350 2,100,000
12/03/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 8,000 44,800,000
11/03/2015 5,700 -0.60 -9.52 5,800 5,900 5,700 60,900 347,130,000
10/03/2015 6,300 -0.10 -1.56 6,500 6,500 5,800 27,000 170,100,000
09/03/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 36,100 231,040,000
06/03/2015 6,400 0.10 1.59 6,300 6,400 5,800 17,000 108,800,000
05/03/2015 6,300 0.40 6.78 5,900 6,400 5,800 25,000 157,500,000
04/03/2015 5,900 0.10 1.72 5,800 5,900 5,700 9,300 54,870,000
03/03/2015 5,800 0.00 ■■ 0.00 6,300 6,300 5,500 12,200 70,760,000
02/03/2015 5,800 -0.10 -1.69 5,900 5,900 5,600 1,800 10,440,000
27/02/2015 5,900 0.20 3.51 5,700 5,900 5,700 7,200 42,480,000
26/02/2015 5,700 0.30 5.56 5,600 5,700 5,300 16,300 92,910,000
25/02/2015 5,400 0.20 3.85 5,400 5,500 5,300 2,700 14,580,000
24/02/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 500 2,600,000
13/02/2015 5,400 -0.10 -1.82 5,700 5,700 5,400 6,200 33,480,000
12/02/2015 5,500 0.30 5.77 5,300 5,500 5,300 2,200 12,100,000
11/02/2015 5,200 0.10 1.96 5,400 5,400 5,200 500 2,600,000
10/02/2015 5,100 0.10 2.00 5,000 5,100 5,000 11,950 60,945,000
09/02/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 2,500 12,500,000
06/02/2015 5,200 -0.20 -3.70 5,600 5,600 5,200 1,400 7,280,000
05/02/2015 5,400 -0.10 -1.82 5,600 5,600 5,300 1,800 9,720,000
04/02/2015 5,500 -0.30 -5.17 5,800 6,000 5,500 1,300 7,150,000
03/02/2015 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
02/02/2015 5,500 0.20 3.77 5,600 5,800 5,300 5,400 29,700,000
30/01/2015 5,300 -0.20 -3.64 5,300 5,300 5,300 500 2,650,000
29/01/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/01/2015 5,500 -0.30 -5.17 5,400 5,500 5,300 2,900 15,950,000
27/01/2015 5,800 0.40 7.41 5,600 5,800 5,600 200 1,160,000
26/01/2015 5,400 -0.30 -5.26 5,500 5,500 5,300 8,400 45,360,000
23/01/2015 5,700 0.40 7.55 5,200 5,700 5,200 14,000 79,800,000
22/01/2015 5,300 0.20 3.92 5,300 5,300 5,300 100 530,000
21/01/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 3,100 15,810,000
20/01/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 1,200 6,240,000
19/01/2015 5,200 0.00 ■■ 0.00 4,700 5,300 4,700 600 3,120,000
16/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 5,800 30,160,000
15/01/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 5,200 27,040,000
14/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 1,700 9,010,000
13/01/2015 5,300 0.20 3.92 5,100 5,300 5,100 900 4,770,000
12/01/2015 5,100 -0.20 -3.77 5,400 5,400 5,100 1,600 8,160,000
09/01/2015 5,300 0.30 6.00 5,000 5,300 5,000 4,700 24,910,000
08/01/2015 5,000 -0.10 -1.96 5,200 5,200 5,000 13,800 69,000,000
07/01/2015 5,100 -0.20 -3.77 5,100 5,100 5,000 5,300 27,030,000
06/01/2015 5,300 0.20 3.92 5,100 5,300 5,100 6,100 32,330,000
05/01/2015 5,100 -0.20 -3.77 5,300 5,300 5,100 1,000 5,100,000
31/12/2014 5,300 -0.10 -1.85 5,400 5,400 5,300 500 2,650,000
30/12/2014 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
29/12/2014 5,000 -0.20 -3.85 5,600 5,600 5,000 1,300 6,500,000
26/12/2014 5,200 -0.10 -1.89 5,400 5,400 5,200 1,200 6,240,000
25/12/2014 5,300 -0.10 -1.85 5,300 5,300 5,300 500 2,650,000
24/12/2014 5,400 -0.10 -1.82 5,500 5,500 5,300 3,500 18,900,000
23/12/2014 5,500 -0.20 -3.51 5,600 5,600 5,400 1,300 7,150,000
22/12/2014 5,700 0.40 7.55 5,300 5,700 5,300 3,200 18,240,000
19/12/2014 5,300 0.10 1.92 5,100 5,300 5,100 2,300 12,190,000
18/12/2014 5,200 -0.10 -1.89 5,200 5,200 5,200 800 4,160,000
17/12/2014 5,300 -0.40 -7.02 6,000 6,100 5,200 27,150 143,895,000
16/12/2014 5,700 -0.60 -9.52 5,700 6,000 5,700 3,600 20,520,000
15/12/2014 6,300 0.40 6.78 6,100 6,300 6,000 20,200 127,260,000
12/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/12/2014 5,900 -0.10 -1.67 5,500 5,900 5,400 900 5,310,000
10/12/2014 6,000 0.20 3.45 6,200 6,200 5,400 5,750 34,500,000
09/12/2014 5,800 0.40 7.41 5,400 5,900 5,400 14,400 83,520,000
08/12/2014 5,400 -0.30 -5.26 5,900 5,900 5,400 9,800 52,920,000
05/12/2014 5,700 0.10 1.79 5,600 5,700 5,600 8,400 47,880,000
04/12/2014 5,600 0.40 7.69 5,200 5,600 5,200 1,800 10,080,000
03/12/2014 5,200 -0.30 -5.45 5,400 5,500 5,200 10,800 56,160,000
02/12/2014 5,500 -0.30 -5.17 6,200 6,200 5,300 10,600 58,300,000
01/12/2014 5,800 0.50 9.43 5,800 5,800 5,800 141 817,800
28/11/2014 5,300 0.20 3.92 5,600 5,600 5,300 4,700 24,910,000
27/11/2014 5,100 -0.50 -8.93 5,400 5,500 5,100 27,600 140,760,000
26/11/2014 5,600 0.30 5.66 5,300 5,600 5,300 400 2,240,000
25/11/2014 5,300 -0.30 -5.36 5,400 5,600 5,200 16,600 87,980,000
24/11/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,200 6,300 35,280,000
21/11/2014 5,600 -0.60 -9.68 6,100 6,800 5,600 95,700 535,920,000
20/11/2014 6,200 -0.10 -1.59 6,200 6,300 5,800 32,100 199,020,000
19/11/2014 6,300 0.00 ■■ 0.00 6,900 6,900 6,300 56,700 357,210,000
18/11/2014 6,300 0.50 8.62 5,800 6,300 5,800 114,369 720,524,700
17/11/2014 5,800 0.50 9.43 5,400 5,800 5,400 105,700 613,060,000
14/11/2014 5,300 0.10 1.92 5,300 5,400 5,300 28,600 151,580,000
13/11/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 16,000 83,200,000
12/11/2014 5,200 0.20 4.00 5,000 5,200 4,900 15,900 82,680,000
11/11/2014 5,000 -0.40 -7.41 5,200 5,200 4,900 38,000 190,000,000
10/11/2014 5,400 0.00 ■■ 0.00 5,000 5,400 4,900 49,500 267,300,000
07/11/2014 5,400 -0.40 -6.90 5,400 5,400 5,300 35,200 190,080,000
06/11/2014 5,800 0.50 9.43 5,000 5,800 4,900 53,000 307,400,000
05/11/2014 5,300 0.00 ■■ 0.00 4,800 5,300 4,800 12,500 66,250,000
04/11/2014 5,300 0.30 6.00 5,000 5,300 4,800 11,700 62,010,000
03/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/10/2014 5,000 0.40 8.70 4,900 5,000 4,900 28,500 142,500,000
30/10/2014 4,600 -0.30 -6.12 4,900 4,900 4,600 19,400 89,240,000
29/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 11,200 54,880,000
28/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
24/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/10/2014 4,900 -0.20 -3.92 4,800 5,000 4,700 19,800 97,020,000
22/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
20/10/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
17/10/2014 5,100 0.10 2.00 5,000 5,100 5,000 1,000 5,100,000
16/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/10/2014 5,000 -0.10 -1.96 4,700 5,000 4,700 700 3,500,000
14/10/2014 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
13/10/2014 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 1,500 7,350,000
10/10/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 22,100 108,290,000
09/10/2014 4,900 -0.20 -3.92 4,900 5,000 4,900 16,100 78,890,000
08/10/2014 5,100 0.10 2.00 5,100 5,500 5,000 530 2,703,000
07/10/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 6,980 34,900,000
06/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
03/10/2014 5,000 0.10 2.04 4,900 5,000 4,900 1,980 9,900,000
02/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 9,700 47,530,000
01/10/2014 4,900 -0.10 -2.00 4,600 4,900 4,600 4,500 22,050,000
30/09/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,600 2,100 10,500,000
29/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
26/09/2014 5,000 0.10 2.04 5,000 5,000 5,000 2,000 10,000,000
25/09/2014 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
24/09/2014 5,000 -0.40 -7.41 4,900 5,000 4,900 2,600 13,000,000
23/09/2014 5,400 0.40 8.00 5,200 5,400 5,200 6,100 32,940,000
22/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/09/2014 5,000 -0.10 -1.96 5,000 5,000 4,600 7,000 35,000,000
18/09/2014 5,100 -0.10 -1.92 4,700 5,100 4,700 200 1,020,000
17/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,300 6,760,000
16/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/09/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,300 79,560,000
12/09/2014 5,200 0.20 4.00 5,000 5,200 5,000 3,700 19,240,000
11/09/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 4,200 21,000,000
10/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 800 4,000,000
09/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 9,500 47,500,000
08/09/2014 5,000 -0.10 -1.96 5,100 5,100 5,000 1,000 5,000,000
05/09/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,500 7,650,000
04/09/2014 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 5,300 27,030,000
03/09/2014 5,100 -0.10 -1.92 5,300 5,300 5,100 3,400 17,340,000
29/08/2014 5,200 -0.30 -5.45 5,400 5,400 5,200 5,140 26,728,000
28/08/2014 5,500 0.50 10.00 5,200 5,500 5,200 200 1,100,000
27/08/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 4,000 20,000,000
26/08/2014 5,200 -0.20 -3.70 5,000 5,200 5,000 6,600 34,320,000
25/08/2014 5,400 0.10 1.89 5,000 5,400 5,000 6,500 35,100,000
22/08/2014 5,300 0.10 1.92 5,300 5,300 5,300 100 530,000
21/08/2014 5,200 -0.10 -1.89 4,900 5,200 4,900 200 1,040,000
20/08/2014 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
19/08/2014 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 1,100 5,500,000
18/08/2014 5,000 -0.20 -3.85 5,100 5,100 5,000 2,400 12,000,000
15/08/2014 5,200 0.00 ■■ 0.00 5,600 5,600 5,000 4,000 20,800,000
14/08/2014 5,200 -0.20 -3.70 5,200 5,200 5,200 1,200 6,240,000
13/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/08/2014 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
11/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
08/08/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 900 4,770,000
07/08/2014 5,300 -0.20 -3.64 5,400 5,400 5,300 3,160 16,748,000
06/08/2014 5,500 0.00 ■■ 0.00 5,900 5,900 5,400 2,200 12,100,000
05/08/2014 5,500 -0.50 -8.33 5,400 5,500 5,400 3,100 17,050,000
04/08/2014 6,000 0.50 9.09 5,000 6,000 5,000 600 3,600,000
01/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
31/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/07/2014 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
29/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 400 2,120,000
28/07/2014 5,300 -0.30 -5.36 5,600 5,600 5,300 5,200 27,560,000
25/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/07/2014 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
23/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/07/2014 5,400 0.20 3.85 5,400 5,400 5,000 3,100 16,740,000
21/07/2014 5,200 -0.30 -5.45 5,500 5,500 5,200 13,500 70,200,000
18/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/07/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 13,500 74,250,000
16/07/2014 5,500 -0.40 -6.78 5,600 5,600 5,500 5,100 28,050,000
15/07/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/07/2014 5,900 0.40 7.27 5,900 5,900 5,900 100 590,000
11/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
10/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/07/2014 5,500 0.00 ■■ 0.00 5,100 5,500 5,100 200 1,100,000
08/07/2014 5,500 0.40 7.84 5,500 5,500 5,500 200 1,100,000
07/07/2014 5,100 0.00 ■■ 0.00 5,600 5,600 5,100 700 3,570,000
04/07/2014 5,100 -0.40 -7.27 5,100 5,100 5,100 100 510,000
03/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/07/2014 5,500 0.20 3.77 5,400 5,500 5,400 200 1,100,000
01/07/2014 5,300 -0.50 -8.62 5,600 5,600 5,300 1,600 8,480,000
30/06/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/06/2014 5,800 0.50 9.43 5,300 5,800 5,300 1,800 10,440,000
26/06/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 8,600 45,580,000
25/06/2014 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 2,600 13,780,000
24/06/2014 5,300 0.40 8.16 4,900 5,300 4,900 4,140 21,942,000
23/06/2014 4,900 -0.50 -9.26 5,000 5,200 4,900 1,300 6,370,000
20/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/06/2014 5,400 -0.10 -1.82 5,000 5,400 5,000 200 1,080,000
17/06/2014 5,500 0.10 1.85 5,500 5,500 5,500 500 2,750,000
16/06/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/06/2014 5,400 0.00 ■■ 0.00 5,900 5,900 5,400 300 1,620,000
12/06/2014 5,400 0.30 5.88 5,400 5,400 5,000 300 1,620,000
11/06/2014 5,100 -0.30 -5.56 5,700 5,700 4,900 2,900 14,790,000
10/06/2014 5,400 0.20 3.85 5,600 5,600 5,100 300 1,620,000
09/06/2014 5,200 0.10 1.96 5,100 5,500 5,000 10,300 53,560,000
06/06/2014 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 800 4,080,000
05/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
04/06/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 28,900 147,390,000
03/06/2014 5,100 -0.10 -1.92 5,200 5,200 5,100 3,300 16,830,000
02/06/2014 5,200 -0.20 -3.70 5,200 5,200 5,200 100 520,000
30/05/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/05/2014 5,400 -0.10 -1.82 5,700 5,700 5,200 8,700 46,980,000
28/05/2014 5,500 -0.20 -3.51 5,400 5,600 5,300 10,400 57,200,000
27/05/2014 5,700 0.10 1.79 5,200 5,700 5,100 2,900 16,530,000
26/05/2014 5,600 0.10 1.82 5,200 5,600 5,200 1,600 8,960,000
23/05/2014 5,500 0.30 5.77 5,700 5,700 5,100 14,000 77,000,000
22/05/2014 5,200 -0.20 -3.70 5,400 5,500 5,200 7,460 38,792,000
21/05/2014 5,400 -0.40 -6.90 6,000 6,000 5,300 27,200 146,880,000
20/05/2014 5,800 -0.10 -1.69 6,000 6,000 5,400 2,600 15,080,000
19/05/2014 5,900 0.20 3.51 5,900 5,900 5,900 200 1,180,000
16/05/2014 5,700 0.20 3.64 5,200 5,700 5,200 1,500 8,550,000
15/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/05/2014 5,500 0.10 1.85 5,600 5,600 5,200 300 1,650,000
13/05/2014 5,400 0.00 ■■ 0.00 5,000 5,400 4,900 13,700 73,980,000
12/05/2014 5,400 -0.60 -10.00 5,400 6,000 5,400 3,400 18,360,000
09/05/2014 6,000 0.20 3.45 5,300 6,000 5,300 3,100 18,600,000
08/05/2014 5,800 -0.60 -9.38 5,800 6,000 5,800 1,700 9,860,000
07/05/2014 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
06/05/2014 6,000 -0.20 -3.23 6,000 6,000 6,000 200 1,200,000
05/05/2014 6,200 0.20 3.33 6,600 6,600 5,800 10,200 63,240,000
29/04/2014 6,000 -0.20 -3.23 5,800 6,000 5,700 2,200 13,200,000
28/04/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 3,100 19,220,000
25/04/2014 6,200 0.10 1.64 6,100 6,200 6,000 15,100 93,620,000
24/04/2014 6,100 -0.10 -1.61 5,900 6,100 5,900 5,100 31,110,000
23/04/2014 6,200 0.20 3.33 5,600 6,400 5,600 3,300 20,460,000
22/04/2014 6,000 0.40 7.14 5,500 6,000 5,500 4,200 25,200,000
21/04/2014 5,600 -0.10 -1.75 6,100 6,100 5,600 2,100 11,760,000
18/04/2014 5,700 -0.30 -5.00 5,700 5,700 5,700 2,000 11,400,000
17/04/2014 6,000 0.20 3.45 6,100 6,100 5,700 13,800 82,800,000
16/04/2014 5,800 -0.20 -3.33 5,800 5,800 5,500 7,600 44,080,000
15/04/2014 6,000 -0.30 -4.76 6,200 6,200 5,700 17,900 107,400,000
14/04/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 11,500 72,450,000
11/04/2014 6,300 0.10 1.61 6,200 6,300 6,000 31,300 197,190,000
10/04/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 15,100 93,620,000
08/04/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 26,750 165,850,000
07/04/2014 6,200 0.10 1.64 6,100 6,200 6,000 22,100 137,020,000
04/04/2014 6,100 0.10 1.67 6,000 6,100 5,900 22,100 134,810,000
03/04/2014 6,000 0.30 5.26 5,700 6,000 5,700 25,900 155,400,000
02/04/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 5,400 30,780,000
01/04/2014 5,700 -0.10 -1.72 5,800 5,800 5,500 5,200 29,640,000
31/03/2014 5,800 -0.10 -1.69 6,000 6,100 5,700 54,330 315,114,000
28/03/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 8,000 47,200,000
27/03/2014 6,000 -0.10 -1.64 5,600 6,000 5,600 3,700 22,200,000
26/03/2014 6,100 -0.20 -3.17 6,200 6,200 6,000 8,900 54,290,000
25/03/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 14,400 90,720,000
24/03/2014 6,400 0.50 8.47 6,000 6,400 6,000 161,300 1,032,320,000
21/03/2014 5,900 0.30 5.36 6,100 6,100 5,700 12,200 71,980,000
20/03/2014 6,300 -0.10 -1.56 6,400 6,400 6,200 41,745 262,993,500
19/03/2014 6,400 0.10 1.59 5,900 6,400 5,900 42,500 272,000,000
18/03/2014 6,300 0.10 1.61 6,300 6,300 6,000 15,400 97,020,000
17/03/2014 6,200 0.20 3.33 6,000 6,300 5,900 51,055 316,541,000
14/03/2014 6,000 -0.10 -1.64 6,100 6,100 5,900 25,210 151,260,000
13/03/2014 6,100 0.50 8.93 6,100 6,100 5,900 52,790 322,019,000
12/03/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,100 7,200 40,320,000
11/03/2014 5,600 0.30 5.66 4,800 5,600 4,800 6,400 35,840,000
10/03/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
07/03/2014 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
06/03/2014 5,000 0.00 ■■ 0.00 4,600 5,000 4,600 6,600 33,000,000
05/03/2014 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 200 1,000,000
04/03/2014 5,000 -0.20 -3.85 4,700 5,000 4,700 19,600 98,000,000
03/03/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/02/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/02/2014 5,200 0.30 6.12 5,000 5,200 5,000 1,400 7,280,000
26/02/2014 4,900 0.30 6.52 4,900 4,900 4,900 100 490,000
25/02/2014 4,600 -0.30 -6.12 4,600 4,600 4,500 16,900 77,740,000
24/02/2014 4,900 0.30 6.52 4,300 4,900 4,300 27,600 135,240,000
21/02/2014 4,600 -0.20 -4.17 4,800 4,800 4,600 1,200 5,520,000
20/02/2014 4,800 0.40 9.09 4,800 4,800 4,500 18,200 87,360,000
19/02/2014 4,400 0.40 10.00 4,200 4,400 4,200 10,000 44,000,000
18/02/2014 4,000 -0.20 -4.76 3,800 4,000 3,800 2,200 8,800,000
17/02/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/02/2014 4,200 -0.30 -6.67 4,200 4,200 4,200 38,930 163,506,000
13/02/2014 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 43,410 195,345,000
12/02/2014 4,500 0.30 7.14 3,900 4,500 3,900 700 3,150,000
11/02/2014 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 1,500 6,300,000
10/02/2014 4,200 0.10 2.44 3,800 4,200 3,800 600 2,520,000
07/02/2014 4,100 0.30 7.89 4,100 4,100 4,100 100 410,000
06/02/2014 3,800 -0.40 -9.52 3,800 3,800 3,800 10,000 38,000,000
27/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/01/2014 4,200 0.10 2.44 4,100 4,200 4,100 1,100 4,620,000
23/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
22/01/2014 4,100 -0.10 -2.38 3,800 4,100 3,800 200 820,000
21/01/2014 4,200 -0.10 -2.33 4,000 4,200 3,900 1,600 6,720,000
20/01/2014 4,300 -0.10 -2.27 4,300 4,300 4,300 5,000 21,500,000
17/01/2014 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 1,100 4,840,000
16/01/2014 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 200 880,000
15/01/2014 4,400 0.10 2.33 4,100 4,400 3,900 2,300 10,120,000
14/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/01/2014 4,300 0.00 ■■ 0.00 3,900 4,300 3,900 10,400 44,720,000
10/01/2014 4,300 0.30 7.50 4,300 4,300 4,300 100 430,000
09/01/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,700 700 2,800,000
08/01/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,115 8,460,000
07/01/2014 4,000 0.20 5.26 3,800 4,000 3,800 1,600 6,400,000
06/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 2,500 9,500,000
03/01/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,200 19,760,000
02/01/2014 3,800 -0.20 -5.00 3,600 3,800 3,600 11,600 44,080,000
31/12/2013 4,000 0.20 5.26 3,700 4,000 3,700 19,000 76,000,000
30/12/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 5,100 19,380,000
27/12/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
26/12/2013 3,800 0.20 5.56 3,800 3,800 3,800 1,900 7,220,000
25/12/2013 3,600 -0.30 -7.69 3,600 3,600 3,600 2,800 10,080,000
24/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/12/2013 3,900 0.30 8.33 3,700 3,900 3,700 7,100 27,690,000
19/12/2013 3,600 -0.10 -2.70 3,700 3,900 3,600 21,800 78,480,000
18/12/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,900 18,130,000
17/12/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
16/12/2013 3,700 -0.10 -2.63 3,600 3,700 3,600 200 740,000
13/12/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/12/2013 3,800 0.10 2.70 3,800 3,800 3,800 100 380,000
11/12/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
10/12/2013 3,600 -0.20 -5.26 3,600 3,600 3,600 2,700 9,720,000
09/12/2013 3,800 0.30 8.57 3,800 3,800 3,800 200 760,000
06/12/2013 3,500 -0.20 -5.41 3,600 3,800 3,500 5,500 19,250,000
05/12/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
04/12/2013 3,700 0.20 5.71 3,600 3,700 3,600 800 2,960,000
03/12/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
02/12/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 200 700,000
29/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/11/2013 3,700 0.20 5.71 3,500 3,700 3,500 3,500 12,950,000
27/11/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,420 15,470,000
26/11/2013 3,500 0.20 6.06 3,500 3,500 3,500 100 350,000
25/11/2013 3,300 -0.30 -8.33 3,300 3,300 3,300 700 2,310,000
22/11/2013 3,600 0.00 ■■ 0.00 3,300 3,600 3,300 19,900 71,640,000
21/11/2013 3,600 0.20 5.88 3,500 3,700 3,500 8,700 31,320,000
20/11/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
19/11/2013 3,400 0.30 9.68 3,000 3,400 3,000 22,500 76,500,000
18/11/2013 3,100 -0.20 -6.06 3,000 3,200 3,000 16,100 49,910,000
15/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
14/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
13/11/2013 3,300 -0.30 -8.33 3,300 3,300 3,300 100 330,000
12/11/2013 3,600 0.10 2.86 3,600 3,600 3,600 5,400 19,440,000
11/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
08/11/2013 3,500 0.10 2.94 3,500 3,500 3,500 4,800 16,800,000
07/11/2013 3,400 0.10 3.03 3,600 3,600 3,400 400 1,360,000
06/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
05/11/2013 3,300 -0.20 -5.71 3,300 3,300 3,300 3,000 9,900,000
04/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
01/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
31/10/2013 3,500 0.20 6.06 3,300 3,600 3,300 300 1,050,000
30/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
29/10/2013 3,300 -0.10 -2.94 3,300 3,300 3,300 100 330,000
28/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
25/10/2013 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 7,300 24,820,000
24/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,500 8,500,000
23/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
22/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
21/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/10/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 99,000 336,600,000
17/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
16/10/2013 3,400 -0.20 -5.56 3,400 3,400 3,400 100 340,000
15/10/2013 3,600 0.30 9.09 3,200 3,600 3,200 200 720,000
14/10/2013 3,300 0.20 6.45 3,400 3,400 3,300 2,100 6,930,000
11/10/2013 3,100 -0.30 -8.82 3,100 3,100 3,100 100 310,000
10/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 5,000 17,000,000
09/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 5,700 19,380,000
08/10/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 5,700 19,380,000
07/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
04/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
03/10/2013 3,400 -0.20 -5.56 3,400 3,400 3,400 6,600 22,440,000
02/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
01/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
27/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 19,100 68,760,000
26/09/2013 3,600 -0.30 -7.69 3,600 3,600 3,600 100 360,000
25/09/2013 3,900 0.10 2.63 3,500 3,900 3,500 200 780,000
24/09/2013 3,800 0.30 8.57 3,800 3,800 3,800 8,000 30,400,000
23/09/2013 3,500 0.20 6.06 3,500 3,500 3,500 2,500 8,750,000
20/09/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 1,500 4,950,000
19/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,500 4,950,000
18/09/2013 3,300 0.10 3.12 3,300 3,300 3,300 600 1,980,000
17/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,400 4,480,000
16/09/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 100 320,000
13/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
12/09/2013 3,300 0.10 3.12 3,200 3,300 3,200 1,000 3,300,000
11/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 8,800 28,160,000
10/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 18,900 60,480,000
09/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
05/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 5,500 17,600,000
04/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,000 12,800,000
03/09/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 6,200 19,840,000
30/08/2013 3,300 0.10 3.12 3,200 3,300 3,200 6,100 20,130,000
29/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 16,900 54,080,000
28/08/2013 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 5,100 16,320,000
27/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,000 6,400,000
26/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/08/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 3,400 10,880,000
22/08/2013 3,400 0.20 6.25 3,200 3,400 3,200 6,100 20,740,000
21/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
20/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,000 6,400,000
19/08/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 5,700 18,240,000
16/08/2013 3,300 -0.20 -5.71 3,200 3,300 3,200 5,900 19,470,000
15/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
14/08/2013 3,500 0.30 9.38 3,200 3,500 3,200 200 700,000
13/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 14,600 46,720,000
12/08/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 3,600 11,520,000
09/08/2013 3,400 -0.10 -2.86 3,300 3,400 3,200 1,200 4,080,000
08/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/08/2013 3,500 0.20 6.06 3,000 3,500 3,000 200 700,000
06/08/2013 3,300 0.10 3.12 2,900 3,300 2,900 400 1,320,000
05/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,900 12,480,000
02/08/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 400 1,280,000
01/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
31/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
30/07/2013 3,400 0.20 6.25 3,400 3,400 3,400 100 340,000
29/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 10,200 32,640,000
26/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,800 12,160,000
25/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 55,000 176,000,000
24/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 17,000 54,400,000
23/07/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 5,400 17,280,000
22/07/2013 3,400 0.20 6.25 3,200 3,400 3,200 5,100 17,340,000
19/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 15,700 50,240,000
18/07/2013 3,200 -0.10 -3.03 3,300 3,300 3,200 15,400 49,280,000
17/07/2013 3,300 -0.20 -5.71 3,300 3,300 3,300 16,000 52,800,000
16/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
15/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
12/07/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 5,400 18,900,000
11/07/2013 3,500 0.10 2.94 3,300 3,500 3,300 12,100 42,350,000
10/07/2013 3,400 -0.10 -2.86 3,300 3,400 3,200 8,100 27,540,000
09/07/2013 3,500 0.10 2.94 3,100 3,500 3,100 200 700,000
08/07/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 3,800 12,920,000
05/07/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 600 2,040,000
04/07/2013 3,400 0.30 9.68 3,100 3,400 3,100 300 1,020,000
03/07/2013 3,100 -0.30 -8.82 3,200 3,200 3,100 2,200 6,820,000
02/07/2013 3,400 0.00 ■■ 0.00 3,200 3,600 3,200 2,800 9,520,000
01/07/2013 3,400 -0.60 -15.00 3,400 3,400 3,400 100 340,000
28/06/2013 4,000 0.30 8.11 3,400 4,000 3,400 23,500 94,000,000
27/06/2013 3,700 0.30 8.82 3,200 3,700 3,200 5,300 19,610,000
26/06/2013 3,400 -0.30 -8.11 3,400 3,400 3,400 100 340,000
25/06/2013 3,700 -0.10 -2.63 3,500 3,700 3,500 6,000 22,200,000
24/06/2013 3,800 0.30 8.57 3,500 3,800 3,300 11,700 44,460,000
21/06/2013 3,500 0.10 2.94 3,500 3,500 3,500 100 350,000
20/06/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 500 1,700,000
19/06/2013 3,400 0.20 6.25 3,400 3,400 3,300 1,000 3,400,000
18/06/2013 3,200 0.10 3.23 3,300 3,300 3,200 3,500 11,200,000
17/06/2013 3,100 -0.20 -6.06 3,300 3,300 3,100 12,600 39,060,000
14/06/2013 3,300 0.10 3.12 3,000 3,400 3,000 300 990,000
13/06/2013 3,200 0.20 6.67 3,000 3,200 3,000 200 640,000
12/06/2013 3,000 -0.10 -3.23 3,000 3,000 3,000 1,000 3,000,000
11/06/2013 3,100 -0.20 -6.06 3,100 3,400 3,100 8,900 27,590,000
10/06/2013 3,300 0.10 3.12 3,100 3,300 3,100 8,100 26,730,000
07/06/2013 3,200 0.10 3.23 3,000 3,300 3,000 4,300 13,760,000
06/06/2013 3,100 -0.10 -3.12 3,100 3,100 3,100 3,000 9,300,000
05/06/2013 3,200 0.10 3.23 3,000 3,200 3,000 200 640,000
04/06/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 3,700 11,470,000
03/06/2013 3,100 -0.20 -6.06 3,100 3,300 3,100 3,700 11,470,000
31/05/2013 3,300 -0.40 -10.81 3,300 3,300 3,100 3,600 11,880,000
30/05/2013 3,700 0.30 8.82 3,200 3,700 3,200 4,900 18,130,000
29/05/2013 3,400 -0.20 -5.56 3,500 3,900 3,400 4,500 15,300,000
28/05/2013 3,600 0.30 9.09 3,100 3,600 3,000 6,500 23,400,000
27/05/2013 3,300 -0.10 -2.94 3,200 3,300 3,200 1,200 3,960,000
24/05/2013 3,400 -0.10 -2.86 3,300 3,400 3,200 5,400 18,360,000
23/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/05/2013 3,500 0.20 6.06 3,000 3,500 3,000 200 700,000
21/05/2013 3,300 0.30 10.00 3,300 3,300 3,300 100 330,000
20/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
17/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/05/2013 3,000 0.10 3.45 3,000 3,000 3,000 100 300,000
15/05/2013 2,900 -0.10 -3.33 2,900 2,900 2,700 3,000 8,700,000
14/05/2013 3,000 -0.30 -9.09 3,000 3,000 3,000 1,000 3,000,000
13/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
10/05/2013 3,300 0.30 10.00 3,000 3,300 2,900 2,500 8,250,000
09/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 6,400 19,200,000
08/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
07/05/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
06/05/2013 3,000 -0.10 -3.23 3,000 3,000 3,000 2,900 8,700,000
03/05/2013 3,100 -0.10 -3.12 3,100 3,100 3,100 1,000 3,100,000
02/05/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
26/04/2013 3,200 -0.10 -3.03 3,100 3,200 3,100 200 640,000
25/04/2013 3,300 0.20 6.45 3,100 3,300 3,100 1,100 3,630,000
24/04/2013 3,100 -0.20 -6.06 3,000 3,600 3,000 300 930,000
23/04/2013 3,300 -0.30 -8.33 3,300 3,300 3,300 100 330,000
22/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
18/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
16/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
15/04/2013 3,600 0.00 ■■ 0.00 3,300 3,600 3,300 2,200 7,920,000
12/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
09/04/2013 3,600 0.20 5.88 3,100 3,600 3,100 200 720,000
08/04/2013 3,400 0.10 3.03 3,400 3,400 3,400 100 340,000
05/04/2013 3,300 -0.30 -8.33 3,400 3,600 3,300 13,500 44,550,000
04/04/2013 3,600 0.00 ■■ 0.00 3,400 3,600 3,300 1,600 5,760,000
03/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/04/2013 3,600 -0.40 -10.00 3,600 3,600 3,600 13,900 50,040,000
01/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/03/2013 4,000 0.30 8.11 3,500 4,000 3,500 800 3,200,000
26/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
25/03/2013 3,700 0.10 2.78 3,600 3,700 3,600 400 1,480,000
22/03/2013 3,600 -0.20 -5.26 3,500 3,600 3,500 200 720,000
21/03/2013 3,800 -0.20 -5.00 3,700 3,800 3,600 3,500 13,300,000
20/03/2013 4,000 0.30 8.11 4,000 4,000 4,000 100 400,000
19/03/2013 3,700 -0.30 -7.50 3,700 3,700 3,700 2,000 7,400,000
18/03/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 0 0
15/03/2013 4,100 0.20 5.13 3,600 4,100 3,600 2,200 9,020,000
14/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
13/03/2013 3,900 -0.10 -2.50 3,900 3,900 3,900 100 390,000
12/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
11/03/2013 4,000 0.10 2.56 3,600 4,000 3,600 200 800,000
08/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/03/2013 3,900 0.30 8.33 3,900 3,900 3,900 100 390,000
06/03/2013 3,600 -0.20 -5.26 4,000 4,000 3,500 1,700 6,120,000
05/03/2013 3,800 0.30 8.57 3,500 3,800 3,200 11,200 42,560,000
04/03/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 100 350,000
01/03/2013 3,700 -0.20 -5.13 3,700 3,700 3,700 100 370,000
28/02/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
27/02/2013 3,900 0.30 8.33 3,600 3,900 3,600 5,500 21,450,000
26/02/2013 3,600 -0.40 -10.00 3,600 3,600 3,600 100 360,000
25/02/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 1,400 5,600,000
22/02/2013 4,100 0.20 5.13 4,000 4,100 4,000 7,500 30,750,000
21/02/2013 3,900 -0.40 -9.30 4,400 4,400 3,900 2,300 8,970,000
20/02/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/02/2013 4,300 0.30 7.50 3,700 4,300 3,700 600 2,580,000
18/02/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/02/2013 4,000 0.30 8.11 3,700 4,000 3,700 700 2,800,000
07/02/2013 3,700 -0.10 -2.63 3,900 3,900 3,700 400 1,480,000
06/02/2013 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 16,500 62,700,000
05/02/2013 3,800 -0.40 -9.52 3,900 3,900 3,800 300 1,140,000
04/02/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
01/02/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
31/01/2013 4,200 0.30 7.69 3,700 4,200 3,700 2,500 10,500,000
30/01/2013 3,900 -0.10 -2.50 3,900 3,900 3,800 39,100 152,490,000
29/01/2013 4,000 0.30 8.11 3,900 4,000 3,900 9,000 36,000,000
28/01/2013 3,700 -0.30 -7.50 4,000 4,400 3,700 2,500 9,250,000
25/01/2013 4,000 0.40 11.11 4,000 4,000 3,800 700 2,800,000
24/01/2013 3,600 -0.40 -10.00 4,000 4,000 3,600 600 2,160,000
23/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/01/2013 4,000 0.20 5.26 3,800 4,000 3,600 6,700 26,800,000
21/01/2013 3,800 -0.50 -11.63 4,100 4,100 3,800 10,700 40,660,000
18/01/2013 4,300 0.00 ■■ 0.00 3,900 4,300 3,900 200 860,000
17/01/2013 4,300 0.30 7.50 4,300 4,300 4,300 200 860,000
16/01/2013 4,000 0.30 8.11 4,000 4,000 4,000 38,900 155,600,000
15/01/2013 3,700 -0.40 -9.76 4,200 4,400 3,700 2,400 8,880,000
14/01/2013 4,100 0.10 2.50 4,100 4,100 4,100 1,000 4,100,000
11/01/2013 4,000 0.20 5.26 3,800 4,000 3,700 4,400 17,600,000
10/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
09/01/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 10,300 39,140,000
08/01/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 5,400 20,520,000
07/01/2013 4,000 -0.50 -11.11 4,000 4,000 4,000 100 400,000
04/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 400 1,800,000
03/01/2013 4,500 0.20 4.65 4,500 4,500 4,000 800 3,600,000
02/01/2013 4,300 0.10 2.38 4,200 4,300 4,200 8,000 34,400,000
28/12/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 200 840,000
27/12/2012 4,200 0.10 2.44 4,100 4,200 4,100 3,000 12,600,000
26/12/2012 4,100 0.20 5.13 3,700 4,100 3,700 17,200 70,520,000
25/12/2012 3,900 0.30 8.33 3,600 3,900 3,600 200 780,000
24/12/2012 3,600 -0.20 -5.26 3,800 4,000 3,600 400 1,440,000
21/12/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 100 380,000
20/12/2012 4,000 -0.10 -2.44 4,000 4,000 4,000 0 0
19/12/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 200 820,000
18/12/2012 4,100 -0.10 -2.38 4,100 4,100 4,100 100 410,000
17/12/2012 4,200 0.20 5.00 4,000 4,200 4,000 3,100 13,020,000
14/12/2012 4,000 -0.30 -6.98 4,000 4,000 4,000 100 400,000
13/12/2012 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
12/12/2012 4,200 0.20 5.00 4,200 4,200 4,200 100 420,000
11/12/2012 4,000 0.20 5.26 3,600 4,000 3,600 200 800,000
10/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
07/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
05/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
04/12/2012 3,800 0.10 2.70 3,800 3,800 3,800 100 380,000
03/12/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/11/2012 3,700 -0.20 -5.13 3,700 3,700 3,700 100 370,000
21/11/2012 3,900 0.20 5.41 3,500 3,900 3,500 500 1,950,000
20/11/2012 3,700 -0.20 -5.13 4,100 4,100 3,700 2,100 7,770,000
19/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
16/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
15/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
14/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
13/11/2012 3,900 0.10 2.63 3,600 3,900 3,600 400 1,560,000
12/11/2012 3,800 0.10 2.70 3,500 3,800 3,500 200 760,000
09/11/2012 3,700 -0.20 -5.13 3,700 3,700 3,700 100 370,000
08/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/11/2012 3,900 0.10 2.63 3,900 3,900 3,900 100 390,000
02/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,200 4,560,000
01/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
31/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/10/2012 3,800 0.20 5.56 3,800 3,800 3,800 200 760,000
29/10/2012 3,600 0.20 5.88 3,200 3,600 3,200 3,500 12,600,000
26/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
25/10/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,200 4,080,000
24/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 1,800 6,120,000
23/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
22/10/2012 3,400 -0.20 -5.56 3,400 3,400 3,400 0 0
19/10/2012 3,600 0.20 5.88 3,200 3,600 3,200 3,200 11,520,000
18/10/2012 3,400 -0.10 -2.86 3,300 3,700 3,300 300 1,020,000
17/10/2012 3,500 0.20 6.06 3,300 3,500 3,300 1,300 4,550,000
16/10/2012 3,300 -0.10 -2.94 3,400 3,400 3,300 10,700 35,310,000
15/10/2012 3,400 -0.20 -5.56 3,400 3,700 3,400 16,500 56,100,000
12/10/2012 3,600 -0.20 -5.26 3,600 3,600 3,600 100 360,000
11/10/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 500 1,900,000
10/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
09/10/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 100 400,000
08/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
03/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
01/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/09/2012 4,200 0.10 2.44 4,200 4,200 4,200 100 420,000
26/09/2012 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
25/09/2012 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
24/09/2012 3,900 0.10 2.63 3,900 3,900 3,900 100 390,000
21/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
20/09/2012 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 6,900 26,220,000
19/09/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 2,200 8,360,000
18/09/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/09/2012 3,900 -0.20 -4.88 3,900 3,900 3,900 7,300 28,470,000
14/09/2012 4,100 0.10 2.50 3,800 4,100 3,800 5,800 23,780,000
13/09/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 17,500 70,000,000
12/09/2012 4,200 -0.30 -6.67 4,200 4,200 4,200 500 2,100,000
11/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
06/09/2012 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,100 4,950,000
05/09/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 1,500 6,750,000
04/09/2012 4,700 -0.30 -6.00 4,900 4,900 4,700 4,100 19,270,000
31/08/2012 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
30/08/2012 4,700 0.30 6.82 4,700 4,700 4,700 100 470,000
29/08/2012 4,400 0.20 4.76 4,300 4,400 4,300 2,200 9,680,000
28/08/2012 4,200 0.20 5.00 4,200 4,200 4,200 100 420,000
27/08/2012 4,000 -0.20 -4.76 4,000 4,200 4,000 3,300 13,200,000
24/08/2012 4,200 0.20 5.00 3,800 4,200 3,800 5,100 21,420,000
23/08/2012 4,000 -0.30 -6.98 4,000 4,100 4,000 13,100 52,400,000
22/08/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
21/08/2012 4,300 -0.30 -6.52 4,500 4,500 4,300 10,600 45,580,000
20/08/2012 4,600 0.10 2.22 4,400 4,600 4,400 8,100 37,260,000
17/08/2012 4,500 0.20 4.65 4,300 4,500 4,300 10,100 45,450,000
16/08/2012 4,300 -0.10 -2.27 4,300 4,300 4,300 600 2,580,000
15/08/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,300 5,720,000
14/08/2012 4,400 0.10 2.33 4,400 4,500 4,400 10,500 46,200,000
13/08/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
10/08/2012 4,300 -0.10 -2.27 4,300 4,300 4,100 20,700 89,010,000
09/08/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 8,700 38,280,000
08/08/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
07/08/2012 4,400 -0.30 -6.38 4,500 4,500 4,400 4,700 20,680,000
06/08/2012 4,700 0.30 6.82 4,200 4,700 4,200 1,200 5,640,000
03/08/2012 4,400 -0.10 -2.22 4,400 4,400 4,300 1,900 8,360,000
02/08/2012 4,500 -0.10 -2.17 4,500 4,700 4,500 2,400 10,800,000
01/08/2012 4,600 -0.10 -2.13 4,900 4,900 4,400 1,100 5,060,000
31/07/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,400 7,100 33,370,000
30/07/2012 4,700 -0.20 -4.08 4,700 4,700 4,600 1,300 6,110,000
27/07/2012 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 300 1,470,000
26/07/2012 4,900 0.20 4.26 4,600 5,000 4,600 900 4,410,000
25/07/2012 4,700 -0.10 -2.08 4,600 5,100 4,600 1,200 5,640,000
24/07/2012 4,800 -0.30 -5.88 4,900 4,900 4,800 500 2,400,000
23/07/2012 5,100 -0.30 -5.56 5,100 5,100 5,100 100 510,000
20/07/2012 5,400 0.00 ■■ 0.00 5,700 5,700 5,100 5,500 29,700,000
19/07/2012 5,400 0.30 5.88 5,100 5,400 5,100 1,000 5,400,000
18/07/2012 5,100 0.10 2.00 4,800 5,200 4,700 4,700 23,970,000
17/07/2012 5,000 -0.20 -3.85 5,100 5,100 4,800 3,600 18,000,000
16/07/2012 5,200 -0.10 -1.89 5,100 5,200 5,000 3,100 16,120,000
13/07/2012 5,300 0.10 1.92 5,400 5,400 5,200 1,200 6,360,000
12/07/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,500 7,800,000
11/07/2012 5,200 0.30 6.12 5,000 5,200 5,000 1,700 8,840,000
10/07/2012 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 8,000 39,200,000
09/07/2012 4,900 0.20 4.26 4,700 4,900 4,500 3,600 17,640,000
06/07/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 1,900 8,930,000
05/07/2012 4,700 -0.10 -2.08 4,700 4,700 4,700 1,000 4,700,000
04/07/2012 4,800 0.00 ■■ 0.00 4,900 4,900 4,500 1,300 6,240,000
03/07/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 800 3,840,000
02/07/2012 4,800 -0.20 -4.00 5,000 5,000 4,800 800 3,840,000
29/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/06/2012 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 5,500 27,500,000
27/06/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 3,500 17,500,000
26/06/2012 5,000 -0.30 -5.66 5,000 5,300 5,000 3,100 15,500,000
25/06/2012 5,300 0.10 1.92 5,000 5,300 5,000 1,200 6,360,000
22/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/06/2012 5,200 -0.30 -5.45 5,500 5,500 5,200 4,800 24,960,000
20/06/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/06/2012 5,500 -0.10 -1.79 5,400 5,500 5,300 4,200 23,100,000
18/06/2012 5,600 -0.10 -1.75 5,600 5,600 5,600 100 560,000
15/06/2012 5,700 0.10 1.79 5,700 5,700 5,500 1,300 7,410,000
14/06/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,300 9,700 54,320,000
13/06/2012 5,600 0.20 3.70 5,400 5,600 5,400 6,100 34,160,000
12/06/2012 5,400 -0.40 -6.90 5,500 5,700 5,400 14,500 78,300,000
11/06/2012 5,800 -0.20 -3.33 5,900 5,900 5,800 6,000 34,800,000
08/06/2012 6,000 -0.10 -1.64 6,100 6,100 5,700 18,200 109,200,000
07/06/2012 6,100 0.10 1.67 6,000 6,100 5,800 28,300 172,630,000
06/06/2012 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
05/06/2012 5,900 0.10 1.72 5,800 5,900 5,500 6,500 38,350,000
04/06/2012 5,800 -0.10 -1.69 5,500 5,800 5,500 13,300 77,140,000
01/06/2012 5,900 -0.10 -1.67 6,100 6,100 5,700 8,300 48,970,000
31/05/2012 6,000 0.00 ■■ 0.00 5,700 6,000 5,600 2,400 14,400,000
30/05/2012 6,000 -0.10 -1.64 5,900 6,000 5,800 5,200 31,200,000
29/05/2012 6,100 -0.10 -1.61 6,000 6,100 5,900 31,900 194,590,000
28/05/2012 6,200 0.00 ■■ 0.00 6,300 6,300 5,800 12,000 74,400,000
25/05/2012 6,200 0.30 5.08 6,100 6,300 6,000 28,300 175,460,000
24/05/2012 5,900 0.10 1.72 5,600 6,000 5,400 5,300 31,270,000
23/05/2012 5,800 -0.40 -6.45 5,900 5,900 5,800 14,700 85,260,000
22/05/2012 6,200 -0.20 -3.12 6,400 6,400 6,100 5,500 34,100,000
21/05/2012 6,400 0.40 6.67 6,100 6,400 6,100 21,100 135,040,000
18/05/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 17,600 105,600,000
17/05/2012 6,000 -0.50 -7.69 6,500 6,600 6,000 26,800 160,800,000
16/05/2012 6,500 0.30 4.84 6,400 6,500 6,000 39,600 257,400,000
15/05/2012 6,200 -0.40 -6.06 6,300 6,500 6,200 32,000 198,400,000
14/05/2012 6,600 -0.40 -5.71 7,100 7,200 6,600 54,400 359,040,000
11/05/2012 7,000 -0.40 -5.41 7,900 7,900 7,000 73,600 515,200,000
10/05/2012 7,400 0.40 5.71 7,400 7,400 7,200 123,600 914,640,000
09/05/2012 7,000 0.10 1.45 6,900 7,000 6,800 44,100 308,700,000
08/05/2012 6,900 -0.60 -8.00 7,200 7,300 6,900 59,900 413,310,000
07/05/2012 7,500 0.40 5.63 7,300 7,500 7,100 22,300 167,250,000
04/05/2012 7,100 0.40 5.97 6,900 7,100 6,900 103,500 734,850,000
03/05/2012 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 42,800 286,760,000
02/05/2012 6,700 0.40 6.35 6,400 6,700 6,300 108,300 725,610,000
27/04/2012 6,300 -0.10 -1.56 6,300 6,500 6,000 37,300 234,990,000
26/04/2012 6,400 -0.10 -1.54 6,200 6,400 6,100 16,200 103,680,000
25/04/2012 6,500 0.20 3.17 6,200 6,500 6,200 21,200 137,800,000
24/04/2012 6,300 0.10 1.61 6,100 6,300 6,100 4,400 27,720,000
23/04/2012 6,200 -0.10 -1.59 6,300 6,400 6,100 23,600 146,320,000
20/04/2012 6,300 -0.10 -1.56 6,400 6,400 6,300 14,900 93,870,000
19/04/2012 6,400 0.00 ■■ 0.00 6,500 6,800 6,200 57,600 368,640,000
18/04/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 31,200 199,680,000
17/04/2012 6,400 0.30 4.92 6,300 6,400 6,100 43,800 280,320,000
16/04/2012 6,100 0.20 3.39 5,900 6,300 5,900 28,400 173,240,000
13/04/2012 5,900 -0.40 -6.35 6,000 6,000 5,900 16,500 97,350,000
12/04/2012 6,300 0.30 5.00 6,200 6,300 6,100 43,300 272,790,000
11/04/2012 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 8,500 51,000,000
10/04/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 7,700 46,200,000
09/04/2012 6,000 0.20 3.45 5,800 6,100 5,800 4,700 28,200,000
06/04/2012 5,800 0.10 1.75 6,000 6,000 5,700 26,500 153,700,000
05/04/2012 5,700 -0.30 -5.00 5,900 5,900 5,600 14,200 80,940,000
04/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 4,300 25,800,000
03/04/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,600 15,600,000
30/03/2012 6,000 -0.10 -1.64 6,100 6,100 5,700 21,500 129,000,000
29/03/2012 6,100 -0.10 -1.61 6,600 6,600 6,000 12,600 76,860,000
28/03/2012 6,200 0.00 ■■ 0.00 6,200 6,600 6,200 17,300 107,260,000
27/03/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 12,600 78,120,000
26/03/2012 6,200 0.30 5.08 6,200 6,200 6,100 68,100 422,220,000
23/03/2012 5,900 0.40 7.27 5,700 5,900 5,500 3,000 17,700,000
22/03/2012 5,500 -0.20 -3.51 5,800 5,800 5,500 4,700 25,850,000
21/03/2012 5,700 0.10 1.79 5,700 5,900 5,700 17,000 96,900,000
20/03/2012 5,600 -0.40 -6.67 5,700 5,700 5,600 10,700 59,920,000
19/03/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
16/03/2012 6,000 -0.20 -3.23 6,000 6,200 5,800 6,700 40,200,000
15/03/2012 6,200 -0.30 -4.62 6,200 6,200 6,200 500 3,100,000
14/03/2012 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
13/03/2012 6,200 0.20 3.33 6,200 6,200 6,000 1,700 10,540,000
12/03/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 700 4,200,000
09/03/2012 6,100 0.10 1.67 6,000 6,100 5,700 4,600 28,060,000
08/03/2012 6,000 -0.60 -9.09 6,400 6,800 6,000 10,700 64,200,000
07/03/2012 6,600 0.30 4.76 6,100 6,600 6,100 800 5,280,000
06/03/2012 6,300 -0.70 -10.00 7,000 7,000 6,300 13,900 87,570,000
05/03/2012 7,000 0.40 6.06 6,900 7,000 6,400 110,900 776,300,000
02/03/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 5,400 35,640,000
01/03/2012 6,600 0.40 6.45 6,200 6,600 6,200 200 1,320,000
29/02/2012 6,200 0.20 3.33 6,400 6,400 6,200 4,100 25,420,000
28/02/2012 6,000 0.20 3.45 6,000 6,000 6,000 1,300 7,800,000
27/02/2012 5,800 0.50 9.43 5,700 5,800 5,600 6,900 40,020,000
24/02/2012 5,300 -0.20 -3.64 5,800 5,800 5,300 7,200 38,160,000
23/02/2012 5,500 -0.30 -5.17 6,200 6,200 5,400 9,800 53,900,000
22/02/2012 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
21/02/2012 5,600 -0.10 -1.75 5,400 5,600 5,400 1,500 8,400,000
20/02/2012 5,700 0.20 3.64 5,700 5,700 5,700 2,600 14,820,000
17/02/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
16/02/2012 5,500 0.10 1.85 5,500 5,500 5,500 100 550,000
15/02/2012 5,400 -0.40 -6.90 5,100 5,400 5,100 6,800 36,720,000
14/02/2012 5,800 0.40 7.41 5,200 5,800 5,200 1,100 6,380,000
13/02/2012 5,400 -0.10 -1.82 6,000 6,000 5,400 700 3,780,000
10/02/2012 5,500 -0.50 -8.33 5,900 5,900 5,500 200 1,100,000
09/02/2012 6,000 -0.10 -1.64 5,700 6,000 5,700 300 1,800,000
08/02/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/02/2012 6,100 0.20 3.39 6,100 6,100 6,100 200 1,220,000
06/02/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
03/02/2012 5,900 0.30 5.36 5,900 5,900 5,900 100 590,000
02/02/2012 5,600 -0.10 -1.75 6,000 6,000 5,600 1,500 8,400,000
01/02/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
31/01/2012 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
30/01/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/01/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/01/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/01/2012 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
17/01/2012 5,200 -0.30 -5.45 5,200 5,200 5,200 500 2,600,000
16/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/01/2012 5,500 0.10 1.85 5,600 5,600 5,500 300 1,650,000
10/01/2012 5,400 -0.30 -5.26 5,400 5,700 5,400 2,000 10,800,000
09/01/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/01/2012 5,700 0.30 5.56 5,400 5,700 5,400 600 3,420,000
05/01/2012 5,400 -0.30 -5.26 5,400 5,400 5,400 2,500 13,500,000
04/01/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,400 19,380,000
03/01/2012 5,700 0.10 1.79 5,700 5,700 5,700 0 0
30/12/2011 5,600 0.60 12.00 5,700 5,700 5,600 200 1,120,000
29/12/2011 5,000 -0.40 -7.41 5,000 5,600 5,000 84,200 421,000,000
28/12/2011 5,400 0.30 5.88 4,800 5,400 4,800 63,000 340,200,000
27/12/2011 5,100 -0.30 -5.56 5,100 5,100 5,100 2,400 12,240,000
26/12/2011 5,400 -0.40 -6.90 5,400 5,400 5,400 100 540,000
23/12/2011 5,800 -0.40 -6.45 5,800 5,800 5,800 7,800 45,240,000
22/12/2011 6,200 -0.40 -6.06 6,200 6,200 6,200 100 620,000
21/12/2011 6,600 -0.40 -5.71 6,600 6,600 6,600 100 660,000
20/12/2011 7,000 -0.50 -6.67 7,000 7,000 7,000 100 700,000
19/12/2011 7,500 -0.50 -6.25 7,500 7,500 7,500 100 750,000
16/12/2011 8,000 -0.60 -6.98 8,000 8,000 8,000 100 800,000
15/12/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
14/12/2011 8,600 0.10 1.18 8,600 8,600 8,600 100 860,000
13/12/2011 8,500 -0.10 -1.16 8,500 8,500 8,500 200 1,700,000
12/12/2011 8,600 0.50 6.17 8,600 8,600 8,600 100 860,000
09/12/2011 8,100 0.10 1.25 8,100 8,100 8,100 100 810,000
08/12/2011 8,000 0.40 5.26 8,000 8,000 8,000 200 1,600,000
07/12/2011 7,600 -0.40 -5.00 7,600 7,600 7,600 700 5,320,000
06/12/2011 8,000 -0.50 -5.88 8,100 8,100 8,000 21,500 172,000,000
05/12/2011 8,500 -0.60 -6.59 8,500 8,500 8,500 5,100 43,350,000
02/12/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
01/12/2011 9,100 0.50 5.81 9,100 9,100 9,100 100 910,000
30/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/11/2011 8,600 0.60 7.50 8,600 8,600 8,600 100 860,000
28/11/2011 8,000 -0.20 -2.44 8,200 8,200 8,000 200 1,600,000
25/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
24/11/2011 8,200 0.20 2.50 8,200 8,200 8,200 100 820,000
23/11/2011 8,000 -0.10 -1.23 7,600 8,000 7,600 5,400 43,200,000
22/11/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/11/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/11/2011 8,100 -0.60 -6.90 8,100 8,100 8,100 6,900 55,890,000
17/11/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/11/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/11/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/11/2011 8,700 0.60 7.41 8,700 8,700 8,700 100 870,000
11/11/2011 8,100 -0.60 -6.90 9,200 9,200 8,100 1,200 9,720,000
10/11/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/11/2011 8,700 0.40 4.82 8,700 8,700 8,700 100 870,000
08/11/2011 8,300 -0.60 -6.74 8,300 8,300 8,300 100 830,000
07/11/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/11/2011 8,900 0.50 5.95 8,900 8,900 8,900 100 890,000
03/11/2011 8,400 0.00 ■■ 0.00 9,200 9,200 8,400 1,200 10,080,000
02/11/2011 8,400 -0.60 -6.67 9,600 9,600 8,400 200 1,680,000
01/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/10/2011 9,000 0.80 9.76 9,000 9,000 9,000 100 900,000
28/10/2011 8,200 0.00 ■■ 0.00 8,700 8,700 8,200 300 2,460,000
27/10/2011 8,200 0.70 9.33 8,200 8,200 8,200 200 1,640,000
26/10/2011 7,500 -0.50 -6.25 8,500 8,500 7,500 500 3,750,000
25/10/2011 8,000 -0.30 -3.61 8,800 8,800 8,000 2,100 16,800,000
24/10/2011 8,300 -0.60 -6.74 8,300 8,300 8,300 1,200 9,960,000
21/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
20/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/10/2011 8,900 -0.60 -6.32 8,900 8,900 8,900 100 890,000
18/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/10/2011 9,500 0.30 3.26 9,500 9,500 9,500 100 950,000
14/10/2011 9,200 0.30 3.37 9,200 9,200 9,200 100 920,000
13/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/10/2011 8,900 -0.60 -6.32 8,900 8,900 8,900 600 5,340,000
10/10/2011 9,500 0.30 3.26 9,500 9,500 9,500 48,400 459,800,000
07/10/2011 9,200 -0.50 -5.15 9,500 9,500 9,200 1,200 11,040,000
06/10/2011 9,700 0.20 2.11 9,900 10,000 9,700 7,200 69,840,000
05/10/2011 9,500 -0.10 -1.04 9,700 9,700 9,500 400 3,800,000
04/10/2011 9,600 0.40 4.35 9,600 9,600 9,600 0 0
03/10/2011 9,200 -0.60 -6.12 9,900 9,900 9,200 200 1,840,000
30/09/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
29/09/2011 9,800 0.20 2.08 9,800 9,800 9,800 0 0
28/09/2011 9,600 0.20 2.13 9,900 9,900 9,600 4,800 46,080,000
27/09/2011 9,400 0.10 1.08 10,100 10,100 9,400 8,100 76,140,000
26/09/2011 9,300 -0.20 -2.11 10,000 10,000 9,300 800 7,440,000
23/09/2011 9,500 -0.10 -1.04 9,700 9,700 9,500 200 1,900,000
22/09/2011 9,600 0.20 2.13 9,600 9,600 9,500 700 6,720,000
21/09/2011 9,400 0.20 2.17 9,800 9,800 9,400 3,100 29,140,000
20/09/2011 9,200 -0.10 -1.08 9,200 9,200 8,600 3,300 30,360,000
19/09/2011 9,300 0.10 1.09 9,000 9,400 8,900 4,000 37,200,000
16/09/2011 9,200 0.20 2.22 9,300 9,400 8,800 3,600 33,120,000
15/09/2011 9,000 0.20 2.27 8,600 9,000 8,600 7,500 67,500,000
14/09/2011 8,800 -0.20 -2.22 8,700 9,200 8,600 20,000 176,000,000
13/09/2011 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 14,300 128,700,000
12/09/2011 9,000 0.20 2.27 9,000 9,000 8,900 9,900 89,100,000
09/09/2011 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 2,400 21,120,000
08/09/2011 8,800 0.30 3.53 8,500 9,000 8,500 15,600 137,280,000
07/09/2011 8,500 -0.20 -2.30 8,500 8,500 8,500 4,700 39,950,000
06/09/2011 8,700 0.20 2.35 8,200 8,700 8,200 600 5,220,000
05/09/2011 8,500 -0.40 -4.49 9,300 9,300 8,500 75,400 640,900,000
01/09/2011 8,900 0.40 4.71 9,200 9,200 8,900 300 2,670,000
31/08/2011 8,500 -0.60 -6.59 9,400 9,400 8,500 24,200 205,700,000
30/08/2011 9,100 0.10 1.11 9,600 9,600 9,100 51,600 469,560,000
29/08/2011 9,000 0.10 1.12 9,000 9,000 9,000 30,000 270,000,000
26/08/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 7,200 64,080,000
25/08/2011 8,900 0.10 1.14 8,400 8,900 8,400 2,400 21,360,000
24/08/2011 8,800 -0.10 -1.12 8,800 8,800 8,800 500 4,400,000
23/08/2011 8,900 0.30 3.49 9,300 9,300 8,700 16,000 142,400,000
22/08/2011 8,600 -0.60 -6.52 8,600 9,600 8,600 17,500 150,500,000
19/08/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5,300 48,760,000
18/08/2011 9,200 0.00 ■■ 0.00 9,800 9,800 9,200 200 1,840,000
17/08/2011 9,200 0.80 9.52 9,000 9,200 8,900 11,100 102,120,000
16/08/2011 8,400 0.10 1.20 8,800 8,800 8,400 1,700 14,280,000
15/08/2011 8,300 0.30 3.75 8,500 8,500 8,300 3,700 30,710,000
12/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
11/08/2011 8,000 -0.20 -2.44 8,000 8,000 8,000 600 4,800,000
10/08/2011 8,200 0.50 6.49 8,200 8,200 8,200 31,400 257,480,000
09/08/2011 7,700 -0.50 -6.10 7,700 7,700 7,700 4,500 34,650,000
08/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 6,400 52,480,000
04/08/2011 8,200 -0.10 -1.20 8,400 8,400 8,200 14,100 115,620,000
03/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,700 14,110,000
02/08/2011 8,300 -0.20 -2.35 8,300 8,300 8,300 500 4,150,000
01/08/2011 8,500 -0.30 -3.41 8,500 8,500 8,500 1,200 10,200,000
29/07/2011 8,800 -0.10 -1.12 8,800 8,800 8,800 0 0
28/07/2011 8,900 0.10 1.14 8,700 8,900 8,600 7,100 63,190,000
27/07/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 27,500 242,000,000
26/07/2011 8,800 0.00 ■■ 0.00 9,400 9,400 8,800 8,000 70,400,000
25/07/2011 8,800 -0.10 -1.12 8,500 8,900 8,500 9,800 86,240,000
22/07/2011 8,900 -0.30 -3.26 9,200 9,200 8,800 6,900 61,410,000
21/07/2011 9,200 0.60 6.98 9,200 9,200 9,200 100 920,000
20/07/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 13,000 111,800,000
19/07/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 7,000 60,200,000
18/07/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 12,000 103,200,000
15/07/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
14/07/2011 8,600 0.20 2.38 8,500 8,600 8,500 900 7,740,000
13/07/2011 8,400 0.40 5.00 8,400 8,400 8,400 2,500 21,000,000
12/07/2011 8,800 -0.20 -2.22 8,800 8,900 8,800 6,600 58,080,000
11/07/2011 9,000 -0.20 -2.17 9,200 9,200 9,000 5,100 45,900,000
08/07/2011 9,200 0.00 ■■ 0.00 9,400 9,600 9,200 6,500 59,800,000
07/07/2011 9,200 0.20 2.22 8,700 9,200 8,700 5,100 46,920,000
06/07/2011 9,000 -0.30 -3.23 8,800 9,000 8,800 1,400 12,600,000
05/07/2011 9,300 0.80 9.41 9,300 9,300 9,300 100 930,000
04/07/2011 8,500 -0.50 -5.56 8,800 8,800 8,500 10,000 85,000,000
01/07/2011 9,000 -0.80 -8.16 9,100 9,100 9,000 4,100 36,900,000
30/06/2011 9,800 0.60 6.52 9,800 9,800 9,100 25,100 245,980,000
29/06/2011 9,200 0.10 1.10 9,200 9,200 9,200 900 8,280,000
28/06/2011 9,100 -0.20 -2.15 9,200 9,200 9,100 2,300 20,930,000
27/06/2011 9,300 0.30 3.33 9,300 9,300 9,300 2,000 18,600,000
24/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/06/2011 9,000 -0.20 -2.17 9,000 9,000 9,000 4,500 40,500,000
22/06/2011 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 4,100 37,720,000
21/06/2011 9,200 0.60 6.98 8,600 9,200 8,600 6,800 62,560,000
20/06/2011 8,600 -0.40 -4.44 8,600 8,600 8,500 5,000 43,000,000
17/06/2011 9,000 -0.40 -4.26 9,000 9,000 9,000 8,200 73,800,000
16/06/2011 9,400 0.30 3.30 9,400 9,400 9,400 2,100 19,740,000
15/06/2011 9,100 -0.20 -2.15 9,900 9,900 9,100 28,000 254,800,000
14/06/2011 9,300 0.10 1.09 9,200 9,800 9,200 48,000 446,400,000
13/06/2011 9,200 0.00 ■■ 0.00 9,700 9,700 9,000 6,000 55,200,000
10/06/2011 9,200 0.60 6.98 8,300 9,200 8,300 14,500 133,400,000
09/06/2011 8,600 0.00 ■■ 0.00 8,400 8,800 8,400 2,600 22,360,000
08/06/2011 8,600 -0.50 -5.49 9,100 9,100 8,600 30,100 258,860,000
07/06/2011 9,100 0.40 4.60 8,800 9,300 8,800 5,700 51,870,000
06/06/2011 8,700 -0.40 -4.40 9,000 9,000 8,700 10,500 91,350,000
03/06/2011 9,100 -0.60 -6.19 9,500 9,500 9,100 13,900 126,490,000
02/06/2011 9,700 0.30 3.19 9,700 9,700 9,600 21,400 207,580,000
01/06/2011 9,400 0.10 1.08 8,700 9,400 8,700 130,800 1,229,520,000
31/05/2011 9,300 -0.20 -2.11 9,300 9,300 9,300 100 930,000
30/05/2011 9,500 -0.70 -6.86 10,900 10,900 9,500 7,100 67,450,000
27/05/2011 10,200 -0.70 -6.42 10,200 10,300 10,200 11,600 118,320,000
26/05/2011 10,900 -0.80 -6.84 10,900 10,900 10,900 6,000 65,400,000
25/05/2011 11,700 -0.80 -6.40 11,700 11,700 11,700 300 3,510,000
24/05/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/05/2011 12,500 0.50 4.17 12,500 12,500 12,500 0 0
20/05/2011 12,000 -0.90 -6.98 13,500 13,500 12,000 300 3,600,000
19/05/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
18/05/2011 12,900 0.90 7.50 12,900 12,900 12,900 100 1,290,000
17/05/2011 12,000 -0.20 -1.64 12,800 12,800 12,000 8,600 103,200,000
16/05/2011 12,200 0.10 0.83 12,000 12,200 11,800 7,200 87,840,000
13/05/2011 12,100 -0.10 -0.82 12,400 12,400 12,000 32,500 393,250,000
12/05/2011 12,200 0.00 ■■ 0.00 12,100 12,200 12,100 9,800 119,560,000
11/05/2011 12,200 0.10 0.83 12,200 12,200 12,100 21,200 258,640,000
10/05/2011 12,100 -0.10 -0.82 12,200 12,300 12,000 11,100 134,310,000
09/05/2011 12,200 0.10 0.83 12,000 12,200 12,000 10,400 126,880,000
06/05/2011 12,100 -0.10 -0.82 12,100 12,100 12,100 2,400 29,040,000
05/05/2011 12,200 -0.20 -1.61 12,400 12,400 11,900 20,000 244,000,000
04/05/2011 12,400 -0.10 -0.80 12,400 12,400 12,400 4,500 55,800,000
29/04/2011 12,500 0.70 5.93 12,500 12,500 12,500 800 10,000,000
28/04/2011 11,800 0.00 ■■ 0.00 11,700 12,500 11,500 9,900 116,820,000
27/04/2011 11,800 -1.20 -9.23 12,100 12,300 11,800 11,300 133,340,000
26/04/2011 13,000 0.50 4.00 12,500 13,000 12,500 20,300 263,900,000
25/04/2011 12,500 0.40 3.31 12,500 12,500 12,400 7,800 97,500,000
22/04/2011 12,100 -0.40 -3.20 12,300 12,400 12,100 39,500 477,950,000
21/04/2011 12,500 -0.20 -1.57 12,600 12,600 12,500 25,900 323,750,000
20/04/2011 12,700 0.10 0.79 12,600 12,700 12,400 6,800 86,360,000
19/04/2011 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 10,800 136,080,000
18/04/2011 12,600 -0.10 -0.79 12,500 12,600 12,400 20,600 259,560,000
15/04/2011 12,700 -0.10 -0.78 12,800 12,800 12,700 11,100 140,970,000
14/04/2011 12,800 -0.10 -0.78 12,800 12,800 12,800 13,000 166,400,000
13/04/2011 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 8,500 109,650,000
08/04/2011 12,900 -0.10 -0.77 13,100 13,100 12,900 7,200 92,880,000
07/04/2011 13,000 -0.20 -1.52 13,100 13,100 12,900 5,900 76,700,000
06/04/2011 13,200 0.40 3.12 12,900 13,200 12,900 6,700 88,440,000
05/04/2011 12,800 0.10 0.79 12,900 12,900 12,700 16,200 207,360,000
04/04/2011 12,700 -0.10 -0.78 13,000 13,000 12,700 6,500 82,550,000
01/04/2011 12,800 -0.10 -0.78 13,300 13,300 12,800 8,400 107,520,000
31/03/2011 12,900 0.20 1.57 12,900 12,900 12,700 29,500 380,550,000
30/03/2011 12,700 0.00 ■■ 0.00 12,500 12,700 12,500 13,500 171,450,000
29/03/2011 12,700 -0.10 -0.78 12,700 12,700 12,600 11,200 142,240,000
28/03/2011 12,800 0.10 0.79 12,900 12,900 12,600 15,800 202,240,000
25/03/2011 12,700 -0.10 -0.78 12,700 12,700 12,700 13,900 176,530,000
24/03/2011 12,800 -0.20 -1.54 12,900 12,900 12,600 17,700 226,560,000
23/03/2011 13,000 0.30 2.36 12,900 13,100 12,900 7,000 91,000,000
22/03/2011 12,700 -0.30 -2.31 12,900 13,100 12,700 30,700 389,890,000
21/03/2011 13,000 -0.10 -0.76 13,500 13,500 12,900 20,400 265,200,000
18/03/2011 13,100 0.20 1.55 12,900 13,200 12,900 40,400 529,240,000
17/03/2011 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 21,400 276,060,000
16/03/2011 12,900 -0.30 -2.27 13,100 13,100 12,800 11,600 149,640,000
15/03/2011 13,200 0.50 3.94 13,900 13,900 13,200 2,800 36,960,000
14/03/2011 12,700 -1.00 -7.30 14,000 14,200 12,700 10,900 138,430,000
11/03/2011 13,700 0.50 3.79 13,800 13,800 13,000 16,400 224,680,000
10/03/2011 13,200 0.40 3.12 13,000 13,200 12,700 55,500 732,600,000
09/03/2011 12,800 -0.10 -0.78 12,500 12,800 12,500 11,000 140,800,000
08/03/2011 12,900 0.20 1.57 12,700 13,000 12,600 20,100 259,290,000
07/03/2011 12,700 0.20 1.60 12,500 13,200 12,400 30,300 384,810,000
04/03/2011 12,500 0.30 2.46 12,300 12,500 12,300 29,300 366,250,000
03/03/2011 12,200 -0.20 -1.61 12,300 12,500 12,100 28,900 352,580,000
02/03/2011 12,400 -0.40 -3.12 12,800 12,800 12,400 48,900 606,360,000
01/03/2011 12,800 0.10 0.79 12,800 13,000 12,800 25,200 322,560,000
28/02/2011 12,700 -0.50 -3.79 13,800 13,800 12,600 6,800 86,360,000
25/02/2011 13,200 0.30 2.33 12,700 13,200 12,700 21,000 277,200,000
24/02/2011 12,900 -0.20 -1.53 13,300 13,300 12,500 17,600 227,040,000
23/02/2011 13,100 0.40 3.15 13,000 13,300 12,900 28,100 368,110,000
22/02/2011 12,700 -0.30 -2.31 13,000 13,000 12,500 44,200 561,340,000
21/02/2011 13,000 -0.50 -3.70 13,000 13,000 13,000 59,000 767,000,000
18/02/2011 13,500 -0.40 -2.88 14,100 14,100 13,500 43,000 580,500,000
17/02/2011 13,900 -0.50 -3.47 14,000 14,300 13,700 54,400 756,160,000
16/02/2011 14,400 0.80 5.88 14,900 14,900 14,400 22,700 326,880,000
15/02/2011 13,600 -0.60 -4.23 15,100 15,100 13,600 21,500 292,400,000
14/02/2011 14,200 -0.60 -4.05 15,300 15,300 14,200 21,500 305,300,000
11/02/2011 14,800 -0.20 -1.33 15,000 15,000 14,700 57,100 845,080,000
10/02/2011 15,000 0.30 2.04 14,700 15,100 14,700 99,500 1,492,500,000
09/02/2011 14,700 -0.30 -2.00 14,100 15,200 14,100 21,800 320,460,000
08/02/2011 15,000 0.00 ■■ 0.00 15,400 15,400 14,900 33,000 495,000,000
28/01/2011 15,000 -0.10 -0.66 15,500 15,500 14,900 71,300 1,069,500,000
27/01/2011 15,100 0.70 4.86 14,300 15,100 14,300 191,100 2,885,610,000
26/01/2011 14,400 0.50 3.60 14,000 14,400 13,800 27,300 393,120,000
25/01/2011 13,900 0.20 1.46 13,100 14,500 13,100 18,100 251,590,000
24/01/2011 13,700 -0.70 -4.86 14,900 14,900 13,700 42,200 578,140,000
21/01/2011 14,400 -0.30 -2.04 14,200 14,800 14,100 14,300 205,920,000
20/01/2011 14,700 -0.70 -4.55 15,800 15,800 14,700 17,200 252,840,000
19/01/2011 15,400 0.60 4.05 15,300 15,500 14,600 68,400 1,053,360,000
18/01/2011 14,800 -0.10 -0.67 15,500 15,600 14,800 132,000 1,953,600,000
17/01/2011 14,900 0.90 6.43 14,200 14,900 14,200 145,200 2,163,480,000
14/01/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 8,100 113,400,000
13/01/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,200 184,800,000
12/01/2011 14,000 0.00 ■■ 0.00 14,500 14,500 13,800 4,100 57,400,000
11/01/2011 14,000 -0.10 -0.71 13,500 14,000 13,300 38,100 533,400,000
10/01/2011 14,100 0.00 ■■ 0.00 14,500 14,500 14,000 29,900 421,590,000
07/01/2011 14,100 0.00 ■■ 0.00 14,500 14,700 14,100 19,500 274,950,000
06/01/2011 14,100 -0.10 -0.70 14,800 14,900 14,100 22,600 318,660,000
05/01/2011 15,000 -0.30 -1.96 15,800 15,800 15,000 1,300 19,500,000
04/01/2011 15,300 0.10 0.66 15,500 15,700 15,200 24,100 368,730,000
31/12/2010 15,200 0.20 1.33 15,400 15,400 15,000 84,300 1,281,360,000
30/12/2010 15,000 -0.10 -0.66 15,400 15,400 14,500 43,900 658,500,000
29/12/2010 15,100 -0.10 -0.66 15,700 15,700 14,700 53,000 800,300,000
28/12/2010 15,200 0.40 2.70 15,500 15,700 15,200 58,300 886,160,000
27/12/2010 14,800 0.00 ■■ 0.00 15,400 16,000 14,800 111,500 1,650,200,000
24/12/2010 14,800 0.00 ■■ 0.00 15,400 15,400 14,600 91,000 1,346,800,000
23/12/2010 14,800 -0.20 -1.33 15,400 15,500 14,800 24,700 365,560,000
22/12/2010 15,000 0.40 2.74 15,900 15,900 15,000 122,800 1,842,000,000
21/12/2010 14,600 -0.10 -0.68 16,000 16,000 14,600 51,200 747,520,000
20/12/2010 14,700 -1.00 -6.37 15,500 15,500 14,700 40,800 599,760,000
17/12/2010 15,700 0.70 4.67 15,600 15,700 14,300 43,000 675,100,000
16/12/2010 15,000 -0.80 -5.06 15,200 15,500 14,900 120,500 1,807,500,000
15/12/2010 15,800 -0.30 -1.86 16,200 16,200 15,600 44,300 699,940,000
14/12/2010 16,100 -1.10 -6.40 16,300 17,000 16,100 60,100 967,610,000
13/12/2010 17,200 0.70 4.24 17,300 17,500 17,000 100,700 1,732,040,000
10/12/2010 16,500 0.70 4.43 16,400 16,500 15,900 59,100 975,150,000
09/12/2010 15,800 0.50 3.27 15,800 16,000 14,700 117,800 1,861,240,000
08/12/2010 15,300 -0.80 -4.97 17,000 17,000 15,300 125,600 1,921,680,000
07/12/2010 16,100 -0.70 -4.17 16,400 17,100 16,100 174,300 2,806,230,000
06/12/2010 16,800 -0.50 -2.89 17,800 18,000 16,700 106,500 1,789,200,000
03/12/2010 17,300 0.90 5.49 17,000 17,300 16,200 208,400 3,605,320,000
02/12/2010 16,400 0.60 3.80 15,200 16,500 15,200 88,300 1,448,120,000
01/12/2010 15,800 0.30 1.94 16,500 16,500 15,500 188,700 2,981,460,000
30/11/2010 15,500 0.50 3.33 15,500 15,500 15,500 16,600 257,300,000
29/11/2010 15,000 0.60 4.17 14,200 15,000 13,600 102,800 1,542,000,000
26/11/2010 14,400 0.90 6.67 14,300 14,400 13,200 100,600 1,448,640,000
25/11/2010 13,500 0.90 7.14 13,400 13,600 13,400 87,300 1,178,550,000
24/11/2010 12,600 -0.50 -3.82 13,300 13,300 12,600 37,700 475,020,000
23/11/2010 13,100 0.60 4.80 12,500 13,300 12,500 22,400 293,440,000
22/11/2010 12,500 -0.20 -1.57 12,500 12,800 12,300 16,500 206,250,000
19/11/2010 12,700 -0.70 -5.22 13,500 13,500 12,700 51,900 659,130,000
18/11/2010 13,400 0.50 3.88 13,400 13,400 13,100 24,400 326,960,000
17/11/2010 12,900 0.40 3.20 12,900 13,000 12,200 36,900 476,010,000
16/11/2010 12,500 -0.30 -2.34 12,500 12,600 12,200 42,000 525,000,000
15/11/2010 12,800 -0.20 -1.54 13,400 14,000 12,500 54,700 700,160,000
12/11/2010 13,000 -0.60 -4.41 13,500 13,500 12,800 42,000 546,000,000
11/11/2010 13,600 0.00 ■■ 0.00 14,300 14,300 13,400 26,900 365,840,000
10/11/2010 13,600 0.10 0.74 13,800 13,800 13,200 32,000 435,200,000
09/11/2010 13,500 -0.70 -4.93 13,800 13,800 13,300 76,600 1,034,100,000
08/11/2010 14,200 -0.20 -1.39 14,900 14,900 14,000 51,400 729,880,000
05/11/2010 14,400 0.60 4.35 14,700 14,700 14,000 67,100 966,240,000
04/11/2010 13,800 0.00 ■■ 0.00 14,600 14,600 13,700 13,500 186,300,000
03/11/2010 13,800 -0.40 -2.82 14,700 14,700 13,700 23,300 321,540,000
02/11/2010 14,200 0.00 ■■ 0.00 15,000 15,000 13,700 17,400 247,080,000
01/11/2010 14,200 -0.30 -2.07 14,800 14,800 14,200 35,000 497,000,000
29/10/2010 14,500 -0.30 -2.03 14,800 15,300 14,500 20,400 295,800,000
28/10/2010 14,800 -0.30 -1.99 14,800 14,800 14,800 11,800 174,640,000
27/10/2010 15,100 -0.80 -5.03 15,100 15,200 15,000 5,600 84,560,000
26/10/2010 15,900 0.70 4.61 15,900 15,900 15,700 67,000 1,065,300,000
25/10/2010 15,200 0.00 ■■ 0.00 15,100 15,200 14,800 93,200 1,416,640,000
22/10/2010 15,200 0.30 2.01 15,000 15,300 14,700 34,800 528,960,000
21/10/2010 14,900 0.20 1.36 15,200 15,300 14,700 16,200 241,380,000
20/10/2010 14,700 -0.80 -5.16 16,400 16,400 14,700 107,300 1,577,310,000
19/10/2010 15,500 -0.90 -5.49 16,300 16,300 15,500 77,000 1,193,500,000
18/10/2010 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 63,400 1,039,760,000
15/10/2010 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 78,200 1,282,480,000
14/10/2010 16,400 -0.20 -1.20 16,900 16,900 16,300 41,800 685,520,000
13/10/2010 16,600 0.00 ■■ 0.00 17,400 17,400 16,400 86,700 1,439,220,000
12/10/2010 16,600 0.00 ■■ 0.00 17,500 17,500 16,400 21,300 353,580,000
11/10/2010 16,600 -0.20 -1.19 17,200 17,200 16,400 109,900 1,824,340,000
08/10/2010 16,800 -0.10 -0.59 17,300 17,400 16,300 44,800 752,640,000
07/10/2010 16,900 -0.90 -5.06 17,200 17,600 16,900 49,400 834,860,000
06/10/2010 17,800 1.20 7.23 17,100 17,800 16,900 59,000 1,050,200,000
05/10/2010 16,600 -0.40 -2.35 16,300 17,500 16,100 77,800 1,291,480,000
04/10/2010 17,000 -1.00 -5.56 17,700 17,800 17,000 126,700 2,153,900,000
01/10/2010 18,000 -0.40 -2.17 18,700 18,800 18,000 16,400 295,200,000
30/09/2010 18,400 -0.10 -0.54 18,600 18,700 18,300 41,200 758,080,000
29/09/2010 18,500 -0.90 -4.64 19,700 19,700 18,400 53,800 995,300,000
28/09/2010 19,400 -0.30 -1.52 19,600 20,500 19,400 154,500 2,997,300,000
27/09/2010 19,700 0.50 2.60 19,800 19,800 19,100 141,600 2,789,520,000
24/09/2010 19,200 0.00 ■■ 0.00 19,700 19,700 18,900 115,800 2,223,360,000
23/09/2010 19,200 -0.40 -2.04 19,500 19,500 18,600 42,200 810,240,000
22/09/2010 19,600 -0.30 -1.51 19,800 19,800 19,000 51,000 999,600,000
21/09/2010 19,900 -0.60 -2.93 20,200 21,000 19,700 187,400 3,729,260,000
20/09/2010 20,500 0.50 2.50 21,400 21,400 20,400 145,500 2,982,750,000
17/09/2010 20,000 0.80 4.17 19,900 20,000 19,600 112,500 2,250,000,000
16/09/2010 19,200 0.90 4.92 18,400 19,200 18,100 126,000 2,419,200,000
15/09/2010 18,300 -0.20 -1.08 18,400 18,600 17,300 109,700 2,007,510,000
14/09/2010 18,500 -0.80 -4.15 18,000 19,300 18,000 153,100 2,832,350,000
13/09/2010 19,300 -0.70 -3.50 21,000 21,000 19,300 17,100 330,030,000
10/09/2010 20,000 -1.20 -5.66 22,000 22,000 20,000 51,400 1,028,000,000
09/09/2010 21,200 -0.70 -3.20 22,000 22,500 21,200 32,300 684,760,000
08/09/2010 21,900 -0.10 -0.45 22,200 22,300 21,200 40,300 882,570,000
07/09/2010 22,000 0.80 3.77 22,600 22,600 21,500 106,100 2,334,200,000
06/09/2010 21,200 1.30 6.53 21,200 21,200 21,100 19,500 413,400,000
01/09/2010 19,900 1.30 6.99 19,800 19,900 19,800 42,900 853,710,000
31/08/2010 18,600 1.20 6.90 18,600 18,600 18,400 28,900 537,540,000
30/08/2010 17,400 0.70 4.19 17,200 17,400 17,200 26,600 462,840,000
27/08/2010 16,700 -0.30 -1.76 15,800 16,900 15,600 17,500 292,250,000
26/08/2010 17,000 -0.40 -2.30 17,600 17,600 16,400 76,000 1,292,000,000
25/08/2010 17,400 -1.60 -8.42 17,500 18,600 17,400 61,400 1,068,360,000
24/08/2010 19,000 -2.50 -11.63 19,000 20,000 18,600 40,700 773,300,000
23/08/2010 21,500 1.60 8.04 20,100 21,500 19,600 39,700 853,550,000
20/08/2010 19,900 -1.20 -5.69 22,200 22,200 19,900 19,300 384,070,000
19/08/2010 21,100 -1.50 -6.64 20,200 21,100 20,100 33,800 713,180,000
18/08/2010 22,600 0.60 2.73 20,800 22,600 20,500 37,700 852,020,000
17/08/2010 22,000 -1.00 -4.35 22,500 22,800 21,900 31,900 701,800,000
16/08/2010 23,000 0.20 0.88 23,500 23,800 23,000 30,500 701,500,000
13/08/2010 22,800 1.40 6.54 22,400 22,800 20,400 21,300 485,640,000
12/08/2010 21,400 -0.60 -2.73 22,000 22,000 21,400 16,800 359,520,000
11/08/2010 22,000 -0.90 -3.93 23,100 23,300 22,000 12,800 281,600,000
10/08/2010 22,900 -0.60 -2.55 23,700 23,800 21,800 48,700 1,115,230,000
09/08/2010 23,500 1.20 5.38 23,700 23,700 21,800 53,900 1,266,650,000
06/08/2010 22,300 -1.50 -6.30 22,100 22,300 22,000 22,700 506,210,000
05/08/2010 23,800 -0.20 -0.83 24,500 24,500 22,900 1,700 40,460,000
04/08/2010 24,000 0.50 2.13 24,200 24,200 23,000 5,200 124,800,000
03/08/2010 23,500 -1.30 -5.24 24,500 24,800 23,500 14,300 336,050,000
02/08/2010 24,800 0.40 1.64 25,000 25,000 24,600 10,800 267,840,000
30/07/2010 24,400 0.10 0.41 24,800 25,000 24,200 13,600 331,840,000
29/07/2010 24,300 -0.50 -2.02 24,700 24,800 24,100 9,300 225,990,000
28/07/2010 24,800 0.60 2.48 24,900 24,900 23,400 11,600 287,680,000
27/07/2010 24,200 0.10 0.41 25,500 25,500 24,200 9,800 237,160,000
26/07/2010 24,100 -0.80 -3.21 24,700 24,900 24,100 16,600 400,060,000
23/07/2010 24,900 0.10 0.40 26,000 26,000 24,900 9,900 246,510,000
22/07/2010 24,800 -1.50 -5.70 26,200 26,500 24,800 21,700 538,160,000
21/07/2010 26,300 0.70 2.73 26,300 27,000 25,800 44,900 1,180,870,000
20/07/2010 25,600 0.70 2.81 25,400 26,000 24,800 54,200 1,387,520,000
19/07/2010 24,900 0.50 2.05 25,000 25,000 24,200 24,100 600,090,000
16/07/2010 24,400 -0.60 -2.40 25,200 25,300 24,400 39,500 963,800,000
15/07/2010 25,000 0.10 0.40 25,400 25,500 24,600 31,700 792,500,000
14/07/2010 24,900 -1.00 -3.86 26,300 26,300 24,900 19,200 478,080,000
13/07/2010 25,900 1.00 4.02 25,300 25,900 25,000 8,000 207,200,000
12/07/2010 24,900 0.30 1.22 24,600 25,900 24,600 17,200 428,280,000
09/07/2010 24,600 0.60 2.50 24,500 24,900 24,500 12,400 305,040,000
08/07/2010 24,000 -0.50 -2.04 24,900 24,900 24,000 21,600 518,400,000
07/07/2010 24,500 -0.50 -2.00 25,300 25,300 24,100 32,800 803,600,000
06/07/2010 25,000 0.10 0.40 26,300 26,300 24,800 8,800 220,000,000
05/07/2010 24,900 0.20 0.81 25,900 25,900 24,800 19,000 473,100,000
02/07/2010 24,700 0.60 2.49 25,800 25,800 24,100 6,000 148,200,000
01/07/2010 24,100 -1.00 -3.98 25,900 25,900 24,100 37,000 891,700,000
30/06/2010 25,100 -1.20 -4.56 25,500 25,500 25,000 18,600 466,860,000
29/06/2010 26,300 0.20 0.77 26,900 26,900 26,200 38,600 1,015,180,000
28/06/2010 26,100 0.60 2.35 26,000 27,000 25,000 28,400 741,240,000
25/06/2010 25,500 -1.70 -6.25 26,100 27,000 25,500 16,700 425,850,000
24/06/2010 27,200 1.30 5.02 26,000 27,300 26,000 73,800 2,007,360,000
23/06/2010 25,900 0.80 3.19 25,800 25,900 25,000 15,200 393,680,000
22/06/2010 25,100 -1.70 -6.34 27,400 27,400 25,100 51,300 1,287,630,000
21/06/2010 26,800 0.60 2.29 26,800 27,500 26,700 36,200 970,160,000
18/06/2010 26,200 -1.10 -4.03 28,800 28,800 26,200 15,200 398,240,000
17/06/2010 27,300 -0.60 -2.15 29,000 29,100 27,000 29,100 794,430,000
16/06/2010 27,900 0.90 3.33 26,700 28,300 26,200 96,100 2,681,190,000
15/06/2010 27,000 -0.20 -0.74 27,400 27,400 26,100 19,500 526,500,000
14/06/2010 27,200 0.50 1.87 27,400 27,500 26,600 28,400 772,480,000
11/06/2010 26,700 0.00 ■■ 0.00 27,800 27,900 26,400 24,100 643,470,000
10/06/2010 26,700 0.40 1.52 27,700 27,700 26,200 15,900 424,530,000
09/06/2010 26,300 0.10 0.38 26,700 27,000 25,600 16,700 439,210,000
08/06/2010 26,200 0.00 ■■ 0.00 24,400 26,400 24,400 61,200 1,603,440,000
07/06/2010 26,200 -1.40 -5.07 26,200 27,400 26,200 62,600 1,640,120,000
04/06/2010 27,600 -2.40 -8.00 30,500 30,500 27,600 88,000 2,428,800,000
03/06/2010 30,000 1.50 5.26 29,000 30,000 28,800 128,200 3,846,000,000
02/06/2010 28,500 0.10 0.35 28,000 29,000 27,500 50,200 1,430,700,000
01/06/2010 28,400 1.70 6.37 28,200 28,400 27,600 103,400 2,936,560,000
31/05/2010 26,700 1.70 6.80 26,600 26,700 26,000 126,200 3,369,540,000
28/05/2010 25,000 2.00 8.70 24,500 25,000 24,500 82,100 2,052,500,000
27/05/2010 23,000 -0.40 -1.71 24,200 24,400 22,800 31,600 726,800,000
26/05/2010 23,400 0.80 3.54 22,700 24,000 22,700 52,800 1,235,520,000
25/05/2010 22,600 -0.20 -0.88 22,700 23,000 22,600 33,300 752,580,000
24/05/2010 22,800 0.20 0.88 21,100 23,600 21,100 22,800 519,840,000
21/05/2010 22,600 -2.40 -9.60 23,000 23,000 22,600 44,400 1,003,440,000
20/05/2010 25,000 -0.90 -3.47 24,200 25,700 24,200 113,200 2,830,000,000
19/05/2010 25,900 -1.10 -4.07 26,000 26,000 25,900 7,000 181,300,000
18/05/2010 27,000 0.20 0.75 26,900 28,700 26,600 31,800 858,600,000
17/05/2010 26,800 -1.20 -4.29 28,500 28,500 26,800 64,200 1,720,560,000
14/05/2010 28,000 -0.30 -1.06 30,200 30,200 28,000 56,200 1,573,600,000
13/05/2010 28,300 1.80 6.79 28,300 28,300 28,000 269,600 7,629,680,000
12/05/2010 26,500 1.90 7.72 26,500 26,500 26,500 11,500 304,750,000
11/05/2010 42,600 -2.20 -4.91 46,000 46,200 42,300 128,000 5,452,800,000
10/05/2010 44,800 -1.60 -3.45 47,000 48,000 44,500 115,900 5,192,320,000
07/05/2010 46,400 -0.60 -1.28 48,800 49,000 46,000 228,000 10,579,200,000
06/05/2010 47,000 3.60 8.29 44,000 47,000 44,000 227,200 10,678,400,000
05/05/2010 43,400 -2.40 -5.24 43,500 45,500 43,400 83,100 3,606,540,000
04/05/2010 45,800 0.80 1.78 48,500 48,500 45,000 71,600 3,279,280,000
29/04/2010 45,000 2.00 4.65 46,000 46,600 43,600 239,600 10,782,000,000
28/04/2010 43,000 -0.40 -0.92 43,400 44,000 42,800 38,000 1,634,000,000
27/04/2010 43,400 -2.00 -4.41 42,600 44,000 42,400 228,300 9,908,220,000
26/04/2010 45,400 -0.60 -1.30 46,000 46,000 45,400 75,400 3,423,160,000
22/04/2010 46,000 -0.20 -0.43 49,400 49,400 43,000 301,900 13,887,400,000
21/04/2010 46,200 3.00 6.94 46,200 46,200 46,000 73,000 3,372,600,000
20/04/2010 43,200 1.60 3.85 43,200 43,200 43,000 93,500 4,039,200,000
19/04/2010 41,600 -1.00 -2.35 43,500 43,500 39,800 200,700 8,349,120,000
16/04/2010 42,600 2.60 6.50 42,500 42,600 41,500 331,600 14,126,160,000
15/04/2010 40,000 3.00 8.11 40,000 40,000 38,000 139,600 5,584,000,000
14/04/2010 37,000 1.00 2.78 38,000 38,000 36,000 111,800 4,136,600,000
13/04/2010 36,000 -1.60 -4.26 38,000 38,000 35,600 40,200 1,447,200,000
12/04/2010 37,600 -0.90 -2.34 39,500 39,500 37,600 42,100 1,582,960,000
09/04/2010 38,500 -0.20 -0.52 41,400 41,400 38,300 33,900 1,305,150,000
08/04/2010 38,700 2.00 5.45 38,700 38,700 38,600 119,200 4,613,040,000
07/04/2010 36,700 2.90 8.58 34,800 36,700 34,800 82,200 3,016,740,000
06/04/2010 33,800 -0.50 -1.46 34,500 35,000 33,300 69,300 2,342,340,000
05/04/2010 34,300 0.10 0.29 33,000 35,000 33,000 25,600 878,080,000
02/04/2010 34,200 -0.80 -2.29 35,000 35,000 34,000 55,800 1,908,360,000
01/04/2010 35,000 1.40 4.17 34,000 36,000 31,900 55,500 1,942,500,000
31/03/2010 33,600 -2.40 -6.67 34,000 36,000 33,500 94,400 3,171,840,000
30/03/2010 36,000 0.00 ■■ 0.00 37,500 38,000 33,500 73,300 2,638,800,000
29/03/2010 36,000 1.50 4.35 35,000 36,000 33,000 118,700 4,273,200,000
26/03/2010 34,500 0.30 0.88 34,100 34,800 33,500 88,900 3,067,050,000
25/03/2010 34,200 -0.50 -1.44 37,100 37,100 34,000 177,500 6,070,500,000
24/03/2010 34,700 2.20 6.77 34,700 34,700 34,700 41,000 1,422,700,000
23/03/2010 32,500 1.70 5.52 32,500 32,500 32,500 68,100 2,213,250,000
22/03/2010 30,800 1.80 6.21 29,500 30,800 29,000 245,500 7,561,400,000
19/03/2010 29,000 0.00 ■■ 0.00 30,000 30,000 28,500 10,100 292,900,000
18/03/2010 29,000 -0.50 -1.69 30,000 30,600 29,000 20,200 585,800,000
17/03/2010 29,500 0.40 1.37 30,000 31,500 29,500 8,700 256,650,000
16/03/2010 29,100 0.40 1.39 29,500 30,300 28,500 21,000 611,100,000
15/03/2010 28,700 0.70 2.50 29,000 29,000 28,000 11,500 330,050,000
12/03/2010 28,000 -1.00 -3.45 29,000 30,000 28,000 8,900 249,200,000
11/03/2010 29,000 0.50 1.75 28,000 29,000 28,000 32,500 942,500,000
10/03/2010 28,500 0.00 ■■ 0.00 29,000 29,400 28,500 2,900 82,650,000
09/03/2010 28,500 -0.50 -1.72 28,500 28,500 28,500 500 14,250,000
08/03/2010 29,000 0.00 ■■ 0.00 29,400 30,000 29,000 2,100 60,900,000
05/03/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/03/2010 29,000 -0.50 -1.69 29,000 29,000 29,000 200 5,800,000
03/03/2010 29,500 1.60 5.73 29,500 29,500 29,500 500 14,750,000
02/03/2010 27,900 -1.90 -6.38 29,500 29,500 27,900 2,700 75,330,000
01/03/2010 29,800 1.80 6.43 29,800 29,800 29,800 1,300 38,740,000
26/02/2010 28,000 -2.00 -6.67 28,000 28,000 28,000 1,100 30,800,000
25/02/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/02/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
23/02/2010 30,000 -0.50 -1.64 29,000 30,000 28,500 800 24,000,000
22/02/2010 30,500 1.00 3.39 30,000 30,500 30,000 1,000 30,500,000
12/02/2010 29,500 1.60 5.73 29,500 29,500 29,500 100 2,950,000
11/02/2010 27,900 0.80 2.95 27,900 27,900 27,900 100 2,790,000
10/02/2010 27,100 0.10 0.37 27,100 27,100 27,100 0 0
09/02/2010 28,500 -0.40 -1.38 28,800 28,800 28,500 600 17,100,000
08/02/2010 28,900 -0.70 -2.36 28,900 28,900 28,900 300 8,670,000
05/02/2010 29,600 0.70 2.42 29,700 29,700 29,600 800 23,680,000
04/02/2010 28,900 -0.10 -0.34 29,000 29,000 28,900 3,000 86,700,000
03/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 28,800 5,500 159,500,000
02/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,500 101,500,000
01/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
29/01/2010 29,000 -0.20 -0.68 29,000 29,000 28,800 3,900 113,100,000
28/01/2010 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
27/01/2010 29,200 -0.30 -1.02 29,200 29,200 29,200 0 0
26/01/2010 29,500 0.50 1.72 29,000 29,500 29,000 1,600 47,200,000
25/01/2010 29,000 -0.50 -1.69 29,000 29,000 29,000 0 0
22/01/2010 29,500 0.00 ■■ 0.00 28,500 29,500 28,500 1,900 56,050,000
21/01/2010 29,500 0.50 1.72 29,000 29,500 29,000 2,600 76,700,000
20/01/2010 29,000 -0.10 -0.34 29,000 29,000 29,000 2,600 75,400,000
19/01/2010 29,100 0.30 1.04 29,100 29,100 29,100 6,000 174,600,000
18/01/2010 28,800 -1.70 -5.57 30,000 30,000 28,800 2,500 72,000,000
15/01/2010 30,500 -0.50 -1.61 30,500 30,500 30,000 3,500 106,750,000
14/01/2010 31,000 0.50 1.64 30,500 31,000 30,200 18,200 564,200,000
13/01/2010 30,500 -0.40 -1.29 30,000 30,500 29,500 15,700 478,850,000
12/01/2010 30,900 0.40 1.31 32,000 32,000 30,800 8,000 247,200,000
11/01/2010 30,500 1.00 3.39 31,000 31,100 30,100 15,500 472,750,000
08/01/2010 29,500 -2.00 -6.35 31,700 31,700 29,500 9,300 274,350,000
07/01/2010 31,500 -0.10 -0.32 31,800 31,800 31,500 19,200 604,800,000
06/01/2010 31,600 -0.10 -0.32 31,000 32,000 31,000 24,500 774,200,000
05/01/2010 31,700 1.80 6.02 31,800 31,800 31,700 16,400 519,880,000
04/01/2010 29,900 1.90 6.79 28,500 29,900 28,500 16,300 487,370,000
31/12/2009 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 10,300 288,400,000
30/12/2009 28,000 0.70 2.56 27,300 28,800 27,300 12,900 361,200,000
29/12/2009 27,300 0.30 1.11 27,300 27,300 26,800 20,500 559,650,000
28/12/2009 27,000 0.00 ■■ 0.00 27,000 27,300 27,000 10,500 283,500,000
25/12/2009 27,000 0.40 1.50 26,400 27,000 26,400 12,000 324,000,000
24/12/2009 26,600 0.60 2.31 26,100 26,600 26,100 16,900 449,540,000
23/12/2009 26,000 -0.10 -0.38 24,900 26,900 24,900 4,200 109,200,000
22/12/2009 26,100 -0.10 -0.38 26,200 26,200 26,000 20,200 527,220,000
21/12/2009 26,200 1.70 6.94 24,500 26,200 24,500 6,000 157,200,000
18/12/2009 24,500 1.00 4.26 24,500 24,600 24,500 10,800 264,600,000
17/12/2009 23,500 -0.60 -2.49 23,000 23,500 22,600 7,000 164,500,000
16/12/2009 24,100 0.60 2.55 23,500 24,100 23,500 22,000 530,200,000
15/12/2009 23,500 0.50 2.17 23,400 23,500 23,300 6,500 152,750,000
14/12/2009 23,000 0.70 3.14 23,800 23,800 23,000 20,900 480,700,000
11/12/2009 22,300 -1.70 -7.08 23,000 23,200 22,300 25,400 566,420,000
10/12/2009 24,000 -0.90 -3.61 24,800 24,800 23,500 11,400 273,600,000
09/12/2009 24,900 -2.60 -9.45 25,500 25,500 24,900 24,600 612,540,000
08/12/2009 27,500 -0.30 -1.08 28,500 28,500 26,100 6,400 176,000,000
07/12/2009 27,800 0.80 2.96 28,000 28,000 27,800 3,200 88,960,000
04/12/2009 27,000 -0.20 -0.74 28,500 28,500 27,000 2,100 56,700,000
03/12/2009 27,200 -0.80 -2.86 27,200 27,200 27,200 9,500 258,400,000
02/12/2009 28,000 -0.90 -3.11 29,000 30,000 28,000 6,200 173,600,000
01/12/2009 28,900 1.60 5.86 27,500 28,900 27,500 26,400 762,960,000
30/11/2009 27,300 2.50 10.08 27,000 27,300 25,700 10,700 292,110,000
27/11/2009 24,800 -1.60 -6.06 24,700 27,000 24,700 19,100 473,680,000
26/11/2009 26,400 -1.00 -3.65 27,000 27,000 26,400 18,400 485,760,000
25/11/2009 27,400 -2.60 -8.67 30,000 31,000 27,400 24,800 679,520,000
24/11/2009 30,000 1.40 4.90 28,500 30,000 28,500 12,000 360,000,000
23/11/2009 28,600 0.20 0.70 31,300 31,300 28,600 2,800 80,080,000
20/11/2009 28,400 -1.50 -5.02 31,000 31,000 28,300 11,600 329,440,000
19/11/2009 29,900 -1.70 -5.38 30,100 31,100 29,900 27,400 819,260,000
18/11/2009 31,600 -2.40 -7.06 34,200 34,200 31,600 12,000 379,200,000
17/11/2009 34,000 1.70 5.26 33,000 34,500 33,000 21,500 731,000,000
16/11/2009 32,300 0.40 1.25 31,900 32,300 31,900 20,100 649,230,000
13/11/2009 31,900 0.00 ■■ 0.00 29,800 32,000 29,800 57,900 1,847,010,000
12/11/2009 31,900 -1.90 -5.62 31,900 34,200 31,900 11,200 357,280,000
11/11/2009 33,800 -3.00 -8.15 36,300 36,300 33,800 30,100 1,017,380,000
10/11/2009 36,800 0.80 2.22 38,500 38,500 34,000 43,700 1,608,160,000
09/11/2009 36,000 -0.50 -1.37 39,800 39,800 35,100 43,200 1,555,200,000
06/11/2009 36,500 1.50 4.29 38,000 38,000 35,500 44,700 1,631,550,000
05/11/2009 35,000 0.00 ■■ 0.00 36,000 38,500 29,000 152,500 5,337,500,000
02/11/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
01/11/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
31/10/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
30/10/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
29/10/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
28/10/2009 21,500 0.00 ■■ 0.00 0 21,500 21,500 100,000 2,150,000,000
01/01/1970 7,100 0.00 ■■ 0.00 7,100 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