Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 996.74 +6.88 (+0.70%)
  • HNX-Index 102.23 +0.02 (+0.02%)
  • UPCOM-Index 56.41 -0.13 (-0.23%)
CTCP XD Công Nghiệp & Dân Dụng Dầu Khí
Petroleum Industrial & Civil Construction JSC
Mã CK:      PXI      2.29      ■■ 0 (0%)      (cập nhật 08:30 13/09/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: http://www.pvc-ic.com.vn
PXI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2019 2,290 0.00 ■■ 0.00 2,340 2,300 2,280 8 18,320
11/09/2019 2,340 0.00 ■■ 0.00 2,290 2,340 2,340 15 35,100
10/09/2019 2,290 0.00 ■■ 0.00 2,300 2,290 2,140 10 22,900
04/09/2019 2,300 0.00 ■■ 0.00 2,340 2,300 2,180 3 6,900
29/08/2019 2,340 0.00 ■■ 0.00 2,340 2,340 2,340 47 109,980
20/08/2019 2,340 0.00 ■■ 0.00 2,290 2,340 2,340 1 2,340
19/08/2019 2,290 0.00 ■■ 0.00 2,300 2,290 2,290 4 9,160
16/08/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,150 2,645,000
15/08/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,936 6,752,800
14/08/2019 2,300 0.10 4.35 2,240 2,310 2,240 2,076 4,774,800
13/08/2019 2,240 0.00 ■■ 0.00 2,270 2,240 2,130 149 333,760
12/08/2019 2,270 0.10 4.41 2,200 2,270 2,050 100 227,000
09/08/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
08/08/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,080 150 330,000
07/08/2019 2,200 0.00 ■■ 0.00 2,210 2,200 2,200 15 33,000
01/08/2019 2,210 0.10 4.52 2,100 2,210 2,190 580 1,281,800
31/07/2019 2,100 -0.10 -4.76 2,230 2,100 2,100 293 615,300
29/07/2019 2,230 0.00 ■■ 0.00 2,230 2,230 2,090 10 22,300
26/07/2019 2,230 0.00 ■■ 0.00 2,210 2,230 2,230 95 211,850
25/07/2019 2,210 0.00 ■■ 0.00 2,210 2,210 2,210 500 1,105,000
24/07/2019 2,210 -0.10 -4.52 2,280 2,210 2,210 5 11,050
23/07/2019 2,280 0.00 ■■ 0.00 2,290 2,280 2,200 2,906 6,625,680
22/07/2019 2,290 0.00 ■■ 0.00 2,290 2,290 2,290 7 16,030
19/07/2019 2,290 0.10 4.37 2,230 2,350 2,100 10,261 23,497,690
18/07/2019 2,230 0.00 ■■ 0.00 2,230 2,230 2,220 571 1,273,330
17/07/2019 2,230 0.00 ■■ 0.00 2,200 2,230 2,060 561 1,251,030
16/07/2019 2,200 0.00 ■■ 0.00 2,240 2,200 2,200 53 116,600
15/07/2019 2,240 0.00 ■■ 0.00 2,250 2,250 2,240 994 2,226,560
12/07/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,100 430 967,500
11/07/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 260 585,000
09/07/2019 2,250 0.00 ■■ 0.00 2,260 2,250 2,250 1 2,250
08/07/2019 2,260 0.00 ■■ 0.00 2,230 2,260 2,260 1,000 2,260,000
05/07/2019 2,230 -0.10 -4.48 2,300 2,290 2,210 3,616 8,063,680
04/07/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 5,945 13,673,500
01/07/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,150 360 828,000
28/06/2019 2,300 0.10 4.35 2,210 2,300 2,200 230 529,000
26/06/2019 2,360 0.10 4.24 2,300 2,360 2,210 570 1,345,200
25/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,290 35 80,500
24/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 450 1,035,000
11/06/2019 2,330 0.00 ■■ 0.00 2,300 2,330 2,300 242 563,860
07/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1 2,300
06/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1 2,300
05/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 601 1,382,300
04/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 90 207,000
03/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 90 207,000
02/06/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 345 793,500
31/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 345 793,500
30/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,270 1,713 3,939,900
29/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,270 1,713 3,939,900
28/05/2019 2,270 0.00 ■■ 0.00 2,250 2,290 2,270 510 1,157,700
27/05/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,250 190 427,500
26/05/2019 2,250 0.00 ■■ 0.00 2,300 2,290 2,250 80 180,000
24/05/2019 2,250 0.00 ■■ 0.00 2,300 2,290 2,250 80 180,000
23/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,260 974 2,240,200
22/05/2019 2,300 0.00 ■■ 0.00 2,270 2,300 2,260 974 2,240,200
21/05/2019 2,270 0.00 ■■ 0.00 2,280 2,390 2,260 42 95,340
20/05/2019 2,270 0.00 ■■ 0.00 2,280 2,390 2,260 42 95,340
19/05/2019 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 70 159,600
17/05/2019 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 70 159,600
16/05/2019 2,280 0.00 ■■ 0.00 2,310 2,290 2,280 125 285,000
15/05/2019 2,310 0.00 ■■ 0.00 2,310 2,310 2,310 1 2,310
14/05/2019 2,310 0.00 ■■ 0.00 2,350 2,310 2,310 1 2,310
13/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 42 98,700
12/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 51 119,850
10/05/2019 2,350 0.00 ■■ 0.00 2,350 2,350 2,260 51 119,850
09/05/2019 2,350 0.10 4.26 2,280 2,350 2,260 226 531,100
08/05/2019 2,280 -0.10 -4.39 2,410 2,280 2,280 1 2,280
07/05/2019 2,410 0.00 ■■ 0.00 2,410 2,410 2,260 102 245,820
06/05/2019 2,410 0.00 ■■ 0.00 2,370 2,440 2,410 89 214,490
05/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 3 7,110
03/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 3 7,110
02/05/2019 2,370 0.00 ■■ 0.00 2,370 2,370 2,370 168 398,160
01/05/2019 2,370 0.10 4.22 2,250 2,370 2,250 3 7,110
30/04/2019 2,370 0.10 4.22 2,250 2,370 2,250 3 7,110
29/04/2019 2,370 0.10 4.22 2,250 2,370 2,250 3 7,110
28/04/2019 2,370 0.10 4.22 2,250 2,370 2,250 3 7,110
26/04/2019 2,370 0.10 4.22 2,250 2,370 2,250 3 7,110
25/04/2019 2,250 0.00 ■■ 0.00 2,300 2,260 2,250 60 135,000
24/04/2019 2,250 0.00 ■■ 0.00 2,300 2,260 2,250 60 135,000
23/04/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 100 230,000
22/04/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 100 230,000
21/04/2019 2,280 0.00 ■■ 0.00 2,250 2,400 2,200 1,165 2,656,200
19/04/2019 2,280 0.00 ■■ 0.00 2,250 2,400 2,200 1,165 2,656,200
18/04/2019 2,250 -0.20 -8.89 2,400 2,380 2,250 803 1,806,750
17/04/2019 2,400 0.00 ■■ 0.00 2,390 2,400 2,380 1,847 4,432,800
16/04/2019 2,390 0.10 4.18 2,250 2,400 2,310 525 1,254,750
15/04/2019 2,250 -0.10 -4.44 2,330 2,250 2,250 20 45,000
12/04/2019 2,250 -0.10 -4.44 2,330 2,250 2,250 20 45,000
11/04/2019 2,330 -0.10 -4.29 2,470 2,330 2,330 6 13,980
10/04/2019 2,470 0.00 ■■ 0.00 2,450 2,470 2,450 28 69,160
09/04/2019 2,450 0.20 8.16 2,300 2,460 2,350 307 752,150
08/04/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,206 2,773,800
05/04/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,250 1,261 2,900,300
04/04/2019 2,300 -0.10 -4.35 2,350 2,350 2,300 1,300 2,990,000
03/04/2019 2,350 0.00 ■■ 0.00 2,400 2,350 2,300 1,728 4,060,800
02/04/2019 2,400 -0.10 -4.17 2,510 2,510 2,350 245 588,000
01/04/2019 2,510 0.20 7.97 2,350 2,510 2,500 30 75,300
30/03/2019 2,580 -0.03 -1.16 2,610 2,610 2,480 6,100 15,738,000
29/03/2019 2,350 -0.10 -4.26 2,450 2,440 2,280 2,155 5,064,250
28/03/2019 2,450 0.00 ■■ 0.00 2,440 2,510 2,370 175 428,750
27/03/2019 2,440 0.00 ■■ 0.00 2,460 2,440 2,300 553 1,349,320
26/03/2019 2,590 -0.01 -0.39 2,600 2,590 2,590 200 518,000
25/03/2019 2,460 0.10 4.07 2,400 2,460 2,460 1 2,460
23/03/2019 2,540 -0.16 -6.30 2,700 2,540 2,540 10 25,400
22/03/2019 2,400 0.20 8.33 2,250 2,400 2,250 1,054 2,529,600
21/03/2019 2,250 0.00 ■■ 0.00 2,260 2,350 2,250 69 155,250
20/03/2019 2,260 0.00 ■■ 0.00 2,260 2,300 2,260 2 4,520
19/03/2019 2,260 -0.10 -4.42 2,390 2,260 2,240 292 659,920
18/03/2019 2,390 0.10 4.18 2,250 2,400 2,350 205 489,950
15/03/2019 2,440 0.11 4.51 2,330 2,440 2,170 3,610 8,808,400
13/03/2019 2,250 -0.10 -4.44 2,330 2,390 2,200 79 177,750
12/03/2019 2,330 0.10 4.29 2,260 2,330 2,200 2,773 6,461,090
11/03/2019 2,260 -0.10 -4.42 2,350 2,260 2,250 3,224 7,286,240
08/03/2019 2,350 -0.05 -2.13 2,400 2,350 2,350 20 47,000
07/03/2019 2,350 0.10 4.26 2,300 2,460 2,350 13 30,550
06/03/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 20 46,000
05/03/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,300 75 172,500
04/03/2019 2,280 0.00 ■■ 0.00 2,290 2,290 2,140 797 1,817,160
01/03/2019 2,290 0.00 ■■ 0.00 2,250 2,300 2,150 129 295,410
28/02/2019 2,250 -0.10 -4.44 2,370 2,370 2,250 64 144,000
27/02/2019 2,370 0.10 4.22 2,250 2,370 2,220 242 573,540
26/02/2019 2,250 -0.10 -4.44 2,390 2,310 2,250 500 1,125,000
25/02/2019 2,390 -0.10 -4.18 2,460 2,390 2,290 26 62,140
23/02/2019 2,540 -0.16 -6.30 2,700 2,540 2,540 10 25,400
22/02/2019 2,460 0.20 8.13 2,300 2,460 2,460 101 248,460
21/02/2019 2,300 -0.10 -4.35 2,370 2,300 2,280 169 388,700
20/02/2019 2,370 0.00 ■■ 0.00 2,390 2,390 2,370 2 4,740
19/02/2019 2,390 0.20 8.37 2,240 2,390 2,360 768 1,835,520
18/02/2019 2,240 -0.20 -8.93 2,400 2,240 2,240 260 582,400
15/02/2019 2,400 0.00 ■■ 0.00 2,390 2,400 2,230 512 1,228,800
14/02/2019 2,390 0.10 4.18 2,340 2,390 2,350 130 310,700
13/02/2019 2,340 0.00 ■■ 0.00 2,330 2,440 2,300 167 390,780
12/02/2019 2,330 0.00 ■■ 0.00 2,370 2,450 2,330 206 479,980
11/02/2019 2,370 -0.10 -4.22 2,500 2,370 2,340 54 127,980
01/02/2019 2,500 0.00 ■■ 0.00 2,450 2,550 2,450 284 710,000
31/01/2019 2,450 -0.20 -8.16 2,610 2,450 2,430 1,012 2,479,400
30/01/2019 2,580 -0.03 -1.16 2,610 2,610 2,480 6,100 15,738,000
29/01/2019 2,610 0.20 7.66 2,460 2,610 2,610 3 7,830
28/01/2019 2,460 0.00 ■■ 0.00 2,510 2,510 2,460 28 68,880
25/01/2019 2,510 -0.10 -3.98 2,620 2,640 2,500 680 1,706,800
24/01/2019 2,620 0.10 3.82 2,510 2,620 2,600 1,734,000 4,543,080,000
23/01/2019 2,510 -0.20 -7.97 2,690 2,620 2,510 273,000 685,230,000
22/01/2019 2,690 0.00 ■■ 0.00 2,680 2,770 2,500 6,073,000 16,336,370,000
21/01/2019 2,680 0.01 0.37 2,670 2,850 2,680 12,590 33,741,200
19/01/2019 2,800 0.30 10.71 2,500 2,670 2,670 790 2,212,000
18/01/2019 2,670 0.17 6.37 2,500 2,670 2,670 28,480 76,041,600
17/01/2019 2,500 -0.04 -1.60 2,540 2,540 2,500 6,900 17,250,000
16/01/2019 2,540 0.10 3.94 2,440 2,540 2,270 110 279,400
15/01/2019 2,440 0.11 4.51 2,330 2,440 2,170 3,610 8,808,400
11/01/2019 2,330 0.12 5.15 2,330 2,450 2,320 50 116,500
10/01/2019 2,330 -0.17 -7.30 2,500 2,330 2,330 10 23,300
09/01/2019 2,500 0.15 6.00 2,350 2,500 2,190 1,740 4,350,000
08/01/2019 2,350 -0.05 -2.13 2,400 2,350 2,350 20 47,000
04/01/2019 2,400 0.01 0.42 2,390 2,400 2,400 10 24,000
03/01/2019 2,390 0.07 2.93 2,320 2,390 2,390 70 167,300
02/01/2019 2,320 -0.17 -7.33 2,490 2,320 2,320 100 232,000
28/12/2018 2,490 -0.17 -6.83 2,490 2,490 2,320 3,670 9,138,300
27/12/2018 2,490 -0.10 -4.02 2,590 2,500 2,410 270 672,300
26/12/2018 2,590 -0.01 -0.39 2,600 2,590 2,590 200 518,000
14/12/2018 2,600 -0.02 -0.77 2,620 2,600 2,450 1,060 2,756,000
13/12/2018 2,620 0.12 4.58 2,500 2,620 2,620 100 262,000
12/12/2018 2,500 0.08 3.20 2,420 2,500 2,500 200 500,000
11/12/2018 2,420 -0.02 -0.83 2,440 2,440 2,420 490 1,185,800
10/12/2018 2,440 0.00 ■■ 0.00 2,440 2,440 2,440 4,710 11,492,400
07/12/2018 2,440 0.15 6.15 2,440 2,590 2,440 210 512,400
06/12/2018 2,440 -0.02 -0.82 2,460 2,440 2,440 100 244,000
04/12/2018 2,460 -0.17 -6.91 2,630 2,600 2,460 110 270,600
03/12/2018 2,630 0.05 1.90 2,580 2,630 2,420 1,410 3,708,300
30/11/2018 2,580 -0.03 -1.16 2,610 2,610 2,480 6,100 15,738,000
29/11/2018 2,610 0.03 1.15 2,580 2,670 2,480 5,220 13,624,200
28/11/2018 2,580 -0.05 -1.94 2,630 2,580 2,450 4,030 10,397,400
27/11/2018 2,630 0.09 3.42 2,540 2,630 2,370 1,060 2,787,800
23/11/2018 2,540 -0.16 -6.30 2,700 2,540 2,540 10 25,400
22/11/2018 2,700 -0.04 -1.48 2,700 2,700 2,520 5,030 13,581,000
21/11/2018 2,700 0.05 1.85 2,650 2,700 2,700 20 54,000
20/11/2018 2,650 0.15 5.66 2,500 2,650 2,650 10 26,500
19/11/2018 2,500 0.08 3.20 2,420 2,500 2,500 4,290 10,725,000
16/11/2018 2,420 -0.16 -6.61 2,580 2,760 2,420 1,410 3,412,200
13/11/2018 2,580 0.00 ■■ 0.00 2,580 2,580 2,580 300 774,000
12/11/2018 2,580 0.00 ■■ 0.00 2,580 2,580 2,580 3,000 7,740,000
08/11/2018 2,580 0.02 0.78 2,580 2,600 2,570 3,290 8,488,200
07/11/2018 2,580 -0.03 -1.16 2,610 2,580 2,440 70 180,600
06/11/2018 2,610 -0.03 -1.15 2,640 2,610 2,470 120 313,200
02/11/2018 2,640 0.04 1.52 2,600 2,640 2,640 20 52,800
01/11/2018 2,600 0.10 3.85 2,500 2,400 2,400 1,020 2,652,000
31/10/2018 2,500 -0.10 -4.00 2,500 2,500 2,400 1,520 3,800,000
30/10/2018 2,500 0.09 3.60 2,410 2,500 2,410 2,220 5,550,000
29/10/2018 2,410 -0.01 -0.41 2,420 2,420 2,410 1,400 3,374,000
26/10/2018 2,420 0.00 ■■ 0.00 2,420 2,420 2,420 770 1,863,400
25/10/2018 2,420 0.01 0.41 2,410 2,420 2,420 220 532,400
23/10/2018 2,410 -0.09 -3.73 2,500 2,410 2,410 240 578,400
22/10/2018 2,500 -0.08 -3.20 2,500 2,500 2,420 2,300 5,750,000
17/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
16/10/2018 2,500 0.08 3.20 2,420 2,500 2,410 100 250,000
15/10/2018 2,420 -0.08 -3.31 2,500 2,420 2,420 540 1,306,800
12/10/2018 2,500 0.07 2.80 2,430 2,500 2,410 40 100,000
11/10/2018 2,430 -0.06 -2.47 2,490 2,490 2,400 3,230 7,848,900
09/10/2018 2,490 0.06 2.41 2,430 2,500 2,450 1,140 2,838,600
08/10/2018 2,430 -0.09 -3.70 2,520 2,430 2,430 23,990 58,295,700
05/10/2018 2,520 -0.01 -0.40 2,530 2,520 2,520 2,000 5,040,000
02/10/2018 2,530 -0.06 -2.37 2,590 2,530 2,530 100 253,000
01/10/2018 2,590 0.05 1.93 2,540 2,590 2,590 10 25,900
28/09/2018 2,540 0.01 0.39 2,530 2,540 2,530 9,250 23,495,000
27/09/2018 2,530 -0.01 -0.40 2,540 2,530 2,530 20 50,600
26/09/2018 2,540 0.01 0.39 2,530 2,550 2,530 1,660 4,216,400
25/09/2018 2,530 -0.01 -0.40 2,540 2,540 2,530 6,900 17,457,000
24/09/2018 2,540 -0.01 -0.39 2,550 2,550 2,530 17,900 45,466,000
21/09/2018 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 500 1,275,000
20/09/2018 2,550 0.01 0.39 2,540 2,550 2,540 1,110 2,830,500
19/09/2018 2,540 -0.07 -2.76 2,610 2,670 2,540 110 279,400
18/09/2018 2,610 0.08 3.07 2,530 2,610 2,610 200 522,000
17/09/2018 2,530 -0.02 -0.79 2,550 2,550 2,520 11,100 28,083,000
14/09/2018 2,550 -0.01 -0.39 2,560 2,600 2,540 5,590 14,254,500
12/09/2018 2,560 0.08 3.13 2,560 2,640 2,560 790 2,022,400
11/09/2018 2,560 -0.03 -1.17 2,560 2,560 2,530 39,740 101,734,400
10/09/2018 2,560 0.08 3.13 2,480 2,560 2,550 20 51,200
07/09/2018 2,560 0.08 3.13 2,480 2,560 2,550 20 51,200
06/09/2018 2,480 -0.02 -0.81 2,500 2,480 2,450 11,010 27,304,800
05/09/2018 2,500 -0.06 -2.40 2,560 2,600 2,500 24,970 62,425,000
04/09/2018 2,560 0.03 1.17 2,530 2,630 2,560 1,230 3,148,800
31/08/2018 2,530 0.02 0.79 2,510 2,530 2,520 20 50,600
30/08/2018 2,510 0.00 ■■ 0.00 2,510 2,510 2,510 10 25,100
29/08/2018 2,510 -0.04 -1.59 2,550 2,660 2,510 260 652,600
28/08/2018 2,550 0.01 0.39 2,540 2,640 2,540 16,800 42,840,000
27/08/2018 2,540 0.06 2.36 2,540 2,710 2,540 2,490 6,324,600
23/08/2018 2,540 0.00 ■■ 0.00 2,540 2,540 2,540 200 508,000
22/08/2018 2,540 -0.11 -4.33 2,650 2,540 2,540 10 25,400
21/08/2018 2,650 -0.03 -1.13 2,680 2,650 2,500 27,140 71,921,000
20/08/2018 2,680 0.12 4.48 2,560 2,680 2,680 1,000 2,680,000
17/08/2018 2,560 -0.13 -5.08 2,690 2,740 2,560 6,020 15,411,200
16/08/2018 2,690 0.15 5.58 2,540 2,690 2,690 10 26,900
15/08/2018 2,540 -0.06 -2.36 2,600 2,650 2,510 30 76,200
14/08/2018 2,600 -0.09 -3.46 2,690 2,600 2,600 500 1,300,000
13/08/2018 2,690 0.00 ■■ 0.00 2,690 2,690 2,690 100 269,000
10/08/2018 2,610 -0.08 -3.07 2,690 2,690 2,550 5,030 13,128,300
08/08/2018 2,690 0.08 2.97 2,610 2,690 2,690 20 53,800
07/08/2018 2,610 -0.13 -4.98 2,740 2,740 2,600 9,320 24,325,200
06/08/2018 2,740 0.05 1.82 2,690 2,740 2,740 120 328,800
03/08/2018 2,690 0.04 1.49 2,650 2,690 2,600 1,020 2,743,800
02/08/2018 2,650 0.03 1.13 2,650 2,680 2,640 30,920 81,938,000
01/08/2018 2,650 0.04 1.51 2,610 2,650 2,610 10,000 26,500,000
31/07/2018 2,610 -0.03 -1.15 2,640 2,620 2,540 1,860 4,854,600
30/07/2018 2,640 0.06 2.27 2,580 2,640 2,510 120 316,800
27/07/2018 2,580 -0.05 -1.94 2,630 2,800 2,580 20 51,600
25/07/2018 2,630 0.07 2.66 2,560 2,640 2,630 70 184,100
24/07/2018 2,560 -0.08 -3.13 2,640 2,670 2,560 208,570 533,939,200
23/07/2018 2,640 -0.09 -3.41 2,640 2,640 2,540 4,420 11,668,800
20/07/2018 2,640 -0.10 -3.79 2,740 2,650 2,560 4,810 12,698,400
19/07/2018 2,740 0.12 4.38 2,620 2,740 2,500 7,890 21,618,600
18/07/2018 2,620 -0.06 -2.29 2,620 2,620 2,560 5,300 13,886,000
17/07/2018 2,620 0.09 3.44 2,530 2,700 2,520 23,340 61,150,800
16/07/2018 2,530 -0.06 -2.37 2,590 2,750 2,530 410 1,037,300
13/07/2018 2,590 0.07 2.70 2,520 2,590 2,480 1,010 2,615,900
12/07/2018 2,520 -0.06 -2.38 2,520 2,520 2,460 13,000 32,760,000
11/07/2018 2,520 0.02 0.79 2,500 2,530 2,500 217,950 549,234,000
10/07/2018 2,500 0.04 1.60 2,460 2,500 2,450 21,890 54,725,000
09/07/2018 2,460 -0.08 -3.25 2,540 2,460 2,460 10 24,600
06/07/2018 2,540 0.00 ■■ 0.00 2,540 2,540 2,540 90 228,600
05/07/2018 2,540 -0.04 -1.57 2,580 2,550 2,450 88,210 224,053,400
04/07/2018 2,580 0.06 2.33 2,520 2,580 2,420 21,670 55,908,600
03/07/2018 2,520 0.01 0.40 2,520 2,530 2,520 31,040 78,220,800
02/07/2018 2,520 -0.12 -4.76 2,640 2,520 2,520 1,990 5,014,800
29/06/2018 2,640 0.06 2.27 2,580 0 0 2,840 7,497,600
28/06/2018 2,580 0.05 1.94 2,530 2,590 2,530 40,300 103,974,000
27/06/2018 2,530 0.01 0.40 2,530 2,540 2,530 2,040 5,161,200
26/06/2018 2,530 0.10 3.95 2,430 2,530 2,470 43,720 110,611,600
25/06/2018 2,430 -0.06 -2.47 2,490 2,520 2,430 33,190 80,651,700
23/06/2018 2,490 0.07 2.81 2,420 2,490 2,400 2,100 5,229,000
22/06/2018 2,490 0.07 2.81 2,420 2,490 2,400 2,100 5,229,000
21/06/2018 2,420 -0.01 -0.41 2,430 2,420 2,420 10 24,200
20/06/2018 2,430 -0.01 -0.41 2,440 2,440 2,400 1,620 3,936,600
19/06/2018 2,440 -0.01 -0.41 2,450 2,440 2,350 1,210 2,952,400
18/06/2018 2,450 -0.01 -0.41 2,460 2,500 2,450 3,290 8,060,500
16/06/2018 2,460 0.15 6.10 2,310 2,470 2,440 60,170 148,018,200
15/06/2018 2,460 0.15 6.10 2,310 2,470 2,440 60,170 148,018,200
14/06/2018 2,310 -0.11 -4.76 2,420 2,420 2,310 2,040 4,712,400
13/06/2018 2,420 -0.02 -0.83 2,440 2,420 2,420 10 24,200
12/06/2018 2,440 0.02 0.82 2,420 2,440 2,420 50 122,000
11/06/2018 2,420 0.04 1.65 2,390 2,440 2,390 43,310 104,810,200
08/06/2018 2,390 -0.04 -1.67 2,430 2,390 2,300 3,770 9,010,300
07/06/2018 2,430 0.04 1.65 2,390 2,430 2,300 41,550 100,966,500
06/06/2018 2,390 0.11 4.60 2,280 2,390 2,280 1,500 3,585,000
05/06/2018 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 45,860 104,560,800
04/06/2018 2,280 0.00 ■■ 0.00 2,280 2,280 2,280 10,460 23,848,800
02/06/2018 2,280 -0.01 -0.44 2,290 2,290 2,280 3,010 6,862,800
01/06/2018 2,280 -0.01 -0.44 2,290 2,290 2,280 3,010 6,862,800
31/05/2018 2,290 0.09 3.93 2,200 2,290 2,200 69,690 159,590,100
30/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 171,630 377,586,000
29/05/2018 2,200 -0.02 -0.91 2,200 2,200 2,180 91,500 201,300,000
28/05/2018 2,200 -0.10 -4.55 2,200 2,210 2,100 219,320 482,504,000
26/05/2018 2,200 0.01 0.45 2,200 2,330 2,200 28,880 63,536,000
25/05/2018 2,200 0.01 0.45 2,200 2,330 2,200 28,880 63,536,000
24/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 5,000 11,000,000
23/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 17,240 37,928,000
22/05/2018 2,200 -0.04 -1.82 2,200 2,200 2,160 37,990 83,578,000
21/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
20/05/2018 2,200 0.05 2.27 2,150 2,240 2,180 15,010 33,022,000
18/05/2018 2,200 0.05 2.27 2,150 2,240 2,180 15,010 33,022,000
17/05/2018 2,150 0.03 1.40 2,150 2,180 2,150 10,570 22,725,500
16/05/2018 2,150 0.01 0.47 2,140 2,200 2,140 2,870 6,170,500
15/05/2018 2,140 -0.01 -0.47 2,140 2,140 2,130 11,090 23,732,600
14/05/2018 2,140 0.08 3.74 2,060 2,150 2,070 5,730 12,262,200
13/05/2018 2,060 -0.10 -4.85 2,160 2,060 2,060 10 20,600
11/05/2018 2,060 -0.10 -4.85 2,160 2,060 2,060 10 20,600
10/05/2018 2,160 0.02 0.93 2,140 2,160 2,130 10,030 21,664,800
09/05/2018 2,140 0.01 0.47 2,130 2,140 2,050 17,030 36,444,200
08/05/2018 2,130 -0.02 -0.94 2,150 2,130 2,010 30 63,900
07/05/2018 2,150 0.12 5.58 2,030 2,150 2,150 10 21,500
04/05/2018 2,030 -0.01 -0.49 2,040 2,040 2,020 6,960 14,128,800
03/05/2018 2,040 -0.02 -0.98 2,060 2,040 2,010 10,360 21,134,400
02/05/2018 2,060 0.06 2.91 2,000 2,140 1,990 63,440 130,686,400
30/04/2018 2,000 -0.01 -0.50 2,010 2,000 1,900 7,490 14,980,000
27/04/2018 2,000 -0.01 -0.50 2,010 2,000 1,900 7,490 14,980,000
26/04/2018 2,010 -0.13 -6.47 2,140 2,100 2,010 1,690 3,396,900
25/04/2018 2,140 -0.01 -0.47 2,150 2,140 2,020 8,210 17,569,400
24/04/2018 2,140 -0.01 -0.47 2,150 2,140 2,020 8,210 17,569,400
23/04/2018 2,150 0.04 1.86 2,110 2,150 2,150 100 215,000
20/04/2018 2,110 -0.04 -1.90 2,150 2,160 2,110 2,370 5,000,700
19/04/2018 2,150 -0.01 -0.47 2,160 2,150 2,060 160 344,000
18/04/2018 2,160 -0.01 -0.46 2,170 2,160 2,080 1,210 2,613,600
13/04/2018 2,180 -0.01 -0.46 2,180 2,180 2,150 145,740 317,713,200
12/04/2018 2,180 0.08 3.67 2,100 2,180 2,100 113,900 248,302,000
11/04/2018 2,100 0.08 3.81 2,020 2,100 2,020 90,430 189,903,000
10/04/2018 2,020 0.08 3.96 1,940 2,030 1,940 3,230 6,524,600
09/04/2018 1,940 -0.12 -6.19 2,060 2,010 1,940 6,520 12,648,800
06/04/2018 2,060 -2.06 -100.00 2,060 2,060 2,060 550 1,133,000
05/04/2018 2,060 0.03 1.46 2,030 2,060 2,060 150 309,000
04/04/2018 2,030 -0.04 -1.97 2,070 2,070 2,030 10,280 20,868,400
03/04/2018 2,070 -0.05 -2.42 2,120 2,070 2,070 58,840 121,798,800
02/04/2018 2,120 -0.01 -0.47 2,130 2,130 2,020 230 487,600
01/04/2018 2,130 0.02 0.94 2,110 2,130 2,050 15,540 33,100,200
30/03/2018 2,130 0.02 0.94 2,110 2,130 2,050 15,540 33,100,200
29/03/2018 2,110 -0.06 -2.84 2,170 2,110 2,100 410 865,100
28/03/2018 2,170 0.10 4.61 2,070 2,170 2,050 10,650 23,110,500
27/03/2018 2,070 -0.03 -1.45 2,100 2,080 2,010 5,840 12,088,800
26/03/2018 2,100 -0.10 -4.76 2,100 2,100 2,000 11,010 23,121,000
25/03/2018 2,100 -2.10 -100.00 2,100 2,100 2,100 30,340 63,714,000
23/03/2018 2,100 -2.10 -100.00 2,100 2,100 2,100 30,340 63,714,000
22/03/2018 2,100 -2.10 -100.00 2,100 2,100 2,100 12,700 26,670,000
21/03/2018 2,100 -0.10 -4.76 2,100 2,100 2,050 43,730 91,833,000
20/03/2018 2,100 -0.10 -4.76 2,200 2,100 2,050 76,740 161,154,000
19/03/2018 2,200 -0.04 -1.82 2,240 2,200 2,090 40,350 88,770,000
15/03/2018 2,240 -0.02 -0.89 2,260 2,240 2,200 30,550 68,432,000
14/03/2018 2,260 -0.06 -2.65 2,260 2,260 2,200 550 1,243,000
13/03/2018 2,260 0.12 5.31 2,140 2,280 2,160 450 1,017,000
12/03/2018 2,140 -0.06 -2.80 2,200 2,270 2,260 710 1,519,400
09/03/2018 2,260 0.06 2.65 2,200 2,270 2,260 110 248,600
08/03/2018 2,200 -0.07 -3.18 2,270 2,270 2,200 5,010 11,022,000
07/03/2018 2,270 0.14 6.17 2,130 2,270 2,240 4,580 10,396,600
06/03/2018 2,130 -0.11 -5.16 2,240 2,370 2,130 580 1,235,400
02/03/2018 2,240 -0.02 -0.89 2,260 2,370 2,210 3,040 6,809,600
01/03/2018 2,260 -0.11 -4.87 2,370 2,470 2,250 8,300 18,758,000
28/02/2018 2,370 0.10 4.22 2,270 2,380 2,220 7,660 18,154,200
27/02/2018 2,270 0.01 0.44 2,260 2,270 2,260 5,320 12,076,400
26/02/2018 2,260 -0.14 -6.19 2,400 2,270 2,250 10,740 24,272,400
23/02/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
22/02/2018 2,400 -0.15 -6.25 2,400 2,400 2,250 2,010 4,824,000
21/02/2018 2,400 -0.02 -0.83 2,420 2,410 2,400 210 504,000
13/02/2018 2,420 -0.12 -4.96 2,420 2,440 2,300 20,020 48,448,400
12/02/2018 2,420 0.15 6.20 2,270 2,420 2,260 115,470 279,437,400
09/02/2018 2,270 0.05 2.20 2,220 2,270 2,180 164,010 372,302,700
08/02/2018 2,220 0.00 ■■ 0.00 2,220 2,220 2,210 3,000 6,660,000
07/02/2018 2,220 -0.02 -0.90 2,240 2,220 2,100 40 88,800
06/02/2018 2,100 -0.14 -6.67 2,240 2,240 2,090 17,560 36,876,000
05/02/2018 2,240 -0.04 -1.79 2,280 2,280 2,130 9,560 21,414,400
04/02/2018 2,280 -0.16 -7.02 2,440 2,400 2,270 9,500 21,660,000
02/02/2018 2,280 -0.16 -7.02 2,440 2,400 2,270 9,500 21,660,000
01/02/2018 2,440 -0.01 -0.41 2,450 2,440 2,280 4,440 10,833,600
30/01/2018 2,450 -0.01 -0.41 2,460 2,450 2,450 10 24,500
29/01/2018 2,460 0.00 ■■ 0.00 2,460 2,460 2,450 8,000 19,680,000
28/01/2018 2,460 0.06 2.44 2,400 2,460 2,400 81,780 201,178,800
26/01/2018 2,460 0.06 2.44 2,400 2,460 2,400 81,780 201,178,800
25/01/2018 2,400 0.09 3.75 2,310 2,460 2,310 69,370 166,488,000
24/01/2018 2,400 0.10 4.17 2,300 2,310 2,290 29,640 71,136,000
22/01/2018 2,300 0.01 0.43 2,300 2,310 2,290 40,380 92,874,000
19/01/2018 2,300 -0.01 -0.43 2,300 2,300 2,240 3,980 9,154,000
18/01/2018 2,300 -0.01 -0.43 2,310 2,330 2,150 55,950 128,685,000
17/01/2018 2,310 0.03 1.30 2,310 2,340 2,310 9,380 21,667,800
16/01/2018 2,310 -0.09 -3.90 2,400 2,350 2,310 30,770 71,078,700
15/01/2018 2,400 0.04 1.67 2,360 2,400 2,360 380 912,000
14/01/2018 2,360 -0.05 -2.12 2,410 2,440 2,360 81,310 191,891,600
12/01/2018 2,360 -0.05 -2.12 2,410 2,440 2,360 81,310 191,891,600
11/01/2018 2,410 -0.03 -1.24 2,440 2,450 2,400 48,500 116,885,000
10/01/2018 2,440 0.02 0.82 2,420 2,450 2,420 31,520 76,908,800
09/01/2018 2,420 0.02 0.83 2,400 2,450 2,410 9,030 21,852,600
08/01/2018 2,430 -0.07 -2.88 2,470 2,430 2,400 5,470 13,292,100
05/01/2018 2,470 -0.08 -3.24 2,550 2,500 2,470 3,120 7,706,400
04/01/2018 2,550 0.10 3.92 2,450 2,600 2,450 68,760 175,338,000
03/01/2018 2,450 -0.09 -3.67 2,450 2,450 2,360 18,720 45,864,000
02/01/2018 2,500 -0.05 -2.00 2,500 2,510 2,450 32,600 81,500,000
30/12/2017 2,500 0.01 0.40 2,490 2,500 2,490 9,180 22,950,000
29/12/2017 2,500 0.01 0.40 2,490 2,500 2,490 9,180 22,950,000
28/12/2017 2,490 0.01 0.40 2,480 2,530 2,450 16,990 42,305,100
27/12/2017 2,480 0.03 1.21 2,450 2,520 2,450 4,150 10,292,000
26/12/2017 2,450 -0.05 -2.04 2,500 2,550 2,430 6,670 16,341,500
25/12/2017 2,500 -0.10 -4.00 2,600 2,600 2,420 40,270 100,675,000
24/12/2017 2,600 -0.01 -0.38 2,610 2,640 2,560 26,210 68,146,000
22/12/2017 2,600 -0.01 -0.38 2,610 2,640 2,560 26,210 68,146,000
21/12/2017 2,610 0.12 4.60 2,490 2,660 2,500 25,690 67,050,900
20/12/2017 2,490 0.07 2.81 2,420 2,580 2,440 143,370 356,991,300
19/12/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,000 5,000,000
18/12/2017 2,470 0.02 0.81 2,450 2,470 2,470 100 247,000
15/12/2017 2,440 -0.01 -0.41 2,450 2,440 2,440 10 24,400
14/12/2017 2,450 0.03 1.22 2,450 2,480 2,450 13,060 31,997,000
13/12/2017 2,450 0.05 2.04 2,400 2,450 2,450 8,000 19,600,000
12/12/2017 2,450 0.05 2.04 2,400 2,450 2,370 24,530 60,098,500
11/12/2017 2,370 -0.03 -1.27 2,400 2,370 2,370 19,430 46,049,100
08/12/2017 2,400 -0.01 -0.42 2,410 2,400 2,400 9,000 21,600,000
05/12/2017 2,470 -0.03 -1.20 2,480 2,480 2,470 10,440 25,786,800
04/12/2017 2,500 0.06 2.46 2,400 2,500 2,400 36,520 91,300,000
01/12/2017 2,440 -0.05 -2.01 2,330 2,470 2,320 80,820 197,200,800
30/11/2017 2,490 0.04 1.63 2,430 2,510 2,430 32,470 80,850,300
29/11/2017 2,450 0.05 2.08 2,450 2,450 2,450 50 122,500
28/11/2017 2,400 -0.08 -3.23 2,480 2,480 2,400 15,550 37,320,000
27/11/2017 2,480 0.08 3.33 2,360 2,480 2,360 63,960 158,620,800
24/11/2017 2,400 0.05 2.13 2,230 2,420 2,230 29,640 71,136,000
23/11/2017 2,350 0.00 ■■ 0.00 2,350 2,350 2,290 10,900 25,615,000
22/11/2017 2,350 0.15 6.82 2,220 2,350 2,220 106,160 249,476,000
21/11/2017 2,200 0.08 3.77 2,260 2,260 2,020 1,100 2,420,000
20/11/2017 2,120 -0.13 -5.78 2,200 2,300 2,120 10,280 21,793,600
17/11/2017 2,250 0.00 ■■ 0.00 2,300 2,300 2,210 61,990 139,477,500
16/11/2017 2,250 -0.05 -2.17 2,420 2,420 2,250 5,290 11,902,500
15/11/2017 2,300 -0.06 -2.54 2,250 2,300 2,250 170 391,000
14/11/2017 2,360 0.11 4.89 2,200 2,360 2,200 630 1,486,800
13/11/2017 2,250 -0.11 -4.66 2,360 2,360 2,250 5,800 13,050,000
10/11/2017 2,360 -0.03 -1.26 2,360 2,360 2,360 3,010 7,103,600
09/11/2017 2,390 -0.01 -0.42 2,390 2,390 2,390 10 23,900
08/11/2017 2,400 -0.10 -4.00 2,500 2,500 2,370 4,090 9,816,000
07/11/2017 2,500 0.06 2.46 2,580 2,580 2,400 890 2,225,000
06/11/2017 2,440 0.04 1.67 2,400 2,450 2,400 22,280 54,363,200
03/11/2017 2,400 0.03 1.27 2,400 2,530 2,360 42,380 101,712,000
02/11/2017 2,370 -0.07 -2.87 2,380 2,400 2,370 105,000 248,850,000
01/11/2017 2,440 0.05 2.09 2,440 2,440 2,440 50 122,000
31/10/2017 2,390 -0.03 -1.24 2,380 2,430 2,380 31,410 75,069,900
30/10/2017 2,420 0.02 0.83 2,400 2,450 2,350 50,970 123,347,400
27/10/2017 2,400 -0.02 -0.83 2,420 2,420 2,300 20,070 48,168,000
26/10/2017 2,420 0.02 0.83 2,250 2,420 2,240 6,010 14,544,200
25/10/2017 2,400 0.03 1.27 2,360 2,400 2,350 33,170 79,608,000
24/10/2017 2,370 0.00 ■■ 0.00 2,360 2,400 2,360 6,560 15,547,200
23/10/2017 2,370 -0.01 -0.42 2,400 2,400 2,370 74,200 175,854,000
20/10/2017 2,380 -0.05 -2.06 2,300 2,380 2,300 82,890 197,278,200
19/10/2017 2,430 0.02 0.83 2,370 2,430 2,350 2,020 4,908,600
18/10/2017 2,410 0.01 0.42 2,470 2,470 2,350 36,630 88,278,300
17/10/2017 2,400 0.05 2.13 2,470 2,470 2,350 5,500 13,200,000
16/10/2017 2,350 -0.05 -2.08 2,400 2,420 2,350 30,330 71,275,500
13/10/2017 2,400 0.00 ■■ 0.00 2,480 2,480 2,400 5,020 12,048,000
12/10/2017 2,400 -0.06 -2.44 2,450 2,450 2,400 1,900 4,560,000
11/10/2017 2,460 -0.01 -0.40 2,480 2,480 2,350 4,640 11,414,400
10/10/2017 2,470 0.00 ■■ 0.00 2,480 2,480 2,320 3,300 8,151,000
09/10/2017 2,470 0.02 0.82 2,480 2,480 2,470 20 49,400
06/10/2017 2,450 0.05 2.08 2,500 2,500 2,450 610 1,494,500
05/10/2017 2,400 -0.02 -0.83 2,460 2,460 2,400 50 120,000
04/10/2017 2,420 -0.01 -0.41 2,430 2,440 2,420 3,040 7,356,800
03/10/2017 2,430 0.03 1.25 2,400 2,450 2,350 5,530 13,437,900
02/10/2017 2,400 0.00 ■■ 0.00 2,410 2,410 2,400 13,120 31,488,000
29/09/2017 2,400 -0.04 -1.64 2,440 2,560 2,400 5,400 12,960,000
28/09/2017 2,440 0.00 ■■ 0.00 2,480 2,480 2,440 10,560 25,766,400
27/09/2017 2,440 -0.04 -1.61 2,480 2,490 2,440 22,830 55,705,200
26/09/2017 2,480 0.03 1.22 2,450 2,490 2,440 35,160 87,196,800
25/09/2017 2,450 0.04 1.66 2,410 2,490 2,410 1,240 3,038,000
22/09/2017 2,410 0.01 0.42 2,450 2,500 2,410 4,130 9,953,300
21/09/2017 2,400 -0.10 -4.00 2,500 2,500 2,360 3,270 7,848,000
20/09/2017 2,500 0.00 ■■ 0.00 2,510 2,510 2,460 7,210 18,025,000
19/09/2017 2,500 0.01 0.40 2,420 2,500 2,410 1,510 3,775,000
18/09/2017 2,490 0.11 4.62 2,380 2,490 2,380 14,890 37,076,100
15/09/2017 2,380 -0.12 -4.80 2,350 2,500 2,350 2,470 5,878,600
14/09/2017 2,500 0.01 0.40 2,400 2,500 2,400 11,160 27,900,000
13/09/2017 2,490 0.07 2.89 2,490 2,500 2,490 9,970 24,825,300
12/09/2017 2,420 0.02 0.83 2,460 2,460 2,350 9,860 23,861,200
11/09/2017 2,400 -0.03 -1.23 2,430 2,440 2,400 9,440 22,656,000
08/09/2017 2,430 0.00 ■■ 0.00 2,360 2,440 2,360 3,560 8,650,800
07/09/2017 2,430 -0.04 -1.62 2,470 2,470 2,380 7,960 19,342,800
06/09/2017 2,470 0.00 ■■ 0.00 2,360 2,480 2,350 8,270 20,426,900
05/09/2017 2,470 0.10 4.22 2,500 2,500 2,330 9,060 22,378,200
01/09/2017 2,370 -0.10 -4.05 2,480 2,480 2,300 14,580 34,554,600
31/08/2017 2,470 0.06 2.49 2,340 2,480 2,340 15,930 39,347,100
30/08/2017 2,410 -0.09 -3.60 2,500 2,590 2,350 102,470 246,952,700
29/08/2017 2,500 -0.06 -2.34 2,560 2,560 2,500 8,020 20,050,000
28/08/2017 2,560 -0.07 -2.66 2,560 2,560 2,550 18,780 48,076,800
25/08/2017 2,630 0.05 1.94 2,600 2,630 2,580 91,390 240,355,700
24/08/2017 2,580 -0.02 -0.77 2,600 2,600 2,580 12,070 31,140,600
23/08/2017 2,600 0.00 ■■ 0.00 2,650 2,650 2,600 40,520 105,352,000
22/08/2017 2,600 -0.06 -2.26 2,660 2,660 2,600 13,000 33,800,000
21/08/2017 2,660 -0.04 -1.48 2,790 2,790 2,660 28,240 75,118,400
18/08/2017 2,700 -0.12 -4.26 2,720 2,800 2,700 55,870 150,849,000
17/08/2017 2,820 0.03 1.08 2,710 2,830 2,710 19,470 54,905,400
16/08/2017 2,790 0.07 2.57 2,780 2,790 2,780 520 1,450,800
15/08/2017 2,720 0.01 0.37 2,710 2,800 2,710 2,210 6,011,200
14/08/2017 2,710 -0.10 -3.56 2,710 2,720 2,710 11,380 30,839,800
11/08/2017 2,810 -0.16 -5.39 2,810 2,840 2,770 48,320 135,779,200
10/08/2017 2,970 0.17 6.07 2,970 2,970 2,970 180 534,600
09/08/2017 2,800 0.00 ■■ 0.00 2,650 2,800 2,650 41,370 115,836,000
08/08/2017 2,800 0.00 ■■ 0.00 2,830 2,830 2,800 3,390 9,492,000
07/08/2017 2,800 0.01 0.36 2,710 2,800 2,710 2,790 7,812,000
04/08/2017 2,790 0.01 0.36 2,770 2,790 2,770 6,610 18,441,900
03/08/2017 2,780 -0.04 -1.42 2,800 2,810 2,700 27,360 76,060,800
02/08/2017 2,820 0.04 1.44 2,780 2,820 2,780 2,050 5,781,000
01/08/2017 2,780 0.04 1.46 2,620 2,800 2,600 10,930 30,385,400
31/07/2017 2,740 -0.10 -3.52 2,830 2,840 2,740 28,220 77,322,800
28/07/2017 2,840 0.04 1.43 2,830 2,840 2,800 27,610 78,412,400
27/07/2017 2,800 0.01 0.36 2,790 2,800 2,790 17,250 48,300,000
26/07/2017 2,790 0.06 2.20 2,750 2,800 2,750 17,170 47,904,300
25/07/2017 2,730 -0.07 -2.50 2,710 2,730 2,710 7,200 19,656,000
24/07/2017 2,800 0.00 ■■ 0.00 2,780 2,800 2,710 13,650 38,220,000
21/07/2017 2,800 -0.03 -1.06 2,800 2,850 2,760 13,610 38,108,000
20/07/2017 2,830 -0.07 -2.41 2,880 2,890 2,750 15,890 44,968,700
19/07/2017 2,900 0.02 0.69 2,740 2,900 2,740 8,390 24,331,000
18/07/2017 2,880 -0.14 -4.64 2,830 2,950 2,810 157,150 452,592,000
17/07/2017 3,020 -0.14 -4.43 2,970 3,100 2,970 31,840 96,156,800
14/07/2017 3,160 0.00 ■■ 0.00 3,100 3,160 2,940 29,760 94,041,600
13/07/2017 3,160 0.10 3.27 3,060 3,270 3,060 23,350 73,786,000
12/07/2017 3,060 -0.11 -3.47 3,000 3,160 2,950 76,260 233,355,600
11/07/2017 3,170 -0.04 -1.25 3,020 3,340 2,990 72,470 229,729,900
10/07/2017 3,210 -0.16 -4.75 3,390 3,440 3,140 73,080 234,586,800
07/07/2017 3,370 0.22 6.98 3,370 3,370 3,150 105,360 355,063,200
06/07/2017 3,150 0.20 6.78 2,990 3,150 2,990 159,020 500,913,000
05/07/2017 2,950 0.04 1.37 2,910 3,000 2,900 68,600 202,370,000
04/07/2017 2,910 0.07 2.46 2,850 2,940 2,850 39,200 114,072,000
03/07/2017 2,840 0.01 0.35 2,850 2,850 2,680 160 454,400
30/06/2017 2,830 0.03 1.07 2,810 2,840 2,650 37,380 105,785,400
29/06/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,270 14,756,000
28/06/2017 2,800 0.16 6.06 2,800 2,810 2,790 2,570 7,196,000
27/06/2017 2,640 -0.15 -5.38 2,870 2,870 2,640 4,900 12,936,000
26/06/2017 2,790 -0.01 -0.36 2,710 2,790 2,700 7,380 20,590,200
23/06/2017 2,800 -0.05 -1.75 2,800 2,850 2,800 3,220 9,016,000
22/06/2017 2,850 0.18 6.74 2,670 2,850 2,670 14,090 40,156,500
21/06/2017 2,670 -0.14 -4.98 2,800 2,810 2,670 5,630 15,032,100
20/06/2017 2,810 0.00 ■■ 0.00 2,900 2,900 2,620 31,370 88,149,700
19/06/2017 2,810 -0.08 -2.77 2,900 2,900 2,810 3,310 9,301,100
16/06/2017 2,890 0.02 0.70 2,870 2,890 2,740 1,580 4,566,200
15/06/2017 2,870 0.14 5.13 2,700 2,870 2,700 11,730 33,665,100
14/06/2017 2,730 -0.15 -5.21 2,850 2,850 2,730 1,340 3,658,200
13/06/2017 2,880 -0.02 -0.69 2,900 2,900 2,800 61,640 177,523,200
12/06/2017 2,900 0.02 0.69 2,900 2,950 2,800 6,340 18,386,000
09/06/2017 2,880 -0.01 -0.35 2,890 2,890 2,880 580 1,670,400
08/06/2017 2,890 0.00 ■■ 0.00 2,890 2,890 2,890 4,040 11,675,600
07/06/2017 2,890 -0.05 -1.70 2,940 2,940 2,880 131,100 378,879,000
06/06/2017 2,940 0.04 1.38 2,940 2,950 2,940 1,000 2,940,000
05/06/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,890 13,100 37,990,000
02/06/2017 2,900 0.00 ■■ 0.00 2,900 2,910 2,900 14,500 42,050,000
01/06/2017 2,900 -0.01 -0.34 2,920 2,920 2,900 53,180 154,222,000
31/05/2017 2,910 0.01 0.34 2,920 2,920 2,910 7,640 22,232,400
30/05/2017 2,900 0.00 ■■ 0.00 2,910 2,910 2,900 102,320 296,728,000
29/05/2017 2,900 0.00 ■■ 0.00 2,910 2,910 2,900 5,000 14,500,000
26/05/2017 2,900 0.00 ■■ 0.00 2,900 2,910 2,900 7,520 21,808,000
25/05/2017 2,900 -0.01 -0.34 2,920 2,920 2,890 15,860 45,994,000
24/05/2017 2,910 0.00 ■■ 0.00 2,890 2,930 2,880 10,040 29,216,400
23/05/2017 2,910 0.01 0.34 2,900 2,910 2,870 34,510 100,424,100
22/05/2017 2,900 -0.01 -0.34 2,920 2,920 2,870 47,320 137,228,000
19/05/2017 2,910 0.03 1.04 2,910 2,910 2,870 67,970 197,792,700
18/05/2017 2,880 -0.03 -1.03 2,910 2,910 2,880 3,540 10,195,200
17/05/2017 2,910 0.05 1.75 2,860 2,910 2,850 14,330 41,700,300
16/05/2017 2,860 -0.05 -1.72 2,900 2,950 2,860 79,430 227,169,800
15/05/2017 2,910 0.01 0.34 2,880 2,910 2,870 14,160 41,205,600
09/05/2017 2,900 0.08 2.84 2,820 2,900 2,820 102,420 297,018,000
08/05/2017 2,820 -0.05 -1.74 2,970 2,970 2,810 20,040 56,512,800
05/05/2017 2,870 0.00 ■■ 0.00 2,870 2,870 2,800 38,190 109,605,300
04/05/2017 2,870 0.05 1.77 2,820 2,870 2,790 40,030 114,886,100
03/05/2017 2,820 -0.09 -3.09 2,870 2,900 2,810 67,710 190,942,200
28/04/2017 2,910 0.02 0.69 2,880 2,910 2,850 31,570 91,868,700
27/04/2017 2,890 -0.02 -0.69 2,890 2,900 2,820 90,910 262,729,900
26/04/2017 2,910 0.02 0.69 2,890 2,910 2,890 42,130 122,598,300
25/04/2017 2,890 0.10 3.58 2,850 2,900 2,850 1,110 3,207,900
24/04/2017 2,790 -0.12 -4.12 2,910 2,910 2,770 47,720 133,138,800
21/04/2017 2,910 0.00 ■■ 0.00 2,910 2,910 2,870 39,550 115,090,500
20/04/2017 2,910 -0.03 -1.02 2,960 2,960 2,910 10,050 29,245,500
19/04/2017 2,940 0.12 4.26 2,910 2,980 2,830 14,610 42,953,400
18/04/2017 2,820 0.01 0.36 2,620 2,820 2,620 33,600 94,752,000
17/04/2017 2,810 0.11 4.07 2,700 2,810 2,700 5,500 15,455,000
14/04/2017 2,700 0.15 5.88 2,530 2,700 2,530 18,020 48,654,000
13/04/2017 2,550 -0.02 -0.78 2,570 2,570 2,550 16,930 43,171,500
12/04/2017 2,570 0.00 ■■ 0.00 2,500 2,570 2,500 4,790 12,310,300
11/04/2017 2,570 0.05 1.98 2,520 2,590 2,470 21,640 55,614,800
10/04/2017 2,520 -0.11 -4.18 2,510 2,630 2,510 24,050 60,606,000
07/04/2017 2,630 -0.08 -2.95 2,580 2,700 2,580 6,140 16,148,200
05/04/2017 2,710 -0.08 -2.87 2,790 2,790 2,600 121,600 329,536,000
04/04/2017 2,790 -0.03 -1.06 2,800 2,800 2,760 36,840 102,783,600
03/04/2017 2,820 -0.15 -5.05 2,950 2,950 2,770 22,610 63,760,200
31/03/2017 2,970 -0.02 -0.67 2,990 2,990 2,800 1,130 3,356,100
30/03/2017 2,990 0.00 ■■ 0.00 2,960 3,000 2,950 3,910 11,690,900
29/03/2017 2,990 -0.01 -0.33 2,950 2,990 2,950 2,020 6,039,800
28/03/2017 3,000 0.01 0.33 2,990 3,000 2,990 2,220 6,660,000
27/03/2017 2,990 0.00 ■■ 0.00 2,990 2,990 2,950 4,140 12,378,600
24/03/2017 2,990 0.03 1.01 2,930 2,990 2,930 6,070 18,149,300
23/03/2017 2,960 0.01 0.34 2,990 3,000 2,960 15,320 45,347,200
22/03/2017 2,950 -0.03 -1.01 2,970 3,000 2,950 7,260 21,417,000
21/03/2017 2,980 -0.01 -0.33 2,980 2,990 2,940 18,290 54,504,200
20/03/2017 2,990 0.00 ■■ 0.00 2,990 3,010 2,910 10,820 32,351,800
17/03/2017 2,990 0.01 0.34 2,980 3,000 2,980 14,670 43,863,300
16/03/2017 2,980 0.07 2.41 2,810 3,040 2,810 5,700 16,986,000
15/03/2017 2,910 -0.04 -1.36 3,000 3,000 2,880 58,170 169,274,700
14/03/2017 2,950 -0.03 -1.01 2,980 2,980 2,920 18,570 54,781,500
13/03/2017 2,980 -0.02 -0.67 2,970 3,000 2,970 15,180 45,236,400
10/03/2017 3,000 -0.01 -0.33 3,010 3,010 2,970 21,850 65,550,000
09/03/2017 3,010 0.01 0.33 3,010 3,010 2,970 1,330 4,003,300
08/03/2017 3,000 0.00 ■■ 0.00 2,980 3,060 2,960 4,630 13,890,000
07/03/2017 3,000 -0.01 -0.33 2,970 3,060 2,970 53,130 159,390,000
06/03/2017 3,010 0.04 1.35 3,080 3,080 2,970 6,610 19,896,100
03/03/2017 2,970 -0.08 -2.62 3,050 3,050 2,970 10,100 29,997,000
02/03/2017 3,050 0.05 1.67 3,070 3,080 2,930 12,270 37,423,500
01/03/2017 3,000 0.06 2.04 3,000 3,000 3,000 700 2,100,000
28/02/2017 2,940 -0.06 -2.00 3,050 3,050 2,940 9,920 29,164,800
27/02/2017 3,000 0.00 ■■ 0.00 3,000 3,080 2,920 12,740 38,220,000
24/02/2017 3,000 0.00 ■■ 0.00 2,950 3,010 2,910 16,430 49,290,000
23/02/2017 3,000 0.00 ■■ 0.00 3,060 3,060 3,000 2,310 6,930,000
22/02/2017 3,000 -0.10 -3.23 3,010 3,060 2,960 76,030 228,090,000
21/02/2017 3,100 0.07 2.31 2,950 3,140 2,950 7,030 21,793,000
20/02/2017 3,030 -0.09 -2.88 3,100 3,100 3,000 13,970 42,329,100
17/02/2017 3,120 0.04 1.30 3,010 3,120 3,000 29,090 90,760,800
16/02/2017 3,080 0.08 2.67 3,090 3,150 3,000 70,460 217,016,800
15/02/2017 3,000 -0.12 -3.85 3,020 3,100 3,000 71,270 213,810,000
14/02/2017 3,120 0.12 4.00 3,180 3,180 3,000 38,550 120,276,000
13/02/2017 3,000 -0.12 -3.85 3,130 3,130 3,000 5,590 16,770,000
10/02/2017 3,120 0.15 5.05 2,990 3,170 2,990 44,190 137,872,800
09/02/2017 2,970 0.05 1.71 2,920 2,970 2,920 8,130 24,146,100
08/02/2017 2,920 -0.18 -5.81 3,010 3,010 2,900 29,600 86,432,000
07/02/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 4,070 12,617,000
06/02/2017 3,100 0.09 2.99 3,190 3,190 3,100 30 93,000
03/02/2017 3,010 -0.19 -5.94 3,190 3,190 3,000 2,090 6,290,900
02/02/2017 3,200 0.00 ■■ 0.00 2,990 3,200 2,990 1,790 5,728,000
25/01/2017 3,200 -0.11 -3.32 3,190 3,200 3,190 210 672,000
24/01/2017 3,310 0.17 5.41 3,100 3,310 3,000 7,720 25,553,200
23/01/2017 3,140 0.00 ■■ 0.00 2,970 3,200 2,970 1,070 3,359,800
20/01/2017 3,140 -0.23 -6.82 3,550 3,550 3,140 148,320 465,724,800
19/01/2017 3,370 -0.13 -3.71 3,610 3,740 3,370 730 2,460,100
18/01/2017 3,500 0.02 0.57 3,360 3,500 3,360 150 525,000
17/01/2017 3,480 -0.07 -1.97 3,360 3,490 3,360 18,930 65,876,400
16/01/2017 3,550 -0.03 -0.84 3,640 3,640 3,410 150 532,500
13/01/2017 3,580 0.02 0.56 3,660 3,660 3,480 2,130 7,625,400
12/01/2017 3,560 0.06 1.71 3,500 3,560 3,500 11,660 41,509,600
11/01/2017 3,500 -0.23 -6.17 3,640 3,650 3,500 17,210 60,235,000
10/01/2017 3,730 -0.02 -0.53 3,790 3,790 3,620 3,520 13,129,600
09/01/2017 3,750 0.07 1.90 3,700 3,750 3,700 230 862,500
06/01/2017 3,680 -0.02 -0.54 3,730 3,730 3,680 1,080 3,974,400
05/01/2017 3,700 -0.08 -2.12 3,700 3,700 3,600 21,590 79,883,000
04/01/2017 3,780 0.18 5.00 3,850 3,850 3,530 20,430 77,225,400
03/01/2017 3,600 -0.04 -1.10 3,500 3,630 3,500 33,950 122,220,000
30/12/2016 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 3,150 11,466,000
29/12/2016 3,640 0.00 ■■ 0.00 3,810 3,810 3,600 110 400,400
28/12/2016 3,640 -0.04 -1.09 3,550 3,640 3,550 3,370 12,266,800
27/12/2016 3,680 -0.12 -3.16 3,620 3,690 3,620 24,200 89,056,000
26/12/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/12/2016 3,800 0.00 ■■ 0.00 3,750 3,850 3,620 2,840 10,792,000
22/12/2016 3,800 0.05 1.33 3,700 3,850 3,550 16,120 61,256,000
21/12/2016 3,750 -0.10 -2.60 3,890 3,890 3,750 6,030 22,612,500
20/12/2016 3,850 0.00 ■■ 0.00 3,750 3,850 3,750 2,030 7,815,500
19/12/2016 3,850 0.00 ■■ 0.00 3,850 3,900 3,850 23,700 91,245,000
16/12/2016 3,850 -0.05 -1.28 3,800 3,850 3,800 8,700 33,495,000
15/12/2016 3,900 0.00 ■■ 0.00 3,900 4,160 3,900 22,940 89,466,000
14/12/2016 3,900 -0.09 -2.26 3,930 3,950 3,750 15,570 60,723,000
13/12/2016 3,990 -0.01 -0.25 4,200 4,200 3,750 17,160 68,468,400
12/12/2016 4,000 -0.05 -1.23 4,100 4,100 3,820 26,370 105,480,000
09/12/2016 4,050 0.00 ■■ 0.00 4,050 4,050 4,050 4,680 18,954,000
08/12/2016 4,050 -0.13 -3.11 4,000 4,100 4,000 6,000 24,300,000
07/12/2016 4,180 0.00 ■■ 0.00 4,180 4,180 4,180 0 0
06/12/2016 4,180 0.12 2.96 4,010 4,180 4,010 30 125,400
05/12/2016 4,060 -0.14 -3.33 4,070 4,070 4,060 7,000 28,420,000
02/12/2016 4,200 -0.04 -0.94 4,100 4,200 4,100 9,490 39,858,000
01/12/2016 4,240 0.05 1.19 4,180 4,400 4,100 10,370 43,968,800
30/11/2016 4,190 0.09 2.20 4,190 4,190 4,190 1,280 5,363,200
29/11/2016 4,100 -0.09 -2.15 4,100 4,200 4,100 2,030 8,323,000
28/11/2016 4,190 0.08 1.95 4,100 4,190 4,100 600 2,514,000
25/11/2016 4,110 0.00 ■■ 0.00 4,100 4,230 4,080 12,220 50,224,200
24/11/2016 4,110 0.01 0.24 4,250 4,250 4,110 24,460 100,530,600
23/11/2016 4,100 -0.15 -3.53 4,250 4,250 4,100 14,930 61,213,000
22/11/2016 4,250 0.00 ■■ 0.00 4,280 4,290 4,200 7,370 31,322,500
21/11/2016 4,250 -0.01 -0.23 4,240 4,250 4,240 40 170,000
18/11/2016 4,260 0.00 ■■ 0.00 4,200 4,260 4,190 31,720 135,127,200
17/11/2016 4,260 0.06 1.43 4,200 4,270 4,200 10,770 45,880,200
16/11/2016 4,200 0.00 ■■ 0.00 4,160 4,280 4,150 2,550 10,710,000
15/11/2016 4,200 -0.14 -3.23 4,210 4,290 4,200 14,690 61,698,000
14/11/2016 4,340 -0.01 -0.23 4,250 4,350 4,120 8,710 37,801,400
11/11/2016 4,350 0.25 6.10 4,000 4,350 4,000 10,970 47,719,500
10/11/2016 4,100 0.10 2.50 3,910 4,140 3,910 24,980 102,418,000
09/11/2016 4,000 0.00 ■■ 0.00 4,010 4,010 4,000 12,150 48,600,000
08/11/2016 4,000 -0.29 -6.76 4,290 4,290 4,000 32,110 128,440,000
07/11/2016 4,290 0.00 ■■ 0.00 4,200 4,290 4,120 29,220 125,353,800
04/11/2016 4,290 0.17 4.13 4,100 4,300 4,100 30,530 130,973,700
03/11/2016 4,120 -0.13 -3.06 4,070 4,120 3,990 16,150 66,538,000
02/11/2016 4,250 -0.01 -0.23 4,120 4,250 4,060 13,130 55,802,500
01/11/2016 4,260 -0.04 -0.93 4,160 4,270 4,070 11,250 47,925,000
31/10/2016 4,300 0.00 ■■ 0.00 4,140 4,300 4,140 410 1,763,000
28/10/2016 4,300 0.05 1.18 4,170 4,340 4,000 17,790 76,497,000
27/10/2016 4,250 0.02 0.47 4,250 4,250 4,160 5,880 24,990,000
26/10/2016 4,230 0.00 ■■ 0.00 4,110 4,250 4,110 15,210 64,338,300
25/10/2016 4,230 -0.01 -0.24 4,260 4,260 4,120 3,510 14,847,300
24/10/2016 4,240 -0.01 -0.24 4,230 4,260 4,230 10,580 44,859,200
21/10/2016 4,250 -0.05 -1.16 4,300 4,300 4,250 39,110 166,217,500
20/10/2016 4,300 -0.05 -1.15 4,300 4,300 4,250 4,200 18,060,000
19/10/2016 4,350 0.11 2.59 4,400 4,400 4,270 28,180 122,583,000
18/10/2016 4,240 -0.12 -2.75 4,250 4,400 4,240 70,400 298,496,000
17/10/2016 4,360 0.11 2.59 4,260 4,360 4,260 2,540 11,074,400
14/10/2016 4,250 -0.14 -3.19 4,400 4,400 4,250 14,350 60,987,500
13/10/2016 4,390 -0.01 -0.23 4,300 4,480 4,290 6,310 27,700,900
12/10/2016 4,400 -0.09 -2.00 4,490 4,490 4,400 3,610 15,884,000
11/10/2016 4,490 0.01 0.22 4,490 4,490 4,320 3,900 17,511,000
10/10/2016 4,480 0.26 6.16 4,300 4,480 4,240 80,080 358,758,400
07/10/2016 4,220 -0.08 -1.86 4,380 4,380 4,210 23,070 97,355,400
06/10/2016 4,300 -0.18 -4.02 4,400 4,500 4,300 38,000 163,400,000
05/10/2016 4,480 0.00 ■■ 0.00 4,400 4,480 4,390 40,660 182,156,800
04/10/2016 4,480 0.07 1.59 4,410 4,590 4,360 132,360 592,972,800
03/10/2016 4,410 0.01 0.23 4,350 4,480 4,150 22,400 98,784,000
30/09/2016 4,400 0.20 4.76 4,250 4,400 4,250 22,780 100,232,000
29/09/2016 4,200 0.00 ■■ 0.00 4,200 4,280 4,100 78,590 330,078,000
28/09/2016 4,200 -0.05 -1.18 4,220 4,220 4,180 29,450 123,690,000
27/09/2016 4,250 0.02 0.47 4,220 4,380 4,220 8,800 37,400,000
26/09/2016 4,230 0.00 ■■ 0.00 4,230 4,400 4,220 25,100 106,173,000
23/09/2016 4,230 -0.13 -2.98 4,300 4,400 4,230 34,710 146,823,300
22/09/2016 4,360 -0.04 -0.91 4,400 4,400 4,360 22,300 97,228,000
21/09/2016 4,400 0.00 ■■ 0.00 4,400 4,460 4,380 19,330 85,052,000
20/09/2016 4,400 0.00 ■■ 0.00 4,450 4,450 4,400 3,060 13,464,000
19/09/2016 4,400 -0.01 -0.23 4,400 4,450 4,350 35,770 157,388,000
16/09/2016 4,410 -0.19 -4.13 4,400 4,600 4,400 35,000 154,350,000
15/09/2016 4,600 -0.20 -4.17 4,750 4,800 4,500 35,100 161,460,000
14/09/2016 4,800 -0.10 -2.04 4,800 4,900 4,800 19,180 92,064,000
13/09/2016 4,900 0.00 ■■ 0.00 4,800 4,970 4,800 25,570 125,293,000
12/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 28,710 140,679,000
09/09/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 20,970 102,753,000
08/09/2016 5,000 0.10 2.04 4,900 5,100 4,900 25,400 127,000,000
07/09/2016 4,900 0.10 2.08 4,800 4,900 4,800 47,080 230,692,000
06/09/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,400 45,120,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,610 26,928,000
01/09/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 11,980 57,504,000
31/08/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 18,860 92,414,000
30/08/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 6,500 31,850,000
29/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 16,220 79,478,000
26/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 31,880 156,212,000
25/08/2016 4,900 -0.10 -2.00 4,800 4,900 4,800 14,990 73,451,000
24/08/2016 5,000 0.10 2.04 5,000 5,000 4,900 30 150,000
23/08/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 19,400 95,060,000
22/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 19,060 93,394,000
19/08/2016 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 6,170 30,233,000
18/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 23,140 113,386,000
17/08/2016 4,900 0.10 2.08 4,900 4,900 4,800 10,530 51,597,000
16/08/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 29,910 143,568,000
15/08/2016 4,900 0.10 2.08 4,800 4,900 4,800 170 833,000
12/08/2016 4,800 0.00 ■■ 0.00 5,000 5,100 4,800 27,140 130,272,000
11/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 19,980 95,904,000
10/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 56,470 271,056,000
09/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 12,280 58,944,000
08/08/2016 4,800 0.10 2.13 4,700 4,800 4,600 7,610 36,528,000
05/08/2016 4,700 -0.20 -4.08 4,700 4,900 4,600 173,950 817,565,000
04/08/2016 4,900 -0.10 -2.00 5,100 5,100 4,800 90,210 442,029,000
03/08/2016 5,000 -0.10 -1.96 5,100 5,200 5,000 38,170 190,850,000
02/08/2016 5,100 -0.10 -1.92 5,100 5,200 5,000 28,550 145,605,000
01/08/2016 5,200 0.10 1.96 5,200 5,200 5,100 11,130 57,876,000
29/07/2016 5,100 -0.10 -1.92 5,200 5,200 5,000 30,490 155,499,000
28/07/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 5,200 27,040,000
27/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 10,600 55,120,000
26/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 5,890 30,628,000
25/07/2016 5,200 0.10 1.96 5,200 5,200 5,100 12,230 63,596,000
22/07/2016 5,100 -0.20 -3.77 5,200 5,300 5,100 28,280 144,228,000
21/07/2016 5,300 -0.10 -1.85 5,200 5,300 5,200 13,970 74,041,000
20/07/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 15,550 83,970,000
19/07/2016 5,400 -0.10 -1.82 5,500 5,500 5,300 19,500 105,300,000
18/07/2016 5,500 0.10 1.85 5,300 5,500 5,300 21,050 115,775,000
15/07/2016 5,400 0.10 1.89 5,400 5,400 5,300 26,120 141,048,000
14/07/2016 5,300 -0.10 -1.85 5,500 5,500 5,300 23,600 125,080,000
13/07/2016 5,400 -0.10 -1.82 5,500 5,600 5,300 85,470 461,538,000
12/07/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 37,210 204,655,000
11/07/2016 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 41,850 230,175,000
08/07/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 17,570 96,635,000
07/07/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 51,130 281,215,000
06/07/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 12,820 70,510,000
05/07/2016 5,500 -0.10 -1.79 5,600 5,700 5,400 74,730 411,015,000
04/07/2016 5,600 0.10 1.82 5,500 5,600 5,500 69,000 386,400,000
01/07/2016 5,500 -0.10 -1.79 5,500 5,600 5,400 30,070 165,385,000
30/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 22,470 125,832,000
29/06/2016 5,600 0.30 5.66 5,400 5,600 5,400 49,460 276,976,000
28/06/2016 5,300 -0.20 -3.64 5,500 5,500 5,300 24,360 129,108,000
27/06/2016 5,500 -0.10 -1.79 5,400 5,500 5,300 86,400 475,200,000
24/06/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 162,910 912,296,000
23/06/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 42,850 239,960,000
22/06/2016 5,700 -0.10 -1.72 5,700 5,800 5,600 76,310 434,967,000
21/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 11,510 66,758,000
20/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 11,040 64,032,000
17/06/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 36,200 209,960,000
16/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 10,120 58,696,000
15/06/2016 5,800 -0.10 -1.69 5,900 5,900 5,700 45,660 264,828,000
14/06/2016 5,900 0.20 3.51 5,800 5,900 5,700 66,400 391,760,000
13/06/2016 5,700 -0.20 -3.39 5,900 6,000 5,700 65,700 374,490,000
10/06/2016 5,900 -0.10 -1.67 6,000 6,000 5,800 43,180 254,762,000
09/06/2016 6,000 0.20 3.45 5,800 6,000 5,700 49,830 298,980,000
08/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 62,020 359,716,000
07/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 86,430 501,294,000
06/06/2016 5,800 -0.10 -1.69 5,900 5,900 5,700 43,630 253,054,000
03/06/2016 5,900 0.10 1.72 5,800 6,000 5,800 82,740 488,166,000
02/06/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 108,240 627,792,000
01/06/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 75,460 437,668,000
31/05/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 127,500 739,500,000
30/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 40,120 232,696,000
27/05/2016 5,800 0.10 1.75 5,700 5,900 5,700 12,100 70,180,000
26/05/2016 5,700 -0.20 -3.39 5,800 5,900 5,700 82,240 468,768,000
25/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 136,520 805,468,000
24/05/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 1,540 9,086,000
23/05/2016 5,900 -0.10 -1.67 5,700 6,000 5,600 658,570 3,885,563,000
20/05/2016 6,000 0.10 1.69 5,800 6,000 5,800 229,610 1,377,660,000
19/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 43,900 259,010,000
18/05/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 192,220 1,134,098,000
17/05/2016 5,900 -0.10 -1.67 6,000 6,000 5,800 164,980 973,382,000
16/05/2016 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 89,960 539,760,000
13/05/2016 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 231,660 1,389,960,000
12/05/2016 6,000 0.10 1.69 5,800 6,000 5,800 187,840 1,127,040,000
11/05/2016 5,900 0.20 3.51 5,700 5,900 5,600 83,600 493,240,000
10/05/2016 5,700 0.20 3.64 5,500 5,800 5,400 287,890 1,640,973,000
09/05/2016 5,500 -0.20 -3.51 5,800 5,800 5,500 79,270 435,985,000
06/05/2016 5,700 0.10 1.79 5,600 5,900 5,600 190,690 1,086,933,000
05/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 344,820 1,930,992,000
04/05/2016 5,600 0.20 3.70 5,400 5,600 5,300 289,980 1,623,888,000
29/04/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 118,740 641,196,000
28/04/2016 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 196,370 1,060,398,000
27/04/2016 5,400 0.10 1.89 5,400 5,500 5,300 133,610 721,494,000
26/04/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 108,520 575,156,000
25/04/2016 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 176,940 937,782,000
22/04/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 49,350 261,555,000
21/04/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 72,120 382,236,000
20/04/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 33,590 178,027,000
19/04/2016 5,300 -0.10 -1.85 5,400 5,400 5,200 50,280 266,484,000
15/04/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,120 173,448,000
14/04/2016 5,400 0.20 3.85 5,200 5,400 5,200 36,710 198,234,000
13/04/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 20,000 104,000,000
12/04/2016 5,200 -0.10 -1.89 5,400 5,400 5,200 24,820 129,064,000
11/04/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 51,040 270,512,000
08/04/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 59,060 313,018,000
07/04/2016 5,400 0.20 3.85 5,300 5,400 5,300 13,140 70,956,000
06/04/2016 5,200 0.10 1.96 5,100 5,300 5,100 109,490 569,348,000
05/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 7,130 36,363,000
04/04/2016 5,100 -0.10 -1.92 5,000 5,300 5,000 34,560 176,256,000
01/04/2016 5,200 -0.30 -5.45 5,400 5,400 5,200 111,420 579,384,000
31/03/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 13,320 73,260,000
30/03/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 17,160 96,096,000
29/03/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 46,240 258,944,000
28/03/2016 5,600 -0.10 -1.75 5,500 5,700 5,500 81,410 455,896,000
25/03/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 188,810 1,076,217,000
24/03/2016 5,700 -0.10 -1.72 5,700 5,900 5,600 179,280 1,021,896,000
23/03/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 59,080 342,664,000
22/03/2016 5,800 -0.20 -3.33 6,000 6,000 5,700 132,050 765,890,000
21/03/2016 6,000 0.00 ■■ 0.00 6,100 6,300 6,000 213,970 1,283,820,000
18/03/2016 6,000 0.30 5.26 5,900 6,000 5,800 317,250 1,903,500,000
17/03/2016 5,700 0.30 5.56 5,500 5,700 5,500 482,220 2,748,654,000
16/03/2016 5,400 0.10 1.89 5,400 5,500 5,300 24,160 130,464,000
15/03/2016 5,300 -0.30 -5.36 5,500 5,600 5,300 158,870 842,011,000
14/03/2016 5,600 0.30 5.66 5,400 5,600 5,400 79,780 446,768,000
11/03/2016 5,300 -0.10 -1.85 5,400 5,400 5,300 60,250 319,325,000
10/03/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 26,480 142,992,000
09/03/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 27,250 147,150,000
08/03/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 132,290 714,366,000
07/03/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 57,900 324,240,000
04/03/2016 5,600 0.30 5.66 5,400 5,600 5,400 193,500 1,083,600,000
03/03/2016 5,300 -0.10 -1.85 5,600 5,600 5,300 90,400 479,120,000
02/03/2016 5,400 0.30 5.88 5,200 5,400 5,200 127,800 690,120,000
01/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 174,150 888,165,000
29/02/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 35,560 181,356,000
26/02/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,530 12,903,000
25/02/2016 5,100 0.10 2.00 5,100 5,100 5,000 13,340 68,034,000
24/02/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 47,690 238,450,000
23/02/2016 5,000 0.10 2.04 5,000 5,100 5,000 45,010 225,050,000
22/02/2016 4,900 -0.10 -2.00 4,900 5,000 4,900 33,990 166,551,000
19/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 24,460 122,300,000
18/02/2016 5,000 0.10 2.04 5,000 5,000 4,900 34,560 172,800,000
17/02/2016 4,900 -0.20 -3.92 5,000 5,000 4,900 13,550 66,395,000
16/02/2016 5,100 0.10 2.00 5,000 5,100 5,000 200 1,020,000
15/02/2016 5,000 -0.10 -1.96 5,000 5,000 4,900 300 1,500,000
05/02/2016 5,100 0.20 4.08 5,000 5,100 4,900 26,290 134,079,000
04/02/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 6,380 31,262,000
03/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 7,020 34,398,000
02/02/2016 4,900 -0.20 -3.92 5,000 5,000 4,900 6,710 32,879,000
01/02/2016 5,100 0.10 2.00 5,100 5,100 4,900 14,250 72,675,000
29/01/2016 5,000 -0.10 -1.96 5,000 5,100 4,900 20,990 104,950,000
28/01/2016 5,100 -0.10 -1.92 5,100 5,100 4,900 50,250 256,275,000
27/01/2016 5,200 0.10 1.96 5,000 5,200 5,000 25,140 130,728,000
26/01/2016 5,100 -0.10 -1.92 5,100 5,100 4,900 24,270 123,777,000
25/01/2016 5,200 0.30 6.12 5,000 5,200 5,000 28,130 146,276,000
22/01/2016 4,900 0.10 2.08 4,900 4,900 4,600 30,800 150,920,000
21/01/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 7,420 35,616,000
20/01/2016 4,800 -0.30 -5.88 4,900 4,900 4,800 15,930 76,464,000
19/01/2016 5,100 0.20 4.08 4,900 5,100 4,800 4,880 24,888,000
18/01/2016 4,900 -0.20 -3.92 4,900 5,000 4,800 134,820 660,618,000
15/01/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,910 30,141,000
14/01/2016 5,100 -0.10 -1.92 5,000 5,100 5,000 34,780 177,378,000
13/01/2016 5,200 0.20 4.00 5,000 5,200 5,000 12,140 63,128,000
12/01/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 63,000 315,000,000
11/01/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 12,240 63,648,000
08/01/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 28,100 146,120,000
07/01/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 25,520 137,808,000
06/01/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 30,410 170,296,000
05/01/2016 5,700 0.10 1.79 5,600 5,700 5,600 35,030 199,671,000
04/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,630 65,128,000
31/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 36,610 205,016,000
30/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 39,690 222,264,000
29/12/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 20,160 112,896,000
28/12/2015 5,600 -0.10 -1.75 5,600 5,600 5,500 36,160 202,496,000
25/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,490 105,393,000
24/12/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 15,330 87,381,000
23/12/2015 5,800 0.30 5.45 5,600 5,800 5,600 186,900 1,084,020,000
22/12/2015 5,500 -0.30 -5.17 5,800 5,800 5,500 172,190 947,045,000
21/12/2015 5,800 0.10 1.75 5,600 5,800 5,600 86,300 500,540,000
18/12/2015 5,700 0.10 1.79 5,600 5,800 5,600 73,720 420,204,000
17/12/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 11,110 62,216,000
16/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 63,980 364,686,000
15/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 37,810 215,517,000
14/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 46,610 265,677,000
11/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 85,980 490,086,000
10/12/2015 5,700 0.10 1.79 5,500 5,700 5,500 52,240 297,768,000
09/12/2015 5,600 -0.10 -1.75 5,600 5,600 5,500 12,360 69,216,000
08/12/2015 5,700 0.20 3.64 5,500 5,700 5,400 41,330 235,581,000
07/12/2015 5,500 -0.30 -5.17 5,500 5,700 5,500 14,450 79,475,000
04/12/2015 5,800 0.10 1.75 5,600 5,800 5,500 20,640 119,712,000
03/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 25,150 143,355,000
02/12/2015 5,700 0.20 3.64 5,600 5,700 5,600 39,670 226,119,000
01/12/2015 5,500 -0.20 -3.51 5,600 5,700 5,500 39,510 217,305,000
30/11/2015 5,700 -0.30 -5.00 5,800 5,900 5,600 155,330 885,381,000
27/11/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 13,050 78,300,000
26/11/2015 6,200 0.10 1.64 6,100 6,200 6,000 128,550 797,010,000
25/11/2015 6,100 0.30 5.17 5,700 6,100 5,600 101,640 620,004,000
24/11/2015 5,800 0.10 1.75 5,700 5,800 5,600 29,360 170,288,000
23/11/2015 5,700 -0.10 -1.72 5,700 5,800 5,700 20,120 114,684,000
20/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 19,800 114,840,000
19/11/2015 5,800 0.10 1.75 5,700 5,800 5,700 11,830 68,614,000
18/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 3,100 17,670,000
17/11/2015 5,700 0.10 1.79 5,600 5,700 5,500 50,510 287,907,000
16/11/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 29,330 164,248,000
13/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 46,950 267,615,000
12/11/2015 5,700 -0.20 -3.39 5,800 5,800 5,600 28,030 159,771,000
11/11/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 20,270 119,593,000
10/11/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 5,140 30,326,000
09/11/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 47,840 282,256,000
06/11/2015 5,900 -0.10 -1.67 5,900 5,900 5,800 64,710 381,789,000
05/11/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 13,680 82,080,000
04/11/2015 6,000 0.20 3.45 5,900 6,000 5,900 24,880 149,280,000
03/11/2015 5,800 0.10 1.75 5,800 5,900 5,700 11,880 68,904,000
02/11/2015 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 41,050 233,985,000
30/10/2015 5,700 -0.40 -6.56 5,900 6,000 5,700 103,890 592,173,000
29/10/2015 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 94,490 576,389,000
28/10/2015 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 22,370 136,457,000
27/10/2015 6,100 -0.10 -1.61 6,200 6,200 6,000 48,740 297,314,000
26/10/2015 6,200 -0.10 -1.59 6,300 6,300 6,100 98,920 613,304,000
23/10/2015 6,300 -0.20 -3.08 6,500 6,600 6,300 49,500 311,850,000
22/10/2015 6,500 -1.10 -14.47 6,600 6,700 6,400 72,990 474,435,000
21/10/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 265,860 2,020,536,000
20/10/2015 7,600 -0.30 -3.80 7,900 7,900 7,600 188,340 1,431,384,000
19/10/2015 7,900 0.20 2.60 7,800 7,900 7,600 242,410 1,915,039,000
16/10/2015 7,700 -0.10 -1.28 7,900 8,000 7,700 194,890 1,500,653,000
15/10/2015 7,800 0.40 5.41 7,700 7,900 7,700 693,640 5,410,392,000
14/10/2015 7,400 0.40 5.71 7,400 7,400 7,300 334,680 2,476,632,000
13/10/2015 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 330 2,310,000
12/10/2015 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 84,810 593,670,000
09/10/2015 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 65,020 455,140,000
08/10/2015 7,000 0.10 1.45 7,000 7,000 7,000 11,580 81,060,000
07/10/2015 6,900 -0.10 -1.43 7,100 7,100 6,900 47,390 326,991,000
06/10/2015 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 37,530 262,710,000
05/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 46,730 327,110,000
02/10/2015 7,000 0.10 1.45 6,900 7,000 6,900 66,650 466,550,000
01/10/2015 6,900 0.10 1.47 6,800 7,100 6,600 115,180 794,742,000
30/09/2015 6,800 0.10 1.49 6,700 6,800 6,500 37,760 256,768,000
29/09/2015 6,700 -0.10 -1.47 6,700 6,700 6,500 77,750 520,925,000
28/09/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 32,240 219,232,000
25/09/2015 6,800 0.40 6.25 6,400 6,800 6,400 300,160 2,041,088,000
24/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 65,400 418,560,000
23/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 39,620 253,568,000
22/09/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 58,200 372,480,000
21/09/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 6,400 41,600,000
18/09/2015 6,500 -0.10 -1.52 6,600 6,700 6,500 26,520 172,380,000
17/09/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 1,780 11,748,000
16/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 52,600 347,160,000
15/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 9,580 63,228,000
14/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 12,990 85,734,000
11/09/2015 6,600 -0.20 -2.94 6,800 6,800 6,600 35,210 232,386,000
10/09/2015 6,800 -0.10 -1.45 6,800 6,800 6,700 117,090 796,212,000
09/09/2015 6,900 0.20 2.99 6,900 6,900 6,800 240,420 1,658,898,000
08/09/2015 6,700 0.10 1.52 6,600 6,800 6,600 49,460 331,382,000
07/09/2015 6,600 -0.10 -1.49 6,400 6,700 6,400 8,020 52,932,000
04/09/2015 6,700 -0.30 -4.29 6,900 6,900 6,600 140,820 943,494,000
03/09/2015 7,000 -0.10 -1.41 6,800 7,000 6,700 61,230 428,610,000
01/09/2015 7,100 0.30 4.41 6,800 7,100 6,700 31,160 221,236,000
31/08/2015 6,800 -0.10 -1.45 7,000 7,000 6,700 31,130 211,684,000
28/08/2015 6,900 0.10 1.47 6,900 6,900 6,600 16,350 112,815,000
27/08/2015 6,800 -0.10 -1.45 6,900 6,900 6,700 10,200 69,360,000
26/08/2015 6,900 0.40 6.15 6,400 6,900 6,300 62,760 433,044,000
25/08/2015 6,500 -0.20 -2.99 6,400 6,600 6,300 127,950 831,675,000
24/08/2015 6,700 -0.40 -5.63 6,900 7,000 6,700 70,450 472,015,000
21/08/2015 7,100 -0.40 -5.33 7,300 7,300 7,000 226,480 1,608,008,000
20/08/2015 7,500 -0.10 -1.32 7,500 7,700 7,400 35,960 269,700,000
19/08/2015 7,600 -0.30 -3.80 7,800 7,900 7,600 66,340 504,184,000
18/08/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 36,740 290,246,000
17/08/2015 7,900 -0.10 -1.25 7,900 8,000 7,900 6,930 54,747,000
14/08/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,380 51,040,000
13/08/2015 8,000 -0.10 -1.23 8,000 8,100 7,900 19,420 155,360,000
12/08/2015 8,100 0.10 1.25 8,000 8,100 8,000 114,420 926,802,000
11/08/2015 8,000 -0.10 -1.23 8,200 8,200 8,000 6,300 50,400,000
10/08/2015 8,100 0.10 1.25 8,100 8,200 8,000 17,420 141,102,000
07/08/2015 8,000 -0.10 -1.23 8,000 8,200 8,000 74,290 594,320,000
06/08/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 153,620 1,244,322,000
05/08/2015 8,300 0.20 2.47 8,200 8,400 8,200 157,130 1,304,179,000
04/08/2015 8,100 -0.10 -1.22 8,100 8,200 8,000 81,830 662,823,000
03/08/2015 8,200 0.10 1.23 8,100 8,200 7,900 176,120 1,444,184,000
31/07/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 11,810 95,661,000
30/07/2015 8,200 -0.10 -1.20 8,300 8,300 8,100 99,030 812,046,000
29/07/2015 8,300 0.40 5.06 7,900 8,400 7,900 369,390 3,065,937,000
28/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 141,980 1,121,642,000
27/07/2015 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 55,430 437,897,000
24/07/2015 7,900 -0.10 -1.25 8,000 8,000 7,800 53,420 422,018,000
23/07/2015 8,000 -0.10 -1.23 8,100 8,100 7,900 60,920 487,360,000
22/07/2015 8,100 0.10 1.25 8,000 8,100 7,900 49,450 400,545,000
21/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 133,720 1,069,760,000
20/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 437,240 3,497,920,000
17/07/2015 8,000 0.10 1.27 7,900 8,000 7,800 82,350 658,800,000
16/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 128,750 1,017,125,000
15/07/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 58,610 463,019,000
14/07/2015 8,000 -0.10 -1.23 8,100 8,200 7,900 260,060 2,080,480,000
13/07/2015 8,100 -0.10 -1.22 8,200 8,300 8,000 277,750 2,249,775,000
10/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 106,970 877,154,000
09/07/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 122,910 1,007,862,000
08/07/2015 8,200 -0.20 -2.38 8,300 8,400 8,200 103,520 848,864,000
07/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 141,020 1,184,568,000
06/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 285,290 2,396,436,000
03/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 94,900 797,160,000
02/07/2015 8,400 0.20 2.44 8,200 8,400 8,200 103,960 873,264,000
01/07/2015 8,200 0.10 1.23 8,100 8,200 8,000 95,620 784,084,000
30/06/2015 8,100 -0.30 -3.57 8,200 8,300 8,100 101,180 819,558,000
29/06/2015 8,400 0.30 3.70 8,100 8,400 8,100 172,460 1,448,664,000
26/06/2015 8,100 -0.10 -1.22 8,300 8,300 8,100 106,570 863,217,000
25/06/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 119,810 982,442,000
24/06/2015 8,300 0.10 1.22 8,200 8,300 8,100 68,430 567,969,000
23/06/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 135,360 1,109,952,000
22/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 80,250 666,075,000
19/06/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 143,840 1,208,256,000
18/06/2015 8,400 0.10 1.20 8,300 8,500 8,300 169,500 1,423,800,000
17/06/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 200,230 1,661,909,000
16/06/2015 8,300 -0.20 -2.35 8,400 8,400 8,300 167,320 1,388,756,000
15/06/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 88,340 750,890,000
12/06/2015 8,500 -0.30 -3.41 8,800 8,900 8,400 303,250 2,577,625,000
11/06/2015 8,800 0.20 2.33 8,700 9,000 8,700 626,800 5,515,840,000
10/06/2015 8,600 0.10 1.18 8,600 8,600 8,400 172,070 1,479,802,000
09/06/2015 8,500 -0.10 -1.16 8,600 8,800 8,400 312,770 2,658,545,000
08/06/2015 8,600 0.30 3.61 8,200 8,800 8,200 635,340 5,463,924,000
05/06/2015 8,300 0.10 1.22 8,200 8,300 8,000 172,470 1,431,501,000
04/06/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 61,650 505,530,000
03/06/2015 8,200 0.20 2.50 8,200 8,200 8,100 83,560 685,192,000
02/06/2015 8,000 -0.40 -4.76 8,400 8,400 8,000 47,110 376,880,000
01/06/2015 8,400 -0.10 -1.18 8,200 8,500 8,200 32,040 269,136,000
29/05/2015 8,500 -0.10 -1.16 8,600 8,600 8,200 102,890 874,565,000
28/05/2015 8,600 0.40 4.88 8,000 8,600 8,000 166,510 1,431,986,000
27/05/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 6,270 51,414,000
26/05/2015 8,200 0.10 1.23 8,100 8,500 8,000 48,880 400,816,000
25/05/2015 8,100 -0.10 -1.22 8,200 8,200 7,900 73,940 598,914,000
22/05/2015 8,200 0.20 2.50 8,200 8,200 8,000 56,700 464,940,000
21/05/2015 8,000 -0.10 -1.23 8,100 8,200 8,000 61,880 495,040,000
20/05/2015 8,100 0.30 3.85 7,800 8,100 7,800 49,160 398,196,000
19/05/2015 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 14,610 113,958,000
18/05/2015 7,800 -0.20 -2.50 7,900 8,000 7,700 127,730 996,294,000
15/05/2015 8,000 -0.20 -2.44 8,000 8,200 8,000 46,150 369,200,000
14/05/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 59,730 489,786,000
13/05/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 34,810 285,442,000
12/05/2015 8,200 -0.20 -2.38 8,200 8,300 8,100 16,220 133,004,000
11/05/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 112,310 943,404,000
08/05/2015 8,400 0.30 3.70 8,000 8,400 8,000 72,710 610,764,000
07/05/2015 8,100 0.10 1.25 8,100 8,100 7,900 19,040 154,224,000
06/05/2015 8,000 -0.10 -1.23 8,100 8,200 7,900 71,800 574,400,000
05/05/2015 8,100 0.10 1.25 7,900 8,200 7,600 198,620 1,608,822,000
04/05/2015 8,000 -0.60 -6.98 8,500 8,500 8,000 275,610 2,204,880,000
27/04/2015 8,600 -0.10 -1.15 8,800 8,800 8,400 36,640 315,104,000
24/04/2015 8,700 0.10 1.16 8,600 8,700 8,500 57,430 499,641,000
23/04/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 91,160 783,976,000
22/04/2015 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 8,180 70,348,000
21/04/2015 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 48,380 416,068,000
20/04/2015 8,600 -0.30 -3.37 8,800 8,800 8,500 109,360 940,496,000
17/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 55,800 496,620,000
16/04/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,800 142,530 1,268,517,000
15/04/2015 8,900 0.40 4.71 8,600 8,900 8,600 324,500 2,888,050,000
14/04/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 146,100 1,241,850,000
13/04/2015 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 83,030 714,058,000
10/04/2015 8,600 0.30 3.61 8,400 8,600 8,400 125,050 1,075,430,000
09/04/2015 8,300 -0.10 -1.19 8,200 8,500 8,200 50,100 415,830,000
08/04/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 19,590 164,556,000
07/04/2015 8,500 0.10 1.19 8,400 8,600 8,400 172,570 1,466,845,000
06/04/2015 8,400 -0.10 -1.18 8,500 8,500 8,400 66,900 561,960,000
03/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 78,710 669,035,000
02/04/2015 8,500 0.30 3.66 8,000 8,500 8,000 57,450 488,325,000
01/04/2015 8,200 -0.40 -4.65 8,400 8,500 8,200 204,590 1,677,638,000
31/03/2015 8,600 0.20 2.38 8,400 8,600 8,200 49,780 428,108,000
30/03/2015 8,400 -0.10 -1.18 8,500 8,600 8,400 159,290 1,338,036,000
27/03/2015 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 38,770 329,545,000
26/03/2015 8,500 -0.10 -1.16 8,600 8,800 8,500 57,410 487,985,000
25/03/2015 8,600 -0.20 -2.27 8,700 8,900 8,600 101,670 874,362,000
24/03/2015 8,800 0.30 3.53 8,600 8,800 8,400 136,870 1,204,456,000
23/03/2015 8,500 -0.30 -3.41 8,800 8,800 8,500 266,870 2,268,395,000
20/03/2015 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 45,440 399,872,000
19/03/2015 8,800 -0.10 -1.12 9,000 9,000 8,800 123,920 1,090,496,000
18/03/2015 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 133,860 1,191,354,000
17/03/2015 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 93,390 831,171,000
16/03/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 200,090 1,780,801,000
13/03/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,900 514,800 4,581,720,000
12/03/2015 8,900 -0.30 -3.26 9,200 9,300 8,900 385,960 3,435,044,000
11/03/2015 9,200 0.30 3.37 8,900 9,300 8,900 430,490 3,960,508,000
10/03/2015 8,900 0.10 1.14 8,800 8,900 8,700 151,400 1,347,460,000
09/03/2015 8,800 -0.20 -2.22 8,800 8,900 8,700 248,620 2,187,856,000
06/03/2015 9,000 0.30 3.45 9,000 9,200 8,800 325,640 2,930,760,000
05/03/2015 8,700 0.50 6.10 8,400 8,700 8,300 637,170 5,543,379,000
04/03/2015 8,200 0.10 1.23 8,100 8,300 8,100 205,350 1,683,870,000
03/03/2015 8,100 0.10 1.25 8,000 8,100 7,900 123,460 1,000,026,000
02/03/2015 8,000 0.20 2.56 7,800 8,000 7,800 67,720 541,760,000
27/02/2015 7,800 -0.20 -2.50 7,900 8,000 7,800 54,950 428,610,000
26/02/2015 8,000 0.30 3.90 7,700 8,000 7,700 91,720 733,760,000
25/02/2015 7,700 -0.30 -3.75 8,000 8,100 7,700 163,330 1,257,641,000
24/02/2015 8,000 0.20 2.56 7,800 8,000 7,800 17,680 141,440,000
13/02/2015 7,800 -0.10 -1.27 7,900 8,000 7,700 29,930 233,454,000
12/02/2015 7,900 0.30 3.95 7,700 8,100 7,700 84,430 666,997,000
11/02/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,500 75,760 575,776,000
10/02/2015 7,600 -0.10 -1.30 7,700 7,800 7,600 91,970 698,972,000
09/02/2015 7,700 -0.10 -1.28 7,800 7,800 7,700 24,000 184,800,000
06/02/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 62,380 486,564,000
05/02/2015 7,800 -0.20 -2.50 8,000 8,000 7,800 25,130 196,014,000
04/02/2015 8,000 0.20 2.56 7,800 8,000 7,700 54,120 432,960,000
03/02/2015 7,800 -0.20 -2.50 8,000 8,100 7,800 88,440 689,832,000
02/02/2015 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 34,970 279,760,000
30/01/2015 8,000 -0.30 -3.61 8,000 8,100 8,000 65,740 525,920,000
29/01/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 47,540 394,582,000
28/01/2015 8,300 0.30 3.75 8,100 8,400 8,000 192,010 1,593,683,000
27/01/2015 8,000 -0.40 -4.76 8,200 8,400 8,000 152,980 1,223,840,000
26/01/2015 8,400 0.10 1.20 8,300 8,500 8,200 57,430 482,412,000
23/01/2015 8,300 -0.10 -1.19 8,400 8,600 8,300 185,940 1,543,302,000
22/01/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 141,090 1,185,156,000
21/01/2015 8,400 0.10 1.20 8,300 8,600 8,300 116,440 978,096,000
20/01/2015 8,300 0.10 1.22 8,200 8,300 8,100 55,380 459,654,000
19/01/2015 8,200 -0.30 -3.53 8,400 8,600 8,200 128,180 1,051,076,000
16/01/2015 8,500 -0.10 -1.16 8,400 8,500 8,300 92,970 790,245,000
15/01/2015 8,600 0.40 4.88 8,400 8,600 8,200 268,040 2,305,144,000
14/01/2015 8,200 -0.10 -1.20 8,300 8,300 8,000 186,110 1,526,102,000
13/01/2015 8,300 0.00 ■■ 0.00 8,000 8,500 8,000 68,520 568,716,000
12/01/2015 8,300 -0.40 -4.60 8,500 8,800 8,300 111,110 922,213,000
09/01/2015 8,700 0.40 4.82 8,500 8,800 8,400 295,910 2,574,417,000
08/01/2015 8,300 -0.20 -2.35 8,800 8,800 8,300 37,630 312,329,000
07/01/2015 8,500 0.00 ■■ 0.00 8,700 8,900 8,500 274,280 2,331,380,000
06/01/2015 8,500 0.50 6.25 7,800 8,500 7,600 500,790 4,256,715,000
05/01/2015 8,000 0.30 3.90 7,500 8,200 7,500 135,990 1,087,920,000
31/12/2014 7,700 0.50 6.94 7,300 7,700 7,300 206,730 1,591,821,000
30/12/2014 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 168,170 1,210,824,000
29/12/2014 7,200 -0.20 -2.70 7,500 7,600 7,200 67,320 484,704,000
26/12/2014 7,400 -0.30 -3.90 7,600 7,600 7,400 109,150 807,710,000
25/12/2014 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 43,380 334,026,000
24/12/2014 7,700 -0.10 -1.28 8,000 8,000 7,700 49,880 384,076,000
23/12/2014 7,800 -0.30 -3.70 8,100 8,100 7,800 76,210 594,438,000
22/12/2014 8,100 0.10 1.25 8,000 8,200 8,000 97,960 793,476,000
19/12/2014 8,000 0.10 1.27 7,900 8,000 7,700 88,590 708,720,000
18/12/2014 7,900 0.20 2.60 8,000 8,100 7,800 198,930 1,571,547,000
17/12/2014 7,700 -0.30 -3.75 8,000 8,400 7,500 317,390 2,443,903,000
16/12/2014 8,000 -0.40 -4.76 8,400 8,500 8,000 152,490 1,219,920,000
15/12/2014 8,400 0.00 ■■ 0.00 8,700 8,800 8,400 170,740 1,434,216,000
12/12/2014 8,400 0.30 3.70 8,000 8,600 7,900 231,920 1,948,128,000
11/12/2014 8,100 -0.30 -3.57 8,300 8,300 8,100 174,180 1,410,858,000
10/12/2014 8,400 0.00 ■■ 0.00 8,500 8,500 7,900 140,150 1,177,260,000
09/12/2014 8,400 -0.60 -6.67 8,900 8,900 8,400 333,280 2,799,552,000
08/12/2014 9,000 -0.40 -4.26 9,300 9,300 8,900 317,840 2,860,560,000
05/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 88,650 833,310,000
04/12/2014 9,400 -0.20 -2.08 9,500 9,600 9,400 128,810 1,210,814,000
03/12/2014 9,600 0.10 1.05 9,500 9,600 9,400 124,810 1,198,176,000
02/12/2014 9,500 -0.10 -1.04 9,700 9,700 9,400 174,760 1,660,220,000
01/12/2014 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 128,780 1,236,288,000
28/11/2014 9,600 -0.20 -2.04 9,700 9,800 9,500 277,890 2,667,744,000
27/11/2014 9,800 0.10 1.03 9,700 9,800 9,500 112,710 1,104,558,000
26/11/2014 9,700 -0.30 -3.00 10,200 10,200 9,400 233,740 2,267,278,000
25/11/2014 10,000 0.30 3.09 9,900 10,000 9,600 169,210 1,692,100,000
24/11/2014 9,700 -0.20 -2.02 9,700 9,900 9,600 252,050 2,444,885,000
21/11/2014 9,900 -0.60 -5.71 10,500 10,500 9,900 412,230 4,081,077,000
20/11/2014 10,500 0.10 0.96 10,400 10,500 10,200 284,270 2,984,835,000
19/11/2014 10,400 -0.40 -3.70 10,600 10,700 10,200 301,420 3,134,768,000
18/11/2014 10,800 0.30 2.86 10,600 11,100 10,500 690,460 7,456,968,000
17/11/2014 10,500 0.60 6.06 10,000 10,500 10,000 898,090 9,429,945,000
14/11/2014 9,900 -0.10 -1.00 10,000 10,000 9,600 296,870 2,939,013,000
13/11/2014 10,000 -0.20 -1.96 10,200 10,200 10,000 341,730 3,417,300,000
12/11/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 233,550 2,382,210,000
11/11/2014 10,200 0.00 ■■ 0.00 10,300 10,600 10,100 350,680 3,576,936,000
10/11/2014 10,200 0.60 6.25 9,600 10,200 9,600 538,920 5,496,984,000
07/11/2014 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 79,260 760,896,000
06/11/2014 9,600 0.10 1.05 9,600 9,800 9,500 152,740 1,466,304,000
05/11/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 176,370 1,675,515,000
04/11/2014 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 379,860 3,608,670,000
03/11/2014 9,500 0.10 1.06 9,600 9,600 9,300 71,930 683,335,000
31/10/2014 9,400 0.40 4.44 9,000 9,400 9,000 193,350 1,817,490,000
30/10/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 84,990 764,910,000
29/10/2014 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 171,870 1,546,830,000
28/10/2014 9,000 0.00 ■■ 0.00 8,800 9,200 8,800 294,440 2,649,960,000
27/10/2014 9,000 -0.60 -6.25 9,400 9,400 9,000 156,010 1,404,090,000
24/10/2014 9,600 0.30 3.23 9,300 9,700 9,200 128,950 1,237,920,000
23/10/2014 9,300 -0.40 -4.12 9,500 9,800 9,200 228,280 2,123,004,000
22/10/2014 9,700 0.40 4.30 9,400 9,800 9,400 161,150 1,563,155,000
21/10/2014 9,300 -0.50 -5.10 9,900 9,900 9,300 142,060 1,321,158,000
20/10/2014 9,800 0.60 6.52 9,700 9,800 9,600 247,650 2,426,970,000
17/10/2014 9,200 -0.10 -1.08 9,200 9,400 8,900 305,980 2,815,016,000
16/10/2014 9,300 -0.70 -7.00 9,900 10,000 9,300 409,630 3,809,559,000
15/10/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 157,660 1,576,600,000
14/10/2014 10,000 -0.40 -3.85 10,500 10,600 10,000 296,180 2,961,800,000
13/10/2014 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 112,490 1,169,896,000
10/10/2014 10,400 -0.30 -2.80 10,700 10,700 10,300 536,910 5,583,864,000
09/10/2014 10,700 -0.60 -5.31 11,400 11,600 10,600 657,530 7,035,571,000
08/10/2014 11,300 0.40 3.67 11,200 11,400 11,000 697,300 7,879,490,000
07/10/2014 10,900 0.10 0.93 10,800 11,400 10,800 634,730 6,918,557,000
06/10/2014 10,800 0.70 6.93 10,200 10,800 10,200 909,830 9,826,164,000
03/10/2014 10,100 0.00 ■■ 0.00 10,400 10,400 10,100 225,870 2,281,287,000
02/10/2014 10,100 -0.10 -0.98 10,200 10,500 10,100 379,160 3,829,516,000
01/10/2014 10,200 -0.30 -2.86 10,900 10,900 10,200 502,220 5,122,644,000
30/09/2014 10,500 0.30 2.94 10,000 10,600 9,800 456,140 4,789,470,000
29/09/2014 10,200 -0.30 -2.86 11,000 11,000 10,100 1,005,210 10,253,142,000
26/09/2014 10,500 0.60 6.06 10,500 10,500 10,500 232,590 2,442,195,000
25/09/2014 9,900 0.60 6.45 9,900 9,900 9,700 850,050 8,415,495,000
24/09/2014 9,300 -0.40 -4.12 9,300 9,500 9,100 801,690 7,455,717,000
23/09/2014 9,700 -0.70 -6.73 10,000 10,300 9,700 774,620 7,513,814,000
22/09/2014 10,400 -0.10 -0.95 10,500 11,100 10,400 691,230 7,188,792,000
19/09/2014 10,500 -0.70 -6.25 10,500 10,600 10,500 1,162,970 12,211,185,000
18/09/2014 11,200 -0.80 -6.67 11,200 12,200 11,200 1,711,030 19,163,536,000
17/09/2014 12,000 0.50 4.35 12,300 12,300 12,000 1,270,830 15,249,960,000
16/09/2014 11,500 0.70 6.48 10,100 11,500 10,100 1,879,130 21,609,995,000
15/09/2014 10,800 0.70 6.93 10,800 10,800 10,700 1,036,310 11,192,148,000
12/09/2014 10,100 0.60 6.32 10,100 10,100 10,100 391,110 3,950,211,000
11/09/2014 9,500 0.60 6.74 9,500 9,500 9,500 592,400 5,627,800,000
10/09/2014 8,900 0.50 5.95 8,200 8,900 7,900 1,367,230 12,168,347,000
09/09/2014 8,400 0.50 6.33 8,100 8,400 8,000 2,278,690 19,140,996,000
08/09/2014 7,900 0.50 6.76 7,600 7,900 7,600 893,060 7,055,174,000
05/09/2014 7,400 0.40 5.71 7,000 7,400 7,000 1,213,590 8,980,566,000
04/09/2014 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 323,060 2,261,420,000
03/09/2014 7,000 -0.20 -2.78 7,200 7,300 7,000 421,950 2,953,650,000
29/08/2014 7,200 0.30 4.35 7,100 7,200 6,900 494,850 3,562,920,000
28/08/2014 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 146,080 1,007,952,000
27/08/2014 6,900 0.30 4.55 6,700 7,000 6,700 631,700 4,358,730,000
26/08/2014 6,600 -0.20 -2.94 6,800 6,900 6,600 416,540 2,749,164,000
25/08/2014 6,800 0.40 6.25 6,500 6,800 6,500 547,770 3,724,836,000
22/08/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 367,440 2,351,616,000
21/08/2014 6,400 -0.10 -1.54 6,600 6,600 6,400 526,340 3,368,576,000
20/08/2014 6,500 0.30 4.84 6,200 6,600 6,200 303,240 1,971,060,000
19/08/2014 6,200 0.20 3.33 6,000 6,400 6,000 588,340 3,647,708,000
18/08/2014 6,000 0.30 5.26 5,600 6,000 5,500 254,870 1,529,220,000
15/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 48,550 276,735,000
14/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 107,570 613,149,000
13/08/2014 5,700 0.10 1.79 5,500 5,700 5,500 91,130 519,441,000
12/08/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 94,670 530,152,000
11/08/2014 5,600 -0.10 -1.75 5,800 5,800 5,600 84,770 474,712,000
08/08/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 101,300 577,410,000
07/08/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 184,850 1,053,645,000
06/08/2014 5,700 0.20 3.64 5,500 5,800 5,400 547,870 3,122,859,000
05/08/2014 5,500 0.20 3.77 5,300 5,500 5,300 246,260 1,354,430,000
04/08/2014 5,300 0.10 1.92 5,200 5,300 5,100 137,660 729,598,000
01/08/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 27,300 141,960,000
31/07/2014 5,200 0.10 1.96 5,200 5,300 5,100 22,750 118,300,000
30/07/2014 5,100 -0.10 -1.92 5,000 5,300 5,000 64,580 329,358,000
29/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 32,250 167,700,000
28/07/2014 5,200 -0.20 -3.70 5,200 5,200 5,100 96,210 500,292,000
25/07/2014 5,400 0.30 5.88 5,400 5,400 5,400 648,860 3,503,844,000
24/07/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 77,620 395,862,000
23/07/2014 5,100 0.10 2.00 5,000 5,100 4,900 150,650 768,315,000
22/07/2014 5,000 -0.20 -3.85 5,200 5,200 5,000 254,310 1,271,550,000
21/07/2014 5,200 -0.20 -3.70 5,400 5,400 5,200 83,860 436,072,000
18/07/2014 5,400 0.10 1.89 5,200 5,400 5,100 141,980 766,692,000
17/07/2014 5,300 0.10 1.92 5,200 5,300 5,100 144,640 766,592,000
16/07/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 60,670 315,484,000
15/07/2014 5,200 -0.10 -1.89 5,300 5,400 5,200 56,470 293,644,000
14/07/2014 5,300 0.10 1.92 5,200 5,300 5,100 13,450 71,285,000
11/07/2014 5,200 0.10 1.96 5,200 5,200 5,000 64,720 336,544,000
10/07/2014 5,100 -0.30 -5.56 5,400 5,400 5,100 159,240 812,124,000
09/07/2014 5,400 0.20 3.85 5,300 5,500 5,200 144,160 778,464,000
08/07/2014 5,200 -0.10 -1.89 5,300 5,300 5,100 108,780 565,656,000
07/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 78,100 413,930,000
04/07/2014 5,300 -0.10 -1.85 5,400 5,400 5,200 15,820 83,846,000
03/07/2014 5,400 0.10 1.89 5,300 5,500 5,200 177,320 957,528,000
02/07/2014 5,300 0.30 6.00 5,000 5,300 5,000 397,050 2,104,365,000
01/07/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 61,650 308,250,000
30/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 43,280 216,400,000
27/06/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 46,840 234,200,000
26/06/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 23,850 119,250,000
25/06/2014 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 27,120 135,600,000
24/06/2014 5,000 0.20 4.17 4,900 5,100 4,900 30,600 153,000,000
23/06/2014 4,800 -0.20 -4.00 5,000 5,000 4,800 27,020 129,696,000
20/06/2014 5,000 -0.20 -3.85 5,100 5,100 4,900 132,660 663,300,000
19/06/2014 5,200 0.00 ■■ 0.00 5,100 5,200 4,900 99,400 516,880,000
18/06/2014 5,200 0.20 4.00 5,100 5,200 5,000 91,650 476,580,000
17/06/2014 5,000 0.10 2.04 4,900 5,000 4,900 86,380 431,900,000
16/06/2014 4,900 -0.20 -3.92 5,000 5,100 4,900 116,450 570,605,000
13/06/2014 5,100 0.10 2.00 5,100 5,200 5,000 51,860 264,486,000
12/06/2014 5,000 -0.10 -1.96 5,000 5,200 5,000 23,500 117,500,000
11/06/2014 5,100 0.30 6.25 4,800 5,100 4,800 156,130 796,263,000
10/06/2014 4,800 -0.30 -5.88 4,900 5,000 4,800 45,810 219,888,000
09/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 40,700 207,570,000
06/06/2014 5,100 0.20 4.08 5,100 5,200 5,000 80,230 409,173,000
05/06/2014 4,900 0.20 4.26 4,800 4,900 4,800 43,380 212,562,000
04/06/2014 4,700 -0.20 -4.08 4,800 4,900 4,700 76,740 360,678,000
03/06/2014 4,900 -0.10 -2.00 4,800 5,000 4,800 119,070 583,443,000
02/06/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 89,310 446,550,000
30/05/2014 5,300 0.00 ■■ 0.00 5,200 5,500 5,200 328,700 1,742,110,000
29/05/2014 5,300 -0.10 -1.85 5,500 5,600 5,100 227,560 1,206,068,000
28/05/2014 5,400 0.30 5.88 5,400 5,400 5,300 370,310 1,999,674,000
27/05/2014 5,100 0.30 6.25 5,000 5,100 5,000 301,500 1,537,650,000
26/05/2014 4,800 0.10 2.13 4,800 5,000 4,500 203,600 977,280,000
23/05/2014 4,700 -0.20 -4.08 4,900 4,900 4,600 94,370 443,539,000
22/05/2014 4,900 -0.30 -5.77 5,000 5,300 4,900 132,740 650,426,000
21/05/2014 5,200 0.20 4.00 4,900 5,200 4,700 207,350 1,078,220,000
20/05/2014 5,000 0.20 4.17 4,800 5,000 4,700 119,570 597,850,000
19/05/2014 4,800 0.10 2.13 4,700 4,900 4,500 121,200 581,760,000
16/05/2014 4,700 0.20 4.44 4,400 4,700 4,400 90,830 426,901,000
15/05/2014 4,500 -0.30 -6.25 4,600 4,800 4,500 201,400 906,300,000
14/05/2014 4,800 0.30 6.67 4,300 4,800 4,200 260,990 1,252,752,000
13/05/2014 4,500 -0.30 -6.25 4,500 4,700 4,500 243,510 1,095,795,000
12/05/2014 4,800 -0.30 -5.88 4,900 4,900 4,800 21,660 103,968,000
09/05/2014 5,100 -0.10 -1.92 5,000 5,200 4,900 144,540 737,154,000
08/05/2014 5,200 -0.30 -5.45 5,400 5,400 5,200 48,980 254,696,000
07/05/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 58,170 319,935,000
06/05/2014 5,500 -0.20 -3.51 5,600 5,600 5,400 238,580 1,312,190,000
05/05/2014 5,700 -0.30 -5.00 5,900 6,000 5,600 138,090 787,113,000
29/04/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 50,050 300,300,000
28/04/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 174,510 1,047,060,000
25/04/2014 6,000 -0.10 -1.64 6,100 6,200 5,900 129,840 779,040,000
24/04/2014 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 363,010 2,214,361,000
23/04/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 251,220 1,532,442,000
22/04/2014 6,100 0.10 1.67 6,000 6,200 5,600 82,700 504,470,000
21/04/2014 6,000 -0.20 -3.23 5,900 6,200 5,800 236,020 1,416,120,000
18/04/2014 6,200 -0.30 -4.62 6,400 6,500 6,100 284,860 1,766,132,000
17/04/2014 6,500 0.40 6.56 6,200 6,500 6,200 366,850 2,384,525,000
16/04/2014 6,100 -0.20 -3.17 6,200 6,200 5,900 262,300 1,600,030,000
15/04/2014 6,300 -0.30 -4.55 6,600 6,600 6,300 88,750 559,125,000
14/04/2014 6,600 -0.10 -1.49 6,700 6,700 6,500 47,110 310,926,000
11/04/2014 6,700 0.20 3.08 6,500 6,700 6,500 126,050 844,535,000
10/04/2014 6,500 -0.10 -1.52 6,600 6,800 6,500 124,030 806,195,000
08/04/2014 6,600 -0.10 -1.49 6,600 6,800 6,600 110,180 727,188,000
07/04/2014 6,700 -0.20 -2.90 6,800 6,800 6,600 89,380 598,846,000
04/04/2014 6,900 0.30 4.55 6,600 6,900 6,600 183,270 1,264,563,000
03/04/2014 6,600 0.40 6.45 6,400 6,600 6,400 176,220 1,163,052,000
02/04/2014 6,200 -0.30 -4.62 6,500 6,500 6,100 321,330 1,992,246,000
01/04/2014 6,500 -0.20 -2.99 6,700 6,800 6,400 470,630 3,059,095,000
31/03/2014 6,700 -0.30 -4.29 6,900 7,100 6,700 222,340 1,489,678,000
28/03/2014 7,000 0.20 2.94 6,900 7,200 6,900 361,390 2,529,730,000
27/03/2014 6,800 -0.30 -4.23 7,100 7,100 6,700 585,660 3,982,488,000
26/03/2014 7,100 -0.40 -5.33 7,600 7,600 7,000 582,610 4,136,531,000
25/03/2014 7,500 -0.30 -3.85 7,900 7,900 7,400 953,980 7,154,850,000
24/03/2014 7,800 0.30 4.00 7,600 8,000 7,500 1,015,400 7,920,120,000
21/03/2014 7,500 -0.10 -1.32 7,500 7,700 7,400 556,480 4,173,600,000
20/03/2014 7,600 0.20 2.70 7,500 7,900 7,400 1,413,330 10,741,308,000
19/03/2014 7,400 0.10 1.37 7,200 7,500 7,200 1,122,690 8,307,906,000
18/03/2014 7,300 -0.20 -2.67 7,500 7,500 7,200 686,540 5,011,742,000
17/03/2014 7,500 0.30 4.17 7,100 7,700 7,000 735,560 5,516,700,000
14/03/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 321,850 2,317,320,000
13/03/2014 7,200 0.10 1.41 7,200 7,200 6,800 937,210 6,747,912,000
12/03/2014 7,100 -0.30 -4.05 7,300 7,400 6,900 761,720 5,408,212,000
11/03/2014 7,400 -0.20 -2.63 7,400 7,600 7,200 448,560 3,319,344,000
10/03/2014 7,600 0.30 4.11 7,200 7,700 7,000 857,710 6,518,596,000
07/03/2014 7,300 -0.20 -2.67 7,400 7,500 7,200 450,040 3,285,292,000
06/03/2014 7,500 0.30 4.17 7,500 7,700 7,300 1,258,970 9,442,275,000
05/03/2014 7,200 0.40 5.88 7,200 7,200 7,200 338,540 2,437,488,000
04/03/2014 6,800 0.40 6.25 6,400 6,800 6,400 662,940 4,507,992,000
03/03/2014 6,400 -0.10 -1.54 6,500 6,900 6,400 843,740 5,399,936,000
28/02/2014 6,500 0.10 1.56 6,200 6,500 6,200 157,030 1,020,695,000
27/02/2014 6,400 0.00 ■■ 0.00 6,400 6,700 6,300 563,750 3,608,000,000
26/02/2014 6,400 0.30 4.92 6,100 6,400 6,100 427,640 2,736,896,000
25/02/2014 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 307,300 1,874,530,000
24/02/2014 6,100 -0.10 -1.61 6,200 6,300 6,000 169,360 1,033,096,000
21/02/2014 6,200 0.00 ■■ 0.00 6,100 6,200 5,900 257,380 1,595,756,000
20/02/2014 6,200 -0.30 -4.62 6,500 6,500 6,100 405,180 2,512,116,000
19/02/2014 6,500 0.30 4.84 6,300 6,500 6,100 300,640 1,954,160,000
18/02/2014 6,200 0.30 5.08 5,900 6,200 5,900 336,050 2,083,510,000
17/02/2014 5,900 -0.10 -1.67 5,900 6,000 5,900 185,600 1,095,040,000
14/02/2014 6,000 0.10 1.69 5,900 6,000 5,700 171,660 1,029,960,000
13/02/2014 5,900 0.20 3.51 5,800 6,000 5,800 123,430 728,237,000
12/02/2014 5,700 -0.20 -3.39 5,700 6,000 5,700 161,220 918,954,000
11/02/2014 5,900 -0.10 -1.67 6,000 6,100 5,700 95,380 562,742,000
10/02/2014 6,000 0.20 3.45 5,400 6,000 5,400 94,230 565,380,000
07/02/2014 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 370,850 2,150,930,000
06/02/2014 5,800 0.30 5.45 5,800 5,800 5,800 199,500 1,157,100,000
27/01/2014 5,500 0.30 5.77 5,300 5,500 5,300 101,710 559,405,000
24/01/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 126,270 656,604,000
23/01/2014 5,200 0.10 1.96 5,100 5,300 5,100 82,610 429,572,000
22/01/2014 5,100 -0.10 -1.92 5,300 5,300 5,100 113,530 579,003,000
21/01/2014 5,200 0.20 4.00 5,000 5,300 5,000 104,900 545,480,000
20/01/2014 5,000 -0.20 -3.85 5,200 5,200 5,000 124,060 620,300,000
17/01/2014 5,200 -0.10 -1.89 5,400 5,400 5,200 174,430 907,036,000
16/01/2014 5,300 0.20 3.92 5,200 5,300 5,100 222,160 1,177,448,000
15/01/2014 5,100 0.10 2.00 5,200 5,200 5,100 159,170 811,767,000
14/01/2014 5,000 -0.10 -1.96 5,100 5,100 4,900 142,520 712,600,000
13/01/2014 5,100 -0.10 -1.92 5,000 5,300 5,000 153,310 781,881,000
10/01/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,000 153,640 798,928,000
09/01/2014 5,200 0.30 6.12 5,200 5,200 5,000 604,640 3,144,128,000
08/01/2014 4,900 0.30 6.52 4,600 4,900 4,500 322,740 1,581,426,000
07/01/2014 4,600 0.10 2.22 4,600 4,700 4,400 97,370 447,902,000
06/01/2014 4,500 0.20 4.65 4,500 4,600 4,300 53,890 242,505,000
03/01/2014 4,300 -0.10 -2.27 4,300 4,500 4,300 37,090 159,487,000
02/01/2014 4,400 0.10 2.33 4,400 4,500 4,300 96,610 425,084,000
31/12/2013 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 100,350 431,505,000
30/12/2013 4,300 -0.30 -6.52 4,500 4,700 4,300 160,100 688,430,000
27/12/2013 4,600 -0.10 -2.13 4,700 4,800 4,500 163,320 751,272,000
26/12/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 144,130 677,411,000
25/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 170,650 802,055,000
24/12/2013 4,700 0.30 6.82 4,600 4,700 4,400 308,640 1,450,608,000
23/12/2013 4,400 0.20 4.76 4,200 4,400 4,200 339,750 1,494,900,000
20/12/2013 4,200 -0.20 -4.55 4,400 4,400 4,200 253,380 1,064,196,000
19/12/2013 4,400 0.20 4.76 4,300 4,400 4,200 170,210 748,924,000
18/12/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 91,920 386,064,000
17/12/2013 4,200 0.10 2.44 4,100 4,300 4,100 195,650 821,730,000
16/12/2013 4,100 0.20 5.13 4,000 4,100 4,000 195,910 803,231,000
13/12/2013 3,900 -0.10 -2.50 4,100 4,100 3,900 72,120 281,268,000
12/12/2013 4,000 0.10 2.56 3,700 4,000 3,700 84,260 337,040,000
11/12/2013 3,900 -0.20 -4.88 4,000 4,100 3,900 153,920 600,288,000
10/12/2013 4,100 0.10 2.50 4,000 4,100 4,000 98,740 404,834,000
09/12/2013 4,000 -0.20 -4.76 4,200 4,200 4,000 322,640 1,290,560,000
06/12/2013 4,200 0.10 2.44 4,100 4,200 4,100 123,370 518,154,000
05/12/2013 4,100 0.10 2.50 4,000 4,100 3,900 250,510 1,027,091,000
04/12/2013 4,000 -0.30 -6.98 4,300 4,300 4,000 543,110 2,172,440,000
03/12/2013 4,300 0.20 4.88 4,200 4,300 4,100 248,630 1,069,109,000
02/12/2013 4,100 -0.10 -2.38 4,200 4,300 4,000 487,830 2,000,103,000
29/11/2013 4,200 -0.20 -4.55 4,300 4,500 4,200 322,120 1,352,904,000
28/11/2013 4,400 0.20 4.76 4,400 4,400 4,200 740,220 3,256,968,000
27/11/2013 4,200 0.20 5.00 4,200 4,200 4,100 460,770 1,935,234,000
26/11/2013 4,000 0.20 5.26 4,000 4,000 3,800 338,350 1,353,400,000
25/11/2013 3,800 -0.20 -5.00 4,000 4,100 3,800 397,690 1,511,222,000
22/11/2013 4,000 0.00 ■■ 0.00 3,900 4,100 3,800 559,330 2,237,320,000
21/11/2013 4,000 -0.10 -2.44 4,300 4,300 4,000 1,067,890 4,271,560,000
20/11/2013 4,100 0.20 5.13 4,000 4,100 4,000 547,000 2,242,700,000
19/11/2013 3,900 0.20 5.41 3,900 3,900 3,900 591,340 2,306,226,000
18/11/2013 3,700 -0.20 -5.13 3,700 3,900 3,700 905,100 3,348,870,000
15/11/2013 3,900 0.20 5.41 3,900 3,900 3,800 980,570 3,824,223,000
14/11/2013 3,700 0.20 5.71 3,700 3,700 3,700 292,590 1,082,583,000
13/11/2013 3,500 0.20 6.06 3,300 3,500 3,300 414,370 1,450,295,000
12/11/2013 3,300 -0.10 -2.94 3,400 3,500 3,300 223,970 739,101,000
11/11/2013 3,400 0.10 3.03 3,300 3,400 3,300 130,090 442,306,000
08/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 125,900 415,470,000
07/11/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 304,550 1,005,015,000
06/11/2013 3,300 0.10 3.12 3,300 3,400 3,200 133,810 441,573,000
05/11/2013 3,200 0.10 3.23 3,100 3,300 3,100 124,030 396,896,000
04/11/2013 3,100 -0.10 -3.12 3,100 3,100 3,000 119,990 371,969,000
01/11/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 51,840 165,888,000
31/10/2013 3,200 0.10 3.23 3,000 3,300 3,000 102,200 327,040,000
30/10/2013 3,100 -0.20 -6.06 3,100 3,200 3,100 356,730 1,105,863,000
29/10/2013 3,300 -0.20 -5.71 3,300 3,300 3,300 6,600 21,780,000
28/10/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 95,620 334,670,000
25/10/2013 3,700 0.20 5.71 3,700 3,700 3,700 195,850 724,645,000
24/10/2013 3,500 0.20 6.06 3,400 3,500 3,400 438,000 1,533,000,000
23/10/2013 3,300 0.20 6.45 3,100 3,300 3,100 180,680 596,244,000
22/10/2013 3,100 0.10 3.33 3,000 3,100 2,900 41,520 128,712,000
21/10/2013 3,000 0.10 3.45 3,000 3,100 2,900 31,750 95,250,000
18/10/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 30,880 89,552,000
17/10/2013 2,900 -0.10 -3.33 3,000 3,100 2,900 4,220 12,238,000
16/10/2013 3,000 0.10 3.45 2,900 3,100 2,900 139,440 418,320,000
15/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 23,540 68,266,000
14/10/2013 2,900 0.10 3.57 2,900 2,900 2,800 2,310 6,699,000
11/10/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 3,540 9,912,000
10/10/2013 2,800 -0.10 -3.45 2,900 2,900 2,800 10,010 28,028,000
09/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 87,300 253,170,000
08/10/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 53,190 154,251,000
07/10/2013 2,900 0.10 3.57 2,900 2,900 2,800 47,440 137,576,000
04/10/2013 2,800 -0.20 -6.67 2,800 3,000 2,800 63,900 178,920,000
03/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 106,250 318,750,000
02/10/2013 3,000 0.10 3.45 2,900 3,000 2,900 40,730 122,190,000
01/10/2013 2,900 -0.10 -3.33 3,000 3,100 2,900 89,930 260,797,000
30/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 57,140 171,420,000
27/09/2013 3,000 0.10 3.45 2,900 3,000 2,900 39,110 117,330,000
26/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 22,540 65,366,000
25/09/2013 2,900 0.10 3.57 2,800 2,900 2,700 215,210 624,109,000
24/09/2013 2,800 0.10 3.70 2,700 2,800 2,700 194,890 545,692,000
23/09/2013 2,700 -0.10 -3.57 2,800 2,900 2,700 50,710 136,917,000
20/09/2013 2,800 -0.10 -3.45 2,800 2,900 2,800 3,710 10,388,000
19/09/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 5,730 16,617,000
18/09/2013 2,900 -0.10 -3.33 2,900 3,000 2,900 26,240 76,096,000
17/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 10,090 30,270,000
16/09/2013 3,000 0.10 3.45 2,900 3,000 2,900 26,990 80,970,000
13/09/2013 2,900 -0.20 -6.45 2,900 3,000 2,900 52,350 151,815,000
12/09/2013 3,100 0.10 3.33 3,000 3,100 3,000 30 93,000
11/09/2013 3,000 -0.20 -6.25 3,100 3,200 3,000 44,210 132,630,000
10/09/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 33,030 105,696,000
09/09/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 33,860 108,352,000
06/09/2013 3,200 0.10 3.23 3,100 3,200 3,100 24,320 77,824,000
05/09/2013 3,100 -0.10 -3.12 3,300 3,300 3,100 330 1,023,000
04/09/2013 3,200 0.10 3.23 3,200 3,200 3,100 30,200 96,640,000
03/09/2013 3,100 -0.10 -3.12 3,200 3,200 3,100 5,320 16,492,000
30/08/2013 3,200 0.10 3.23 3,300 3,300 3,200 9,930 31,776,000
29/08/2013 3,100 -0.10 -3.12 3,200 3,300 3,100 13,820 42,842,000
28/08/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 117,600 376,320,000
27/08/2013 3,200 -0.10 -3.03 3,400 3,400 3,200 52,940 169,408,000
26/08/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 31,510 103,983,000
23/08/2013 3,300 0.20 6.45 3,200 3,300 3,000 114,130 376,629,000
22/08/2013 3,100 -0.20 -6.06 3,300 3,300 3,100 59,750 185,225,000
21/08/2013 3,300 -0.10 -2.94 3,300 3,300 3,200 53,620 176,946,000
20/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 20,340 69,156,000
19/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,030 20,502,000
16/08/2013 3,400 0.10 3.03 3,300 3,400 3,200 27,720 94,248,000
15/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 30 99,000
14/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 7,420 24,486,000
13/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 38,040 125,532,000
12/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 14,200 46,860,000
09/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 28,900 95,370,000
08/08/2013 3,300 -0.10 -2.94 3,300 3,400 3,200 26,010 85,833,000
07/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 32,110 109,174,000
06/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 17,110 58,174,000
05/08/2013 3,400 0.10 3.03 3,300 3,400 3,300 18,060 61,404,000
02/08/2013 3,300 0.10 3.12 3,200 3,300 3,200 9,400 31,020,000
01/08/2013 3,200 -0.10 -3.03 3,300 3,400 3,200 19,450 62,240,000
31/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,070 3,531,000
30/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 80,790