Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Kết Cấu Kim Loại & Lắp Máy Dầu Khí
Petroleum Equipment Assembly & Metal Structure .,JSC
Mã CK:      PXS      4.30      -0.10 (-2.33%)      (cập nhật 02:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: http://www.pvc-ms.vn
PXS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 4,300 -0.10 -2.33 4,400 4,400 4,300 16,100 69,230,000
27/03/2024 4,400 0.10 2.27 4,300 4,500 4,300 42,630 187,572,000
26/03/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 8,120 34,916,000
25/03/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 17,830 76,669,000
22/03/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 15,060 64,758,000
21/03/2024 4,400 0.10 2.27 4,300 4,400 4,300 21,970 96,668,000
20/03/2024 4,300 0.10 2.33 4,200 4,300 4,200 12,910 55,513,000
19/03/2024 4,200 0.10 2.38 4,100 4,300 4,200 10,710 44,982,000
18/03/2024 4,100 -0.20 -4.88 4,300 4,300 4,000 38,350 157,235,000
15/03/2024 4,300 -0.20 -4.65 4,500 4,500 4,200 21,280 91,504,000
14/03/2024 4,400 0.20 4.55 4,200 4,600 4,000 72,160 317,504,000
13/03/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 10,630 44,646,000
12/03/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 6,960 29,232,000
11/03/2024 4,200 -0.10 -2.38 4,300 4,300 4,200 13,270 55,734,000
08/03/2024 4,300 -0.10 -2.33 4,400 4,500 4,300 15,310 65,833,000
07/03/2024 4,500 0.10 2.22 4,400 4,500 4,300 14,530 65,385,000
06/03/2024 4,300 -0.10 -2.33 4,400 4,400 4,300 13,250 56,975,000
05/03/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 8,600 37,840,000
04/03/2024 4,500 0.20 4.44 4,300 4,500 4,300 22,270 100,215,000
01/03/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 7,800 33,540,000
29/02/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 10,820 47,608,000
28/02/2024 4,400 0.10 2.27 4,300 4,600 4,300 42,700 187,880,000
27/02/2024 4,300 0.10 2.33 4,200 4,300 4,200 17,750 76,325,000
26/02/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 13,890 59,727,000
23/02/2024 4,300 -0.10 -2.33 4,400 4,400 4,200 16,910 72,713,000
22/02/2024 4,500 0.20 4.44 4,300 4,500 4,300 31,160 140,220,000
21/02/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 3,280 14,104,000
20/02/2024 4,400 0.10 2.27 4,300 4,400 4,300 161,100 708,840,000
19/02/2024 4,400 0.30 6.82 4,100 4,400 4,100 251,800 1,107,920,000
16/02/2024 4,100 0.10 2.44 4,000 4,200 4,000 230,300 944,230,000
15/02/2024 4,100 0.10 2.44 4,000 4,100 3,900 80,600 330,460,000
07/02/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 91,900 367,600,000
06/02/2024 3,900 -0.10 -2.56 4,000 4,000 3,900 132,500 516,750,000
05/02/2024 4,100 0.10 2.44 4,000 4,100 4,000 70,300 288,230,000
02/02/2024 3,900 -0.10 -2.56 4,000 4,000 3,900 88,300 344,370,000
01/02/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 85,400 341,600,000
31/01/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 89,300 357,200,000
30/01/2024 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 70,300 288,230,000
29/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 239,600 1,006,320,000
26/01/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 119,400 501,480,000
25/01/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 31,100 130,620,000
24/01/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 71,400 307,020,000
23/01/2024 4,300 0.10 2.33 4,200 4,400 4,200 153,100 658,330,000
22/01/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 92,500 397,750,000
19/01/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 32,300 138,890,000
18/01/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 106,800 459,240,000
17/01/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 73,100 314,330,000
16/01/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 80,100 352,440,000
15/01/2024 4,400 -0.10 -2.27 4,500 4,500 4,300 197,400 868,560,000
12/01/2024 4,500 0.10 2.22 4,400 4,500 4,400 54,800 246,600,000
11/01/2024 4,500 0.10 2.22 4,400 4,500 4,400 94,300 424,350,000
10/01/2024 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 152,500 686,250,000
09/01/2024 4,600 0.10 2.17 4,500 4,600 4,400 108,900 500,940,000
08/01/2024 4,500 -0.10 -2.22 4,600 4,600 4,500 207,800 935,100,000
05/01/2024 4,500 -0.10 -2.22 4,600 4,600 4,500 54,900 247,050,000
04/01/2024 4,600 0.10 2.17 4,500 4,700 4,500 102,800 472,880,000
03/01/2024 4,600 0.10 2.17 4,500 4,600 4,400 197,700 909,420,000
02/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 128,400 590,640,000
29/12/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 119,200 536,400,000
28/12/2023 4,500 -0.10 -2.22 4,600 4,600 4,500 189,000 850,500,000
27/12/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 55,700 256,220,000
26/12/2023 4,500 -0.10 -2.22 4,600 4,700 4,500 81,000 364,500,000
25/12/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 46,400 213,440,000
22/12/2023 4,500 -0.10 -2.22 4,600 4,700 4,500 58,000 261,000,000
21/12/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 28,200 126,900,000
20/12/2023 4,600 0.10 2.17 4,500 4,700 4,500 240,800 1,107,680,000
19/12/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 202,100 929,660,000
18/12/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 154,800 712,080,000
15/12/2023 4,500 -0.20 -4.44 4,700 4,700 4,500 205,300 923,850,000
14/12/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 103,700 487,390,000
13/12/2023 4,700 -0.10 -2.13 4,800 4,900 4,700 178,900 840,830,000
12/12/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 105,200 504,960,000
11/12/2023 4,900 0.10 2.04 4,800 4,900 4,700 95,300 466,970,000
08/12/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 105,300 515,970,000
07/12/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 224,400 1,099,560,000
06/12/2023 5,000 0.10 2.00 4,900 5,000 4,800 105,400 527,000,000
05/12/2023 5,000 0.20 4.00 4,800 5,100 4,800 426,300 2,131,500,000
04/12/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 202,000 969,600,000
01/12/2023 4,700 -0.10 -2.13 4,800 4,900 4,700 46,800 219,960,000
30/11/2023 4,700 -0.10 -2.13 4,800 4,800 4,700 115,200 541,440,000
29/11/2023 4,800 0.10 2.08 4,700 4,900 4,700 187,100 898,080,000
28/11/2023 4,800 0.10 2.08 4,700 4,800 4,600 186,700 896,160,000
27/11/2023 4,800 0.10 2.08 4,700 4,800 4,700 148,800 714,240,000
24/11/2023 4,800 -0.10 -2.08 4,900 4,800 4,600 366,400 1,758,720,000
23/11/2023 4,800 -0.20 -4.17 5,000 5,000 4,800 292,600 1,404,480,000
22/11/2023 5,000 0.10 2.00 4,900 5,100 4,900 109,200 546,000,000
21/11/2023 5,000 0.20 4.00 4,800 5,000 4,800 448,400 2,242,000,000
20/11/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 72,900 349,920,000
17/11/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 219,200 1,052,160,000
16/11/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 87,400 428,260,000
15/11/2023 4,900 0.10 2.04 4,800 5,000 4,800 102,300 501,270,000
14/11/2023 4,900 0.10 2.04 4,800 5,000 4,800 120,300 589,470,000
13/11/2023 4,800 -0.10 -2.08 4,900 4,900 4,700 158,800 762,240,000
10/11/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 166,900 817,810,000
09/11/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 260,900 1,304,500,000
08/11/2023 5,000 0.20 4.00 4,800 5,100 4,800 282,500 1,412,500,000
07/11/2023 4,800 0.10 2.08 4,700 5,000 4,600 197,100 946,080,000
06/11/2023 4,700 0.10 2.13 4,600 4,700 4,600 131,900 619,930,000
03/11/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 84,300 387,780,000
02/11/2023 4,700 0.30 6.38 4,400 4,800 4,500 123,600 580,920,000
01/11/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 101,100 454,950,000
31/10/2023 4,400 -0.20 -4.55 4,600 4,800 4,400 231,500 1,018,600,000
30/10/2023 4,700 0.10 2.13 4,600 4,800 4,600 99,700 468,590,000
27/10/2023 4,700 0.20 4.26 4,500 4,700 4,400 233,500 1,097,450,000
26/10/2023 4,400 -0.50 -11.36 4,900 5,000 4,200 430,300 1,893,320,000
25/10/2023 5,000 0.10 2.00 4,900 5,000 4,900 73,100 365,500,000
24/10/2023 5,000 0.10 2.00 4,900 5,000 4,800 86,100 430,500,000
23/10/2023 4,800 -0.10 -2.08 4,900 5,000 4,800 195,300 937,440,000
20/10/2023 5,000 0.10 2.00 4,900 5,000 4,700 116,900 584,500,000
19/10/2023 4,800 -0.30 -6.25 5,100 5,100 4,800 230,000 1,104,000,000
18/10/2023 5,100 -0.20 -3.92 5,300 5,400 4,800 293,000 1,494,300,000
17/10/2023 5,200 -0.30 -5.77 5,500 5,600 5,100 172,600 897,520,000
16/10/2023 5,500 0.10 1.82 5,400 5,700 5,300 333,600 1,834,800,000
13/10/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 189,300 1,022,220,000
12/10/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 66,500 359,100,000
11/10/2023 5,500 0.30 5.45 5,200 5,500 5,300 257,000 1,413,500,000
10/10/2023 5,300 0.20 3.77 5,100 5,300 5,200 161,200 854,360,000
09/10/2023 5,300 0.50 9.43 4,800 5,400 5,000 240,600 1,275,180,000
06/10/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 79,400 381,120,000
05/10/2023 4,800 -0.10 -2.08 4,900 5,000 4,700 189,800 911,040,000
04/10/2023 5,000 -0.20 -4.00 5,200 5,200 4,500 232,000 1,160,000,000
03/10/2023 5,100 -0.40 -7.84 5,500 5,400 4,900 501,300 2,556,630,000
02/10/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 96,700 531,850,000
29/09/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 191,500 1,053,250,000
28/09/2023 5,700 0.40 7.02 5,300 5,700 5,400 258,200 1,471,740,000
27/09/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,000 263,400 1,422,360,000
26/09/2023 5,200 -0.40 -7.69 5,600 5,600 5,200 320,300 1,665,560,000
21/09/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 255,100 1,530,600,000
20/09/2023 6,000 0.10 1.67 5,900 6,100 5,900 299,200 1,795,200,000
19/09/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10,700 65,270,000
18/09/2023 6,100 -0.20 -3.28 6,300 6,300 6,000 277,200 1,690,920,000
15/09/2023 6,300 0.20 3.17 6,100 6,500 6,100 1,136,100 7,157,430,000
14/09/2023 6,200 0.00 ■■ 0.00 6,200 6,300 5,900 606,400 3,759,680,000
13/09/2023 6,200 0.10 1.61 6,100 6,400 6,100 704,900 4,370,380,000
12/09/2023 6,200 0.20 3.23 6,000 6,300 5,800 984,800 6,105,760,000
11/09/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 505,300 3,031,800,000
08/09/2023 6,000 -0.10 -1.67 6,100 6,200 5,900 536,500 3,219,000,000
07/09/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 449,000 2,738,900,000
06/09/2023 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 442,200 2,653,200,000
31/08/2023 5,900 0.10 1.69 5,800 6,000 5,800 567,500 3,348,250,000
30/08/2023 5,700 -0.10 -1.75 5,800 5,900 5,700 138,000 786,600,000
29/08/2023 5,900 0.30 5.08 5,600 5,900 5,600 421,000 2,483,900,000
28/08/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 120,500 674,800,000
25/08/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 200,900 1,125,040,000
24/08/2023 5,700 0.10 1.75 5,600 5,700 5,500 242,800 1,383,960,000
23/08/2023 5,600 -0.10 -1.79 5,700 5,800 5,500 274,300 1,536,080,000
22/08/2023 5,700 -0.10 -1.75 5,800 5,900 5,600 370,000 2,109,000,000
21/08/2023 5,800 -0.30 -5.17 6,100 6,000 5,700 397,100 2,303,180,000
18/08/2023 6,200 6.20 100.00 0 6,500 6,200 522,300 3,238,260,000
17/08/2023 6,400 -0.20 -3.13 6,600 6,800 6,400 474,600 3,037,440,000
16/08/2023 6,500 6.50 100.00 0 6,500 6,400 109,200 709,800,000
15/08/2023 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 594,300 3,862,950,000
14/08/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 647,600 4,274,160,000
11/08/2023 6,700 -0.30 -4.48 7,000 6,900 6,400 659,100 4,415,970,000
10/08/2023 6,900 0.30 4.35 6,600 7,200 6,600 2,025,400 13,975,260,000
09/08/2023 6,700 0.20 2.99 6,500 6,700 6,400 857,200 5,743,240,000
08/08/2023 6,600 0.30 4.55 6,300 6,700 6,300 981,700 6,479,220,000
07/08/2023 6,400 0.10 1.56 6,300 6,400 6,200 180,200 1,153,280,000
04/08/2023 6,400 0.10 1.56 6,300 6,400 6,100 532,000 3,404,800,000
03/08/2023 6,200 -0.20 -3.23 6,400 6,500 6,200 375,500 2,328,100,000
02/08/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 314,500 2,012,800,000
01/08/2023 6,300 -0.20 -3.17 6,500 6,600 6,300 485,600 3,059,280,000
31/07/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 405,500 2,635,750,000
28/07/2023 6,500 0.10 1.54 6,400 6,600 6,300 492,900 3,203,850,000
27/07/2023 6,500 6.50 100.00 0 6,600 6,400 529,700 3,443,050,000
26/07/2023 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 192,900 1,273,140,000
25/07/2023 6,600 0.10 1.52 6,500 6,700 6,500 385,900 2,546,940,000
24/07/2023 6,600 -0.10 -1.52 6,700 6,800 6,200 955,000 6,303,000,000
21/07/2023 6,800 0.10 1.47 6,700 6,900 6,600 448,600 3,050,480,000
20/07/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 401,900 2,732,920,000
19/07/2023 6,700 -0.20 -2.99 6,900 7,000 6,700 669,600 4,486,320,000
18/07/2023 6,900 0.30 4.35 6,600 7,200 6,700 1,556,200 10,737,780,000
17/07/2023 6,700 0.20 2.99 6,500 6,700 6,500 793,800 5,318,460,000
14/07/2023 6,600 0.10 1.52 6,500 6,600 6,400 716,100 4,726,260,000
13/07/2023 6,600 0.10 1.52 6,500 6,600 6,400 804,100 5,307,060,000
12/07/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 513,400 3,337,100,000
11/07/2023 6,400 -0.10 -1.56 6,500 6,600 6,300 401,100 2,567,040,000
10/07/2023 6,500 0.10 1.54 6,400 6,600 6,400 464,100 3,016,650,000
07/07/2023 6,300 -0.10 -1.59 6,400 6,500 6,300 257,900 1,624,770,000
06/07/2023 6,400 -0.10 -1.56 6,500 6,600 6,300 617,500 3,952,000,000
05/07/2023 6,600 0.20 3.03 6,400 6,700 6,400 831,300 5,486,580,000
04/07/2023 6,600 0.40 6.06 6,200 6,600 6,200 785,800 5,186,280,000
03/07/2023 6,300 0.10 1.59 6,200 6,300 6,100 152,900 963,270,000
30/06/2023 6,100 -0.20 -3.28 6,300 6,300 6,000 429,100 2,617,510,000
29/06/2023 6,300 -0.10 -1.59 6,400 6,500 6,200 385,400 2,428,020,000
28/06/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 445,400 2,850,560,000
27/06/2023 6,400 0.20 3.13 6,200 6,600 6,300 393,700 2,519,680,000
26/06/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 874,500 5,596,800,000
23/06/2023 6,400 -0.20 -3.13 6,600 6,700 6,100 1,203,100 7,699,840,000
22/06/2023 6,700 0.20 2.99 6,500 6,800 6,500 587,300 3,934,910,000
21/06/2023 6,700 6.70 100.00 0 6,700 6,300 1,533,000 10,271,100,000
20/06/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 554,800 3,495,240,000
19/06/2023 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 692,000 4,359,600,000
16/06/2023 6,300 0.00 ■■ 0.00 6,300 6,700 6,200 862,700 5,435,010,000
15/06/2023 6,500 0.30 4.62 6,200 6,600 6,100 1,279,500 8,316,750,000
14/06/2023 6,100 -0.10 -1.64 6,200 6,400 6,000 626,800 3,823,480,000
13/06/2023 6,300 0.20 3.17 6,100 6,300 6,100 437,500 2,756,250,000
12/06/2023 6,300 -0.10 -1.59 6,400 6,400 6,000 942,800 5,939,640,000
09/06/2023 6,300 -0.30 -4.76 6,600 6,500 6,100 866,200 5,457,060,000
08/06/2023 6,400 0.00 ■■ 0.00 6,400 6,900 6,400 1,620,600 10,371,840,000
07/06/2023 6,400 0.30 4.69 6,100 6,600 6,100 1,086,800 6,955,520,000
06/06/2023 6,200 0.10 1.61 6,100 6,200 5,900 720,300 4,465,860,000
05/06/2023 6,000 -0.10 -1.67 6,100 6,300 6,000 713,900 4,283,400,000
02/06/2023 6,100 -0.10 -1.64 6,200 6,500 5,900 1,302,500 7,945,250,000
01/06/2023 6,200 0.10 1.61 6,100 6,400 6,000 1,054,000 6,534,800,000
31/05/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,054,900 6,540,380,000
30/05/2023 6,300 0.10 1.59 6,200 6,400 6,000 1,011,600 6,373,080,000
29/05/2023 6,100 0.30 4.92 5,800 6,500 5,900 1,223,700 7,464,570,000
26/05/2023 5,900 0.30 5.08 5,600 6,000 5,600 934,200 5,511,780,000
25/05/2023 5,700 0.00 ■■ 0.00 5,700 5,900 5,400 1,178,100 6,715,170,000
24/05/2023 5,600 5.60 100.00 0 5,900 5,500 857,300 4,800,880,000
23/05/2023 5,800 0.10 1.72 5,700 5,900 5,500 849,700 4,928,260,000
22/05/2023 5,600 0.20 3.57 5,400 6,100 5,500 744,200 4,167,520,000
19/05/2023 5,500 0.20 3.64 5,300 5,600 5,200 1,098,900 6,043,950,000
18/05/2023 5,200 -0.30 -5.77 5,500 5,500 5,100 823,100 4,280,120,000
17/05/2023 5,300 -0.20 -3.77 5,500 5,800 5,300 384,600 2,038,380,000
16/05/2023 5,600 0.70 12.50 4,900 5,600 5,000 2,002,600 11,214,560,000
15/05/2023 4,800 0.00 ■■ 0.00 4,800 5,200 4,700 478,600 2,297,280,000
12/05/2023 4,700 4.70 100.00 0 4,800 4,600 135,100 634,970,000
11/05/2023 4,700 0.10 2.13 4,600 4,800 4,600 402,200 1,890,340,000
10/05/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 416,100 1,955,670,000
09/05/2023 4,600 0.10 2.17 4,500 4,900 4,500 338,000 1,554,800,000
08/05/2023 4,700 0.60 12.77 4,100 4,700 4,100 1,892,300 8,893,810,000
05/05/2023 4,000 -0.10 -2.50 4,100 4,200 4,000 319,000 1,276,000,000
04/05/2023 4,100 -0.10 -2.44 4,200 4,200 4,000 149,800 614,180,000
28/04/2023 4,200 0.10 2.38 4,100 4,300 4,000 456,900 1,918,980,000
27/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 90,300 361,200,000
26/04/2023 4,100 0.10 2.44 4,000 4,100 3,900 71,000 291,100,000
25/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 108,700 434,800,000
24/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 133,200 532,800,000
21/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 208,200 832,800,000
20/04/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 183,400 751,940,000
19/04/2023 4,000 -0.10 -2.50 4,100 4,200 4,000 98,100 392,400,000
18/04/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 178,200 730,620,000
17/04/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 106,100 445,620,000
14/04/2023 4,100 -0.20 -4.88 4,300 4,300 4,100 257,900 1,057,390,000
13/04/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 252,600 1,086,180,000
12/04/2023 4,200 -0.10 -2.38 4,300 4,400 4,200 120,800 507,360,000
11/04/2023 4,300 0.10 2.33 4,200 4,400 4,200 241,300 1,037,590,000
10/04/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 310,900 1,305,780,000
07/04/2023 4,300 -0.10 -2.33 4,400 4,400 4,200 277,800 1,194,540,000
06/04/2023 4,200 -0.10 -2.38 4,300 4,500 4,200 428,400 1,799,280,000
05/04/2023 4,300 0.10 2.33 4,200 4,400 4,200 223,800 962,340,000
04/04/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 201,700 867,310,000
03/04/2023 4,300 0.10 2.33 4,200 4,400 4,200 202,700 871,610,000
31/03/2023 4,200 0.10 2.38 4,100 4,300 4,100 259,100 1,088,220,000
30/03/2023 4,100 -0.10 -2.44 4,200 4,200 4,100 72,700 298,070,000
29/03/2023 4,100 -0.10 -2.44 4,200 4,200 4,100 26,400 108,240,000
28/03/2023 4,200 0.10 2.38 4,100 4,200 4,100 217,100 911,820,000
27/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 40,600 166,460,000
24/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 87,400 358,340,000
23/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 29,400 120,540,000
22/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 62,200 255,020,000
21/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 83,800 343,580,000
20/03/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 166,000 680,600,000
17/03/2023 4,200 0.10 2.38 4,100 4,200 4,100 118,500 497,700,000
16/03/2023 4,100 -0.10 -2.44 4,200 4,300 4,100 151,400 620,740,000
15/03/2023 4,400 0.30 6.82 4,100 4,400 4,100 298,500 1,313,400,000
14/03/2023 4,100 -0.30 -7.32 4,400 4,400 4,000 692,300 2,838,430,000
13/03/2023 4,400 -0.10 -2.27 4,500 4,500 4,300 181,000 796,400,000
10/03/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 505,200 2,273,400,000
09/03/2023 4,600 0.10 2.17 4,500 4,600 4,400 211,600 973,360,000
08/03/2023 4,600 0.20 4.35 4,400 4,600 4,400 359,500 1,653,700,000
07/03/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 134,300 590,920,000
06/03/2023 4,400 -0.10 -2.27 4,500 4,600 4,300 156,700 689,480,000
03/03/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 310,200 1,364,880,000
02/03/2023 4,500 0.10 2.22 4,400 4,600 4,400 253,300 1,139,850,000
01/03/2023 4,600 0.20 4.35 4,400 4,600 4,200 374,400 1,722,240,000
28/02/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 250,300 1,101,320,000
27/02/2023 4,300 -0.20 -4.65 4,500 4,500 4,300 391,100 1,681,730,000
24/02/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 373,600 1,681,200,000
23/02/2023 4,600 -0.10 -2.17 4,700 4,700 4,300 341,400 1,570,440,000
22/02/2023 4,600 0.10 2.17 4,500 5,000 4,300 1,195,500 5,499,300,000
21/02/2023 4,400 -0.10 -2.27 4,500 4,600 4,400 556,400 2,448,160,000
20/02/2023 4,600 0.20 4.35 4,400 4,600 4,300 389,100 1,789,860,000
17/02/2023 4,400 -0.10 -2.27 4,500 4,500 4,200 351,200 1,545,280,000
16/02/2023 4,500 0.30 6.67 4,200 4,700 4,200 568,900 2,560,050,000
15/02/2023 4,200 0.10 2.38 4,100 4,200 4,000 117,100 491,820,000
14/02/2023 4,200 0.10 2.38 4,100 4,200 4,000 160,600 674,520,000
13/02/2023 4,100 -0.10 -2.44 4,200 4,300 3,900 431,500 1,769,150,000
10/02/2023 4,200 -0.10 -2.38 4,300 4,400 4,100 147,900 621,180,000
09/02/2023 4,300 0.10 2.33 4,200 4,400 4,200 330,400 1,420,720,000
08/02/2023 4,300 -0.10 -2.33 4,400 4,400 4,000 258,900 1,113,270,000
07/02/2023 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 227,100 999,240,000
06/02/2023 4,400 0.10 2.27 4,300 4,500 4,300 212,000 932,800,000
03/02/2023 4,400 0.10 2.27 4,300 4,400 4,200 211,300 929,720,000
02/02/2023 4,300 -0.30 -6.98 4,600 4,500 4,200 398,600 1,713,980,000
01/02/2023 4,400 -0.40 -9.09 4,800 5,000 4,200 703,400 3,094,960,000
31/01/2023 4,800 0.20 4.17 4,600 5,000 4,500 496,800 2,384,640,000
30/01/2023 4,700 0.60 12.77 4,100 4,700 4,100 1,200,700 5,643,290,000
27/01/2023 4,200 0.40 9.52 3,800 4,200 3,900 433,000 1,818,600,000
19/01/2023 3,900 0.10 2.56 3,800 3,900 3,700 107,500 419,250,000
18/01/2023 3,800 0.10 2.63 3,700 3,900 3,700 205,800 782,040,000
17/01/2023 3,800 0.10 2.63 3,700 3,800 3,600 169,900 645,620,000
16/01/2023 3,700 -0.20 -5.41 3,900 3,900 3,600 233,900 865,430,000
13/01/2023 3,800 -0.10 -2.63 3,900 4,000 3,700 168,600 640,680,000
12/01/2023 4,000 0.20 5.00 3,800 4,000 3,700 287,300 1,149,200,000
11/01/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 265,300 1,008,140,000
10/01/2023 3,800 0.10 2.63 3,700 3,800 3,600 208,000 790,400,000
09/01/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 99,200 367,040,000
06/01/2023 3,700 -0.10 -2.70 3,800 3,800 3,600 184,900 684,130,000
05/01/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 74,600 283,480,000
04/01/2023 3,900 0.20 5.13 3,700 4,000 3,600 310,100 1,209,390,000
03/01/2023 3,700 0.20 5.41 3,500 3,700 3,400 207,900 769,230,000
30/12/2022 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 54,300 190,050,000
29/12/2022 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 67,900 237,650,000
28/12/2022 3,600 0.10 2.78 3,500 3,700 3,500 77,000 277,200,000
27/12/2022 3,600 0.10 2.78 3,500 3,600 3,300 173,100 623,160,000
26/12/2022 3,500 -0.20 -5.71 3,700 3,800 3,300 199,600 698,600,000
23/12/2022 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 132,000 488,400,000
22/12/2022 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 244,600 929,480,000
21/12/2022 3,700 0.00 ■■ 0.00 3,700 4,000 3,500 297,500 1,100,750,000
20/12/2022 3,700 -0.30 -8.11 4,000 4,000 3,500 506,900 1,875,530,000
19/12/2022 3,900 -0.10 -2.56 4,000 4,100 3,900 224,200 874,380,000
15/12/2022 4,100 0.10 2.44 4,000 4,200 3,900 458,400 1,879,440,000
14/12/2022 4,000 0.20 5.00 3,800 4,200 3,900 254,300 1,017,200,000
13/12/2022 4,000 0.10 2.50 3,900 4,000 3,700 268,700 1,074,800,000
12/12/2022 3,900 -0.10 -2.56 4,000 4,200 3,800 658,600 2,568,540,000
09/12/2022 4,000 0.00 ■■ 0.00 4,000 4,200 3,800 192,000 768,000,000
08/12/2022 4,200 0.30 7.14 3,900 4,200 3,800 322,400 1,354,080,000
07/12/2022 3,900 -0.30 -7.69 4,200 4,100 3,700 491,400 1,916,460,000
06/12/2022 4,000 -0.60 -15.00 4,600 4,600 4,000 944,500 3,778,000,000
05/12/2022 4,700 0.50 10.64 4,200 4,800 4,500 290,900 1,367,230,000
02/12/2022 4,500 0.40 8.89 4,100 4,600 3,900 991,100 4,459,950,000
01/12/2022 4,100 0.30 7.32 3,800 4,300 3,800 629,000 2,578,900,000
30/11/2022 4,000 0.20 5.00 3,800 4,100 3,700 958,600 3,834,400,000
29/11/2022 4,000 0.50 12.50 3,500 4,000 3,500 665,300 2,661,200,000
28/11/2022 3,600 0.40 11.11 3,200 3,600 3,300 505,100 1,818,360,000
25/11/2022 3,300 0.20 6.06 3,100 3,300 3,100 219,200 723,360,000
24/11/2022 3,200 -0.10 -3.13 3,300 3,300 3,000 255,700 818,240,000
23/11/2022 3,200 -0.30 -9.38 3,500 3,500 3,100 279,000 892,800,000
22/11/2022 3,500 0.20 5.71 3,300 3,700 3,300 359,700 1,258,950,000
21/11/2022 3,400 0.30 8.82 3,100 3,400 3,200 194,800 662,320,000
18/11/2022 3,200 0.70 21.88 2,500 3,200 2,800 638,400 2,042,880,000
17/11/2022 2,800 0.30 10.71 2,500 2,800 2,700 63,300 177,240,000
16/11/2022 2,800 0.30 10.71 2,500 2,800 2,200 709,500 1,986,600,000
15/11/2022 2,500 -0.40 -16.00 2,900 2,900 2,500 311,200 778,000,000
14/11/2022 2,900 -0.40 -13.79 3,300 3,300 2,900 325,600 944,240,000
11/11/2022 3,300 -0.10 -3.03 3,400 3,500 3,200 238,600 787,380,000
10/11/2022 3,300 -0.50 -15.15 3,800 3,800 3,300 282,100 930,930,000
09/11/2022 3,700 0.00 ■■ 0.00 3,700 3,900 3,600 147,200 544,640,000
08/11/2022 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 239,000 908,200,000
07/11/2022 3,600 -0.30 -8.33 3,900 4,100 3,500 199,300 717,480,000
04/11/2022 3,900 -0.30 -7.69 4,200 4,200 3,800 436,200 1,701,180,000
03/11/2022 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 73,200 307,440,000
02/11/2022 4,200 0.10 2.38 4,100 4,400 4,000 310,000 1,302,000,000
01/11/2022 4,200 0.10 2.38 4,100 4,300 4,000 118,800 498,960,000
31/10/2022 4,000 -0.40 -10.00 4,400 4,400 3,900 354,600 1,418,400,000
28/10/2022 4,400 0.10 2.27 4,300 4,600 4,200 174,200 766,480,000
27/10/2022 4,500 0.30 6.67 4,200 4,500 4,100 214,400 964,800,000
26/10/2022 4,100 -0.10 -2.44 4,200 4,400 4,100 198,600 814,260,000
25/10/2022 4,300 0.00 ■■ 0.00 4,300 4,400 3,900 314,600 1,352,780,000
24/10/2022 4,100 -0.60 -14.63 4,700 4,700 4,000 324,100 1,328,810,000
21/10/2022 4,500 -0.60 -13.33 5,100 5,100 4,400 674,300 3,034,350,000
20/10/2022 5,000 -0.30 -6.00 5,300 5,400 4,900 360,500 1,802,500,000
19/10/2022 5,300 0.10 1.89 5,200 5,400 5,100 294,200 1,559,260,000
18/10/2022 5,200 0.40 7.69 4,800 5,300 5,000 309,500 1,609,400,000
17/10/2022 4,900 0.10 2.04 4,800 4,900 4,700 270,700 1,326,430,000
14/10/2022 4,900 0.40 8.16 4,500 5,000 4,500 567,900 2,782,710,000
13/10/2022 4,600 0.10 2.17 4,500 4,600 4,400 166,500 765,900,000
12/10/2022 4,600 0.10 2.17 4,500 4,700 4,200 296,400 1,363,440,000
11/10/2022 4,400 -0.30 -6.82 4,700 5,000 4,300 302,000 1,328,800,000
07/10/2022 4,600 -0.60 -13.04 5,200 5,100 4,600 558,000 2,566,800,000
06/10/2022 5,100 -0.10 -1.96 5,200 5,400 5,000 319,000 1,626,900,000
05/10/2022 5,200 0.10 1.92 5,100 5,300 5,100 375,400 1,952,080,000
04/10/2022 5,000 -0.20 -4.00 5,200 5,400 4,900 253,300 1,266,500,000
03/10/2022 5,000 -0.20 -4.00 5,200 5,500 4,900 161,600 808,000,000
30/09/2022 5,500 -0.10 -1.82 5,600 5,500 4,900 456,000 2,508,000,000
29/09/2022 5,400 -0.20 -3.70 5,600 5,800 5,300 275,900 1,489,860,000
28/09/2022 5,600 -0.20 -3.57 5,800 5,900 5,500 397,600 2,226,560,000
27/09/2022 5,800 0.10 1.72 5,700 5,900 5,600 364,000 2,111,200,000
26/09/2022 5,700 -0.50 -8.77 6,200 6,100 5,500 526,500 3,001,050,000
23/09/2022 6,200 0.10 1.61 6,100 6,500 6,000 475,300 2,946,860,000
22/09/2022 6,300 0.50 7.94 5,800 6,300 5,800 579,300 3,649,590,000
21/09/2022 6,000 0.30 5.00 5,700 6,000 5,500 384,800 2,308,800,000
20/09/2022 5,800 0.10 1.72 5,700 6,000 5,600 294,300 1,706,940,000
19/09/2022 5,700 -0.40 -7.02 6,100 6,100 5,500 597,200 3,404,040,000
16/09/2022 6,100 -0.20 -3.28 6,300 6,300 6,000 540,900 3,299,490,000
15/09/2022 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 206,000 1,277,200,000
14/09/2022 6,200 -0.10 -1.61 6,300 6,400 6,000 411,500 2,551,300,000
13/09/2022 6,400 -0.10 -1.56 6,500 6,500 6,200 385,700 2,468,480,000
12/09/2022 6,400 0.10 1.56 6,300 6,800 6,300 372,700 2,385,280,000
09/09/2022 6,600 0.10 1.52 6,500 6,700 5,900 611,700 4,037,220,000
08/09/2022 6,300 -0.60 -9.52 6,900 6,900 6,200 735,500 4,633,650,000
07/09/2022 6,700 -0.60 -8.96 7,300 7,300 6,700 767,300 5,140,910,000
06/09/2022 7,200 0.10 1.39 7,100 7,500 7,000 674,700 4,857,840,000
05/09/2022 7,200 0.10 1.39 7,100 7,200 7,000 323,800 2,331,360,000
31/08/2022 7,000 -0.30 -4.29 7,300 7,300 7,000 402,800 2,819,600,000
30/08/2022 7,100 0.10 1.41 7,000 7,600 7,100 412,100 2,925,910,000
29/08/2022 7,400 0.20 2.70 7,200 7,500 6,700 859,600 6,361,040,000
26/08/2022 7,200 -0.30 -4.17 7,500 7,500 7,000 664,800 4,786,560,000
25/08/2022 7,400 -0.30 -4.05 7,700 7,800 7,300 471,800 3,491,320,000
24/08/2022 7,700 0.30 3.90 7,400 7,900 7,500 584,000 4,496,800,000
23/08/2022 7,600 0.40 5.26 7,200 7,800 7,000 1,133,700 8,616,120,000
22/08/2022 7,200 -0.30 -4.17 7,500 7,400 7,000 471,700 3,396,240,000
19/08/2022 7,400 0.20 2.70 7,200 7,800 7,100 481,000 3,559,400,000
18/08/2022 7,100 0.10 1.41 7,000 7,500 6,900 418,000 2,967,800,000
17/08/2022 7,000 -0.60 -8.57 7,600 7,600 6,600 1,009,000 7,063,000,000
16/08/2022 7,500 -0.30 -4.00 7,800 8,000 7,400 692,000 5,190,000,000
15/08/2022 7,600 0.20 2.63 7,400 8,200 7,600 731,300 5,557,880,000
12/08/2022 7,500 0.60 8.00 6,900 7,900 6,700 1,225,200 9,189,000,000
11/08/2022 6,800 -0.20 -2.94 7,000 7,300 6,600 828,200 5,631,760,000
10/08/2022 7,000 0.10 1.43 6,900 7,500 6,400 800,400 5,602,800,000
09/08/2022 7,000 0.90 12.86 6,100 7,000 6,300 1,231,300 8,619,100,000
08/08/2022 6,200 0.80 12.90 5,400 6,200 5,500 1,013,600 6,284,320,000
05/08/2022 5,500 0.30 5.45 5,200 5,600 5,300 633,400 3,483,700,000
04/08/2022 5,300 0.20 3.77 5,100 5,400 5,100 560,200 2,969,060,000
03/08/2022 5,100 0.10 1.96 5,000 5,200 5,000 389,700 1,987,470,000
02/08/2022 5,100 0.40 7.84 4,700 5,200 4,800 380,900 1,942,590,000
01/08/2022 4,900 0.30 6.12 4,600 4,900 4,600 248,700 1,218,630,000
29/07/2022 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 146,900 690,430,000
28/07/2022 4,800 0.20 4.17 4,600 4,800 4,600 167,700 804,960,000
27/07/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 148,600 698,420,000
26/07/2022 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 139,600 656,120,000
25/07/2022 4,600 -0.30 -6.52 4,900 4,900 4,600 197,400 908,040,000
22/07/2022 4,700 -0.30 -6.38 5,000 5,000 4,700 260,000 1,222,000,000
21/07/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 321,200 1,606,000,000
20/07/2022 5,100 0.60 11.76 4,500 5,100 4,600 765,900 3,906,090,000
19/07/2022 4,600 0.10 2.17 4,500 4,600 4,300 598,700 2,754,020,000
18/07/2022 4,500 0.10 2.22 4,400 4,600 4,400 230,900 1,039,050,000
15/07/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 482,000 2,120,800,000
14/07/2022 4,500 0.10 2.22 4,400 4,600 4,200 227,600 1,024,200,000
13/07/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 323,600 1,456,200,000
12/07/2022 4,600 0.10 2.17 4,500 4,700 4,200 134,000 616,400,000
11/07/2022 4,500 -0.40 -8.89 4,900 5,000 4,200 341,100 1,534,950,000
08/07/2022 5,000 0.80 16.00 4,200 5,200 4,400 724,600 3,623,000,000
24/06/2022 4,210 0.16 3.80 4,050 4,310 4,030 22,890 96,366,900
23/06/2022 4,210 0.16 3.80 4,050 4,310 4,030 22,890 96,366,900
22/06/2022 4,050 0.15 3.70 3,900 4,170 3,900 17,400 70,470,000
21/06/2022 3,900 -0.22 -5.64 4,120 4,110 3,850 15,330 59,787,000
20/06/2022 4,120 -0.31 -7.52 4,430 4,420 4,120 33,170 136,660,400
17/06/2022 4,430 -0.32 -7.22 4,750 4,720 4,420 41,680 184,642,400
16/06/2022 4,750 -0.03 -0.63 4,780 4,980 4,600 30,520 144,970,000
15/06/2022 4,780 -0.34 -7.11 5,120 5,100 4,770 49,400 236,132,000
14/06/2022 5,120 -0.07 -1.37 5,190 5,250 5,100 19,360 99,123,200
13/06/2022 5,190 -0.38 -7.32 5,570 5,500 5,190 45,090 234,017,100
12/06/2022 5,570 0.36 6.46 5,210 5,570 5,120 77,970 434,292,900
10/06/2022 5,570 0.36 6.46 5,210 5,570 5,120 77,970 434,292,900
09/06/2022 5,210 0.06 1.15 5,150 5,390 5,100 42,830 223,144,300
08/06/2022 5,150 0.33 6.41 4,820 5,150 4,850 34,310 176,696,500
07/06/2022 4,820 -0.18 -3.73 5,000 5,010 4,720 46,400 223,648,000
06/06/2022 5,000 -0.07 -1.40 5,070 5,160 4,800 39,760 198,800,000
05/06/2022 5,070 -0.03 -0.59 5,100 5,240 5,070 35,920 182,114,400
03/06/2022 5,070 -0.03 -0.59 5,100 5,240 5,070 35,920 182,114,400
02/06/2022 5,100 -0.33 -6.47 5,430 5,490 5,100 46,640 237,864,000
01/06/2022 5,430 -0.18 -3.31 5,610 5,600 5,250 73,370 398,399,100
31/05/2022 5,610 0.15 2.67 5,460 5,800 5,560 55,420 310,906,200
30/05/2022 5,460 0.35 6.41 5,110 5,460 5,030 61,650 336,609,000
29/05/2022 5,110 -0.06 -1.17 5,170 5,190 4,810 167,190 854,340,900
27/05/2022 5,110 -0.06 -1.17 5,170 5,190 4,810 167,190 854,340,900
26/05/2022 5,170 -0.38 -7.35 5,550 5,170 5,170 58,100 300,377,000
25/05/2022 5,550 0.07 1.26 5,480 5,750 5,400 57,770 320,623,500
24/05/2022 5,480 -0.12 -2.19 5,600 5,790 5,400 22,920 125,601,600
23/05/2022 5,600 -0.30 -5.36 5,900 6,080 5,600 27,200 152,320,000
22/05/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,840 30,540 180,186,000
20/05/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,840 30,540 180,186,000
19/05/2022 5,900 -0.02 -0.34 5,920 6,100 5,550 32,360 190,924,000
18/05/2022 5,920 0.24 4.05 5,680 6,070 5,600 38,130 225,729,600
17/05/2022 5,680 0.37 6.51 5,310 5,680 5,280 26,020 147,793,600
16/05/2022 5,310 0.14 2.64 5,170 5,530 5,200 29,040 154,202,400
13/05/2022 5,170 -0.38 -7.35 5,550 5,540 5,170 69,840 361,072,800
12/05/2022 5,550 -0.41 -7.39 5,960 5,960 5,550 35,030 194,416,500
11/05/2022 5,960 -0.07 -1.17 6,030 6,100 5,950 39,360 234,585,600
10/05/2022 6,030 0.39 6.47 5,640 6,030 5,250 55,170 332,675,100
09/05/2022 5,640 -0.42 -7.45 6,060 5,900 5,640 60,840 343,137,600
29/04/2022 7,070 0.46 6.51 6,610 7,070 6,830 151,120 1,068,418,400
28/04/2022 6,610 0.43 6.51 6,180 6,610 6,400 49,490 327,128,900
27/04/2022 6,180 0.40 6.47 5,780 6,180 5,500 41,940 259,189,200
26/04/2022 5,780 -0.42 -7.27 6,200 6,000 5,770 118,420 684,467,600
25/04/2022 6,200 -0.46 -7.42 6,660 6,290 6,200 66,290 410,998,000
23/04/2022 6,660 -0.50 -7.51 7,160 6,990 6,660 301,020 2,004,793,200
22/04/2022 6,660 -0.50 -7.51 7,160 6,990 6,660 301,020 2,004,793,200
21/04/2022 7,160 -0.53 -7.40 7,690 7,160 7,160 2,980 21,336,800
20/04/2022 7,690 -0.57 -7.41 8,260 7,690 7,690 4,650 35,758,500
19/04/2022 8,260 -0.62 -7.51 8,880 8,260 8,260 8,990 74,257,400
18/04/2022 8,880 -0.66 -7.43 9,540 8,880 8,880 4,900 43,512,000
16/04/2022 9,540 -0.71 -7.44 10,250 9,540 9,540 9,810 93,587,400
15/04/2022 9,540 -0.71 -7.44 10,250 9,540 9,540 9,810 93,587,400
14/04/2022 10,250 -0.75 -7.32 11,000 10,250 10,250 49,190 504,197,500
13/04/2022 11,000 0.00 ■■ 0.00 11,000 11,250 10,250 44,860 493,460,000
12/04/2022 11,000 -0.80 -7.27 11,800 12,050 11,000 71,930 791,230,000
08/04/2022 11,800 -0.70 -5.93 12,500 12,450 11,800 30,070 354,826,000
07/04/2022 12,500 0.25 2.00 12,250 12,650 11,900 67,490 843,625,000
06/04/2022 12,250 -0.15 -1.22 12,400 12,400 12,100 43,850 537,162,500
05/04/2022 12,400 0.10 0.81 12,300 12,800 12,350 26,920 333,808,000
04/04/2022 12,300 0.10 0.81 12,200 12,350 12,000 44,390 545,997,000
01/04/2022 12,200 -0.25 -2.05 12,450 12,350 11,750 77,850 949,770,000
31/03/2022 12,450 -0.35 -2.81 12,800 12,900 12,400 46,770 582,286,500
30/03/2022 12,800 -0.60 -4.69 13,400 13,400 12,800 70,650 904,320,000
29/03/2022 13,400 0.40 2.99 13,000 13,650 12,800 88,450 1,185,230,000
28/03/2022 13,000 0.25 1.92 12,750 13,250 12,600 73,640 957,320,000
25/03/2022 12,750 -0.35 -2.75 13,100 13,100 12,750 100,860 1,285,965,000
24/03/2022 13,100 0.10 0.76 13,000 13,400 13,000 65,720 860,932,000
23/03/2022 13,000 -0.40 -3.08 13,400 13,500 12,950 85,060 1,105,780,000
22/03/2022 13,400 0.00 ■■ 0.00 13,400 13,950 13,200 89,440 1,198,496,000
21/03/2022 13,400 0.15 1.12 13,250 13,700 13,300 84,830 1,136,722,000
18/03/2022 13,250 0.85 6.42 12,400 13,250 12,600 166,010 2,199,632,500
17/03/2022 12,400 -0.05 -0.40 12,450 12,700 12,300 71,830 890,692,000
16/03/2022 12,450 -0.35 -2.81 12,800 12,900 12,350 65,540 815,973,000
15/03/2022 12,800 0.30 2.34 12,500 13,350 11,800 97,300 1,245,440,000
14/03/2022 12,500 -0.90 -7.20 13,400 13,000 12,500 184,810 2,310,125,000
11/03/2022 13,400 -0.80 -5.97 14,200 14,050 13,250 169,340 2,269,156,000
10/03/2022 14,200 -0.45 -3.17 14,650 14,350 13,800 125,040 1,775,568,000
09/03/2022 14,650 0.95 6.48 13,700 14,650 13,200 220,240 3,226,516,000
08/03/2022 13,700 -0.80 -5.84 14,500 14,600 13,700 183,470 2,513,539,000
07/03/2022 14,500 0.65 4.48 13,850 14,800 14,200 209,260 3,034,270,000
06/03/2022 13,850 -0.85 -6.14 14,700 14,600 13,700 200,210 2,772,908,500
04/03/2022 13,850 -0.85 -6.14 14,700 14,600 13,700 200,210 2,772,908,500
03/03/2022 14,700 0.60 4.08 14,100 15,050 14,100 318,590 4,683,273,000
02/03/2022 14,100 0.90 6.38 13,200 14,100 13,500 230,040 3,243,564,000
01/03/2022 13,200 -0.25 -1.89 13,450 14,100 13,100 160,840 2,123,088,000
28/02/2022 13,450 0.85 6.32 12,600 13,450 12,800 154,730 2,081,118,500
27/02/2022 12,600 0.15 1.19 12,450 12,800 11,950 167,800 2,114,280,000
25/02/2022 12,600 0.15 1.19 12,450 12,800 11,950 167,800 2,114,280,000
24/02/2022 12,450 0.00 ■■ 0.00 12,450 12,850 12,100 175,960 2,190,702,000
23/02/2022 12,450 0.45 3.61 12,000 12,800 12,000 166,040 2,067,198,000
22/02/2022 12,000 0.40 3.33 11,600 12,200 11,500 140,040 1,680,480,000
21/02/2022 11,600 0.35 3.02 11,250 11,800 11,300 102,960 1,194,336,000
20/02/2022 11,250 0.05 0.44 11,200 11,300 11,000 47,460 533,925,000
18/02/2022 11,250 0.05 0.44 11,200 11,300 11,000 47,460 533,925,000
17/02/2022 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 38,940 436,128,000
16/02/2022 11,200 -0.05 -0.45 11,250 11,250 10,900 35,920 402,304,000
15/02/2022 11,250 -0.25 -2.22 11,500 11,500 11,100 50,430 567,337,500
14/02/2022 11,500 0.30 2.61 11,200 11,750 10,900 85,200 979,800,000
11/02/2022 11,200 0.25 2.23 10,950 11,500 10,950 50,550 566,160,000
10/02/2022 10,950 0.20 1.83 10,750 11,100 10,600 29,760 325,872,000
09/02/2022 10,750 -0.25 -2.33 11,000 11,000 10,600 35,710 383,882,500
08/02/2022 11,000 0.20 1.82 10,800 11,300 10,900 32,600 358,600,000
07/02/2022 10,800 0.70 6.48 10,100 10,800 10,300 51,520 556,416,000
01/02/2022 10,100 0.00 ■■ 0.00 10,850 11,000 10,100 140,270 1,416,727,000
31/01/2022 10,100 -0.75 -7.43 10,850 11,000 10,100 140,270 1,416,727,000
28/01/2022 10,100 -0.75 -7.43 10,850 11,000 10,100 140,270 1,416,727,000
27/01/2022 10,850 -0.15 -1.38 11,000 11,200 10,800 34,110 370,093,500
26/01/2022 11,000 -0.20 -1.82 11,200 11,700 11,000 30,640 337,040,000
25/01/2022 11,200 0.10 0.89 11,100 11,200 10,800 52,580 588,896,000
24/01/2022 11,100 -0.80 -7.21 11,900 11,950 11,100 126,650 1,405,815,000
21/01/2022 11,900 0.00 ■■ 0.00 11,900 12,250 11,750 81,810 973,539,000
20/01/2022 11,850 0.35 2.95 11,500 11,950 11,300 48,420 573,777,000
19/01/2022 11,500 0.15 1.30 11,350 11,650 11,100 67,870 780,505,000
18/01/2022 11,000 0.20 1.82 10,800 11,300 10,600 51,420 565,620,000
17/01/2022 11,550 0.55 4.76 11,000 11,750 11,200 100,200 1,157,310,000
16/01/2022 11,000 -0.65 -5.91 11,650 11,500 10,850 121,680 1,338,480,000
14/01/2022 11,000 -0.65 -5.91 11,650 11,500 10,850 121,680 1,338,480,000
13/01/2022 11,650 -0.85 -7.30 12,500 12,800 11,650 179,050 2,085,932,500
12/01/2022 12,500 0.30 2.40 12,200 12,900 11,800 166,870 2,085,875,000
11/01/2022 12,200 -0.20 -1.64 12,400 12,850 11,800 137,670 1,679,574,000
10/01/2022 12,400 0.20 1.61 12,200 13,050 12,000 158,090 1,960,316,000
09/01/2022 12,200 -0.05 -0.41 12,250 12,500 12,150 110,300 1,345,660,000
07/01/2022 12,200 -0.05 -0.41 12,250 12,500 12,150 110,300 1,345,660,000
06/01/2022 12,250 0.75 6.12 11,500 12,300 11,500 200,970 2,461,882,500
05/01/2022 11,500 0.10 0.87 11,400 11,800 11,450 122,540 1,409,210,000
04/01/2022 11,400 0.00 ■■ 0.00 11,350 11,900 11,250 128,870 1,469,118,000
03/01/2022 8,900 -0.38 -4.27 9,280 9,400 8,900 73,850 657,265,000
31/12/2021 11,350 -0.35 -3.08 11,700 11,800 11,250 113,270 1,285,614,500
30/12/2021 11,700 0.50 4.27 11,200 11,950 11,400 203,050 2,375,685,000
29/12/2021 11,200 0.70 6.25 10,500 11,200 10,200 253,480 2,838,976,000
23/12/2021 9,590 0.03 0.31 9,560 9,600 9,300 121,680 1,166,911,200
22/12/2021 9,590 0.03 0.31 9,560 9,600 9,300 121,680 1,166,911,200
21/12/2021 9,560 0.16 1.67 9,400 9,740 9,290 87,120 832,867,200
20/12/2021 9,400 -0.20 -2.13 9,600 9,730 9,300 78,360 736,584,000
17/12/2021 9,600 -0.20 -2.08 9,800 10,000 9,500 120,360 1,155,456,000
16/12/2021 9,800 0.30 3.06 9,500 9,900 9,500 87,380 856,324,000
15/12/2021 9,500 -0.20 -2.11 9,700 10,200 9,500 149,890 1,423,955,000
14/12/2021 9,700 0.63 6.49 9,070 9,700 9,000 202,210 1,961,437,000
13/12/2021 9,070 0.13 1.43 8,940 9,100 8,950 67,100 608,597,000
12/12/2021 8,940 -0.14 -1.57 9,080 9,210 8,800 60,740 543,015,600
10/12/2021 8,940 -0.14 -1.57 9,080 9,210 8,800 60,740 543,015,600
09/12/2021 9,080 0.29 3.19 8,790 9,090 8,710 104,640 950,131,200
08/12/2021 8,790 0.04 0.46 8,750 8,840 8,720 54,110 475,626,900
07/12/2021 8,750 0.45 5.14 8,300 8,780 8,400 72,580 635,075,000
06/12/2021 8,300 -0.60 -7.23 8,900 8,900 8,280 128,400 1,065,720,000
04/12/2021 8,900 -0.38 -4.27 9,280 9,400 8,900 73,850 657,265,000
03/12/2021 8,900 -0.38 -4.27 9,280 9,400 8,900 73,850 657,265,000
02/12/2021 9,280 -0.02 -0.22 9,300 9,750 9,250 107,770 1,000,105,600
01/12/2021 9,300 0.60 6.45 8,700 9,300 8,700 228,580 2,125,794,000
30/11/2021 8,700 0.20 2.30 8,500 9,000 8,540 86,900 756,030,000
29/11/2021 8,500 -0.38 -4.47 8,880 8,790 8,280 62,410 530,485,000
28/11/2021 8,880 -0.11 -1.24 8,990 9,000 8,450 81,100 720,168,000
26/11/2021 8,880 -0.11 -1.24 8,990 9,000 8,450 81,100 720,168,000
25/11/2021 8,990 -0.11 -1.22 9,100 9,060 8,600 63,550 571,314,500
24/11/2021 9,100 0.41 4.51 8,690 9,290 8,710 87,080 792,428,000
23/11/2021 8,690 -0.06 -0.69 8,750 8,740 8,140 136,870 1,189,400,300
22/11/2021 8,750 -0.65 -7.43 9,400 9,400 8,750 168,650 1,475,687,500
19/11/2021 9,400 -0.10 -1.06 9,500 10,150 8,840 215,850 2,028,990,000
18/11/2021 9,500 0.62 6.53 8,880 9,500 8,900 285,960 2,716,620,000
17/11/2021 8,880 -0.02 -0.23 8,900 8,960 8,700 60,860 540,436,800
16/11/2021 8,900 -0.14 -1.57 9,040 9,050 8,670 100,840 897,476,000
15/11/2021 9,040 0.56 6.19 8,480 9,070 8,350 218,740 1,977,409,600
14/11/2021 8,480 0.26 3.07 8,220 8,540 8,200 129,720 1,100,025,600
12/11/2021 8,480 0.26 3.07 8,220 8,540 8,200 129,720 1,100,025,600
11/11/2021 8,220 -0.10 -1.22 8,320 8,340 8,100 76,050 625,131,000
10/11/2021 8,320 0.36 4.33 7,960 8,400 8,030 114,900 955,968,000
09/11/2021 7,960 -0.16 -2.01 8,120 8,170 7,940 73,300 583,468,000
08/11/2021 8,120 0.17 2.09 7,950 8,170 8,000 84,460 685,815,200
07/11/2021 7,950 0.23 2.89 7,720 8,200 7,720 94,350 750,082,500
05/11/2021 7,950 0.23 2.89 7,720 8,200 7,720 94,350 750,082,500
04/11/2021 7,910 -0.59 -7.46 8,500 8,460 7,910 177,210 1,401,731,100
03/11/2021 7,910 -0.59 -7.46 8,500 8,460 7,910 177,210 1,401,731,100
02/11/2021 8,500 0.44 5.18 8,060 8,620 8,100 227,580 1,934,430,000
01/11/2021 8,060 0.52 6.45 7,540 8,060 7,610 164,310 1,324,338,600
29/10/2021 7,540 0.04 0.53 7,500 7,600 7,470 97,410 734,471,400
28/10/2021 7,500 -0.08 -1.07 7,580 7,590 7,440 99,860 748,950,000
27/10/2021 7,580 0.34 4.49 7,240 7,700 7,260 134,640 1,020,571,200
26/10/2021 7,240 -0.01 -0.14 7,250 7,280 7,110 62,320 451,196,800
25/10/2021 7,250 0.09 1.24 7,160 7,390 7,230 91,130 660,692,500
22/10/2021 7,160 -0.07 -0.98 7,230 7,320 7,100 56,330 403,322,800
21/10/2021 7,230 0.03 0.41 7,200 7,340 7,150 61,230 442,692,900
20/10/2021 7,200 0.15 2.08 7,050 7,540 7,070 160,140 1,153,008,000
19/10/2021 7,050 -0.10 -1.42 7,150 7,170 7,050 45,700 322,185,000
18/10/2021 7,150 0.07 0.98 7,080 7,250 7,120 75,080 536,822,000
15/10/2021 7,080 -0.13 -1.84 7,210 7,220 7,000 78,970 559,107,600
14/10/2021 7,210 0.01 0.14 7,200 7,250 7,130 72,430 522,220,300
13/10/2021 7,200 -0.07 -0.97 7,270 7,360 7,150 46,710 336,312,000
12/10/2021 7,270 0.23 3.16 7,040 7,400 7,000 127,630 927,870,100
11/10/2021 7,040 -0.07 -0.99 7,110 7,140 7,040 55,520 390,860,800
08/10/2021 7,110 0.03 0.42 7,080 7,200 6,950 69,220 492,154,200
07/10/2021 7,080 -0.17 -2.40 7,250 7,200 7,050 93,580 662,546,400
06/10/2021 7,250 -0.14 -1.93 7,390 7,600 7,200 77,600 562,600,000
05/10/2021 7,390 0.16 2.17 7,230 7,430 7,150 90,070 665,617,300
04/10/2021 7,230 -0.06 -0.83 7,290 7,680 7,230 144,390 1,043,939,700
01/10/2021 7,290 0.29 3.98 7,000 7,420 6,750 156,880 1,143,655,200
30/09/2021 7,000 -0.02 -0.29 7,000 7,180 6,830 94,350 660,450,000
29/09/2021 7,000 0.33 4.71 6,670 7,110 6,710 157,210 1,100,470,000
28/09/2021 6,670 0.34 5.10 6,330 6,680 6,290 138,900 926,463,000
27/09/2021 6,330 -0.08 -1.26 6,410 6,630 6,290 73,090 462,659,700
26/09/2021 6,410 -0.14 -2.18 6,550 6,590 6,400 48,600 311,526,000
24/09/2021 6,410 -0.14 -2.18 6,550 6,590 6,400 48,600 311,526,000
23/09/2021 6,550 -0.40 -6.11 6,950 7,400 6,550 190,570 1,248,233,500
22/09/2021 6,950 0.45 6.47 6,500 6,950 6,500 229,640 1,595,998,000
21/09/2021 6,500 -0.01 -0.15 6,500 6,500 6,210 54,810 356,265,000
20/09/2021 6,500 -0.05 -0.77 6,550 6,690 6,450 63,970 415,805,000
17/09/2021 6,550 0.15 2.29 6,400 6,800 6,000 83,800 548,890,000
16/09/2021 6,400 -0.20 -3.13 6,600 6,600 6,360 44,230 283,072,000
15/09/2021 6,600 0.36 5.45 6,240 6,670 6,330 151,120 997,392,000
14/09/2021 6,240 0.40 6.41 5,840 6,240 5,860 107,130 668,491,200
13/09/2021 5,840 0.11 1.88 5,730 5,930 5,750 24,450 142,788,000
10/09/2021 5,730 -0.02 -0.35 5,750 5,760 5,660 16,270 93,227,100
09/09/2021 5,750 -0.03 -0.52 5,780 5,770 5,660 31,180 179,285,000
08/09/2021 5,780 0.04 0.69 5,740 5,780 5,700 7,750 44,795,000
07/09/2021 5,740 -0.25 -4.36 5,990 6,000 5,600 25,390 145,738,600
06/09/2021 5,990 0.24 4.01 5,750 6,100 5,710 55,500 332,445,000
05/09/2021 5,750 0.06 1.04 5,690 5,720 5,500 7,570 43,527,500
03/09/2021 5,650 -0.04 -0.71 5,690 5,720 5,500 7,830 44,239,500
01/09/2021 5,750 -0.05 -0.87 5,800 5,820 5,740 8,400 48,300,000
31/08/2021 5,800 0.17 2.93 5,630 5,820 5,630 26,080 151,264,000
30/08/2021 5,630 0.05 0.89 5,580 5,660 5,500 25,940 146,042,200
27/08/2021 5,580 0.03 0.54 5,550 5,580 5,450 16,790 93,688,200
26/08/2021 5,550 -0.05 -0.90 5,550 5,590 5,500 7,410 41,125,500
25/08/2021 5,550 0.03 0.54 5,520 5,580 5,500 8,160 45,288,000
24/08/2021 5,520 -0.01 -0.18 5,520 5,590 5,510 9,420 51,998,400
23/08/2021 5,520 -0.08 -1.45 5,600 5,600 5,510 11,430 63,093,600
20/08/2021 5,600 -0.19 -3.39 5,790 5,790 5,600 37,740 211,344,000
19/08/2021 5,790 -0.01 -0.17 5,800 5,850 5,700 8,840 51,183,600
18/08/2021 5,800 -0.06 -1.03 5,860 5,860 5,720 16,870 97,846,000
17/08/2021 5,860 -0.01 -0.17 5,870 5,900 5,720 13,200 77,352,000
16/08/2021 5,870 -0.02 -0.34 5,890 5,890 5,680 16,210 95,152,700
13/08/2021 5,890 -0.11 -1.87 6,000 6,000 5,750 9,610 56,602,900
12/08/2021 6,000 -0.05 -0.83 6,000 6,020 5,580 16,840 101,040,000
11/08/2021 6,000 0.02 0.33 6,000 6,150 6,000 16,810 100,860,000
10/08/2021 6,000 0.24 4.00 5,760 6,000 5,720 30,740 184,440,000
09/08/2021 5,760 -0.02 -0.35 5,760 5,770 5,690 13,920 80,179,200
08/08/2021 5,760 0.01 0.17 5,750 5,800 5,730 13,440 77,414,400
06/08/2021 5,760 0.01 0.17 5,750 5,800 5,730 13,440 77,414,400
05/08/2021 5,750 0.02 0.35 5,730 5,750 5,680 7,570 43,527,500
04/08/2021 5,730 0.08 1.40 5,650 5,740 5,650 23,990 137,462,700
03/08/2021 5,650 -0.04 -0.71 5,690 5,720 5,500 7,830 44,239,500
02/08/2021 5,690 0.14 2.46 5,550 5,810 5,550 16,580 94,340,200
01/08/2021 5,550 -0.02 -0.36 5,550 5,550 5,400 5,950 33,022,500
30/07/2021 5,550 -0.02 -0.36 5,550 5,550 5,400 5,950 33,022,500
29/07/2021 5,550 0.03 0.54 5,520 5,570 5,520 6,290 34,909,500
28/07/2021 5,520 -0.04 -0.72 5,560 5,600 5,510 6,800 37,536,000
27/07/2021 5,560 0.07 1.26 5,490 5,600 5,490 15,560 86,513,600
26/07/2021 5,490 -0.06 -1.09 5,550 5,500 5,310 13,190 72,413,100
23/07/2021 5,550 -0.10 -1.80 5,650 5,800 5,550 4,620 25,641,000
21/07/2021 5,500 0.02 0.36 5,480 5,650 5,420 4,830 26,565,000
20/07/2021 5,470 -0.01 -0.18 5,480 5,470 5,200 12,140 66,405,800
19/07/2021 5,480 -0.22 -4.01 5,700 5,510 5,350 19,610 107,462,800
17/07/2021 5,700 -0.06 -1.05 5,760 5,850 5,630 9,470 53,979,000
16/07/2021 5,700 -0.06 -1.05 5,760 5,850 5,630 9,470 53,979,000
15/07/2021 5,760 0.12 2.08 5,640 5,790 5,600 13,630 78,508,800
14/07/2021 5,640 0.04 0.71 5,600 5,800 5,600 9,000 50,760,000
13/07/2021 5,600 0.18 3.21 5,420 5,700 5,450 12,170 68,152,000
12/07/2021 5,420 -0.29 -5.35 5,710 5,700 5,400 25,260 136,909,200
09/07/2021 5,710 -0.25 -4.38 5,960 6,000 5,700 8,620 49,220,200
08/07/2021 5,960 0.06 1.01 5,900 6,000 5,890 14,650 87,314,000
07/07/2021 5,900 -0.10 -1.69 6,000 6,000 5,800 18,060 106,554,000
06/07/2021 6,000 -0.34 -5.67 6,340 6,600 6,000 15,280 91,680,000
05/07/2021 6,340 -0.16 -2.52 6,500 6,480 6,310 16,090 102,010,600
02/07/2021 6,500 0.05 0.77 6,450 6,610 6,450 15,260 99,190,000
01/07/2021 6,450 -0.05 -0.78 6,500 6,600 6,300 19,030 122,743,500
30/06/2021 6,500 -0.17 -2.62 6,670 6,690 6,500 26,460 171,990,000
29/06/2021 6,670 -0.17 -2.55 6,840 6,840 6,660 23,020 153,543,400
28/06/2021 6,840 -0.02 -0.29 6,860 7,050 6,790 22,980 157,183,200
25/06/2021 6,860 0.04 0.58 6,820 6,890 6,700 19,640 134,730,400
24/06/2021 6,820 -0.09 -1.32 6,910 6,930 6,810 11,740 80,066,800
23/06/2021 6,910 -0.15 -2.17 7,060 7,070 6,890 22,620 156,304,200
22/06/2021 7,060 0.23 3.26 6,830 7,250 6,900 87,380 616,902,800
21/06/2021 6,830 -0.01 -0.15 6,750 6,970 6,750 24,170 165,081,100
18/06/2021 6,750 -0.08 -1.19 6,830 6,850 6,740 23,850 160,987,500
17/06/2021 6,830 0.05 0.73 6,780 6,950 6,610 29,020 198,206,600
16/06/2021 6,780 0.02 0.29 6,760 6,980 6,770 31,730 215,129,400
15/06/2021 6,750 -0.04 -0.59 6,750 6,800 6,650 6,230 42,052,500
14/06/2021 6,750 0.07 1.04 6,680 7,000 6,580 29,890 201,757,500
11/06/2021 6,680 0.08 1.20 6,600 6,800 6,500 35,070 234,267,600
10/06/2021 6,600 -0.25 -3.79 6,850 6,700 6,500 26,730 176,418,000
09/06/2021 6,850 -0.03 -0.44 6,880 6,880 6,500 52,470 359,419,500
08/06/2021 6,880 -0.51 -7.41 7,390 7,300 6,880 62,690 431,307,200
07/06/2021 7,390 0.44 5.95 6,950 7,430 6,950 134,240 992,033,600
04/06/2021 6,950 0.45 6.47 6,500 6,950 6,300 75,930 527,713,500
03/06/2021 6,500 0.07 1.08 6,430 6,650 6,430 39,250 255,125,000
02/06/2021 6,430 -0.03 -0.47 6,460 6,590 6,430 31,300 201,259,000
01/06/2021 6,460 0.21 3.25 6,250 6,540 6,420 29,580 191,086,800
31/05/2021 6,250 -1.55 -24.80 6,000 6,260 6,000 35,970 224,812,500
28/05/2021 6,000 0.20 3.33 5,800 6,010 5,800 33,800 202,800,000
27/05/2021 5,800 -0.19 -3.28 5,990 6,020 5,750 14,920 86,536,000
26/05/2021 5,990 -0.21 -3.51 6,200 6,110 5,860 40,870 244,811,300
25/05/2021 6,200 0.01 0.16 6,190 6,300 6,190 13,000 80,600,000
24/05/2021 6,190 0.05 0.81 6,140 6,380 6,180 11,930 73,846,700
23/05/2021 6,140 0.39 6.35 5,750 6,150 5,400 60,230 369,812,200
21/05/2021 6,140 0.39 6.35 5,750 6,150 5,400 60,230 369,812,200
20/05/2021 5,750 -0.28 -4.87 6,030 6,000 5,750 41,480 238,510,000
19/05/2021 6,030 -0.17 -2.82 6,200 6,260 5,910 22,080 133,142,400
18/05/2021 6,200 -0.16 -2.58 6,360 6,390 6,160 32,850 203,670,000
17/05/2021 6,360 -0.10 -1.57 6,460 6,550 6,220 8,840 56,222,400
16/05/2021 6,460 -0.09 -1.39 6,550 6,580 6,450 13,160 85,013,600
14/05/2021 6,460 -0.09 -1.39 6,550 6,580 6,450 13,160 85,013,600
13/05/2021 6,550 -0.11 -1.68 6,660 6,660 6,530 20,030 131,196,500
12/05/2021 6,660 0.18 2.70 6,480 6,670 6,480 19,090 127,139,400
11/05/2021 6,480 0.09 1.39 6,390 6,670 6,360 32,690 211,831,200
10/05/2021 6,390 -0.10 -1.56 6,490 6,450 6,330 25,680 164,095,200
09/05/2021 6,490 -0.12 -1.85 6,610 6,630 6,420 20,250 131,422,500
07/05/2021 6,490 -0.12 -1.85 6,610 6,630 6,420 20,250 131,422,500
06/05/2021 6,610 -0.24 -3.63 6,850 6,850 6,610 21,670 143,238,700
05/05/2021 6,850 0.25 3.65 6,600 7,000 6,600 23,190 158,851,500
04/05/2021 6,600 -0.09 -1.36 6,690 6,690 6,360 17,100 112,860,000
03/05/2021 8,260 0.54 6.54 7,720 8,260 7,180 1,060 8,755,600
30/04/2021 6,690 -0.03 -0.45 6,720 6,850 6,610 17,550 117,409,500
29/04/2021 6,690 -0.03 -0.45 6,720 6,850 6,610 17,550 117,409,500
28/04/2021 6,720 0.25 3.72 6,470 6,800 6,470 26,800 180,096,000
27/04/2021 6,470 -0.09 -1.39 6,560 6,560 6,360 18,150 117,430,500
26/04/2021 6,560 -0.34 -5.18 6,900 6,900 6,550 19,170 125,755,200
23/04/2021 6,900 0.25 3.62 6,650 7,000 6,220 55,040 379,776,000
22/04/2021 6,650 -0.50 -7.52 7,150 7,140 6,650 130,980 871,017,000
20/04/2021 7,150 -0.06 -0.84 7,210 7,250 7,120 44,650 319,247,500
19/04/2021 7,210 -0.09 -1.25 7,300 7,600 7,120 74,720 538,731,200
16/04/2021 7,300 -0.42 -5.75 7,720 7,720 7,180 72,450 528,885,000
15/04/2021 7,720 -0.28 -3.63 8,000 8,200 7,690 80,090 618,294,800
14/04/2021 8,000 0.01 0.13 7,990 8,000 7,500 70,870 566,960,000
13/04/2021 7,990 -0.31 -3.88 8,300 8,310 7,900 85,350 681,946,500
12/04/2021 8,300 0.75 9.04 7,920 8,460 7,810 140,580 1,166,814,000
09/04/2021 7,920 0.12 1.52 7,800 8,000 7,800 76,840 608,572,800
08/04/2021 7,800 0.05 0.64 7,750 8,000 7,800 52,310 408,018,000
07/04/2021 7,750 0.19 2.45 7,560 7,750 7,560 56,750 439,812,500
06/04/2021 7,560 -0.06 -0.79 7,620 7,610 7,550 33,330 251,974,800
05/04/2021 7,620 -0.14 -1.84 7,760 7,760 7,550 48,300 368,046,000
02/04/2021 7,760 0.04 0.52 7,720 7,840 7,500 33,220 257,787,200
01/04/2021 7,720 0.02 0.26 7,700 7,750 7,500 22,360 172,619,200
31/03/2021 7,700 -0.10 -1.30 7,800 7,860 7,560 22,790 175,483,000
30/03/2021 7,800 0.03 0.38 7,770 8,100 7,750 54,280 423,384,000
29/03/2021 7,770 0.50 6.44 7,270 7,770 7,270 117,560 913,441,200
26/03/2021 7,270 0.05 0.69 7,220 7,350 7,050 20,540 149,325,800
25/03/2021 7,220 -0.08 -1.11 7,300 7,380 6,910 37,520 270,894,400
24/03/2021 7,300 -0.20 -2.74 7,500 7,510 7,300 32,290 235,717,000
23/03/2021 7,500 -0.03 -0.40 7,530 7,770 7,450 78,360 587,700,000
22/03/2021 7,530 0.18 2.39 7,350 7,680 7,350 75,500 568,515,000
19/03/2021 7,350 -0.24 -3.27 7,590 7,450 7,200 39,480 290,178,000
18/03/2021 7,590 -0.06 -0.79 7,650 7,700 7,500 24,360 184,892,400
17/03/2021 7,650 0.05 0.65 7,600 7,800 7,450 23,140 177,021,000
16/03/2021 7,600 -0.19 -2.50 7,790 7,810 7,590 20,790 158,004,000
15/03/2021 7,790 0.10 1.28 7,690 7,860 7,730 33,500 260,965,000
12/03/2021 7,690 0.14 1.82 7,550 7,900 7,550 49,840 383,269,600
11/03/2021 7,550 -0.05 -0.66 7,600 7,720 7,490 37,090 280,029,500
10/03/2021 7,600 -0.30 -3.95 7,900 7,800 7,350 42,920 326,192,000
09/03/2021 7,900 -0.22 -2.78 8,120 8,050 7,600 38,180 301,622,000
08/03/2021 8,120 0.42 5.17 7,700 8,230 7,700 92,740 753,048,800
05/03/2021 7,700 0.50 6.49 7,200 7,700 7,600 104,630 805,651,000
04/03/2021 7,200 -0.10 -1.39 7,200 7,320 7,000 36,710 264,312,000
03/03/2021 7,200 0.20 2.78 7,000 7,200 6,980 25,210 181,512,000
02/03/2021 7,000 -0.20 -2.86 7,200 7,200 7,000 26,700 186,900,000
01/03/2021 7,200 0.07 0.97 7,130 7,200 7,080 31,600 227,520,000
26/02/2021 7,130 -0.01 -0.14 7,140 7,130 6,900 17,530 124,988,900
25/02/2021 7,140 0.04 0.56 7,100 7,200 7,000 23,360 166,790,400
24/02/2021 7,100 -0.14 -1.97 7,240 7,240 6,900 35,680 253,328,000
23/02/2021 7,240 0.16 2.21 7,080 7,390 7,100 47,730 345,565,200
22/02/2021 7,080 -0.17 -2.40 7,250 7,250 6,900 42,960 304,156,800
20/02/2021 7,250 0.17 2.34 7,080 7,500 7,030 44,370 321,682,500
19/02/2021 7,250 0.17 2.34 7,080 7,500 7,030 44,370 321,682,500
18/02/2021 7,080 0.46 6.50 6,620 7,080 6,900 97,930 693,344,400
17/02/2021 6,620 0.43 6.50 6,190 6,620 6,620 28,260 187,081,200
09/02/2021 6,190 0.14 2.26 6,050 6,190 6,000 22,500 139,275,000
08/02/2021 6,050 -0.24 -3.97 6,290 6,300 5,850 39,050 236,252,500
07/02/2021 6,290 0.01 0.16 6,280 6,450 6,280 22,650 142,468,500
05/02/2021 6,290 0.01 0.16 6,280 6,450 6,280 22,650 142,468,500
05/01/2021 8,400 0.54 6.43 7,860 8,410 7,870 45,900 385,560,000
04/01/2021 7,860 0.51 6.49 7,350 7,860 7,430 61,960 487,005,600
31/12/2020 7,350 0.01 0.14 7,340 7,480 7,200 360,800 2,651,880,000
30/12/2020 7,340 -0.16 -2.18 7,500 7,600 7,300 183,020 1,343,366,800
29/12/2020 7,500 0.00 ■■ 0.00 7,520 7,700 7,430 36,280 272,100,000
28/12/2020 7,520 0.40 5.32 7,080 7,570 6,900 60,971 458,501,920
27/12/2020 7,080 0.10 1.41 7,000 7,090 6,800 17,092 121,011,360
25/12/2020 7,080 0.10 1.41 7,000 7,090 6,800 17,092 121,011,360
24/12/2020 7,000 -0.20 -2.86 7,240 7,210 6,740 34,572 242,004,000
23/12/2020 7,240 0.00 ■■ 0.00 7,250 7,440 6,800 37,455 271,174,200
22/12/2020 7,250 0.00 ■■ 0.00 7,300 7,300 7,140 41,079 297,822,750
21/12/2020 7,300 0.00 ■■ 0.00 7,250 7,350 7,240 49,718 362,941,400
20/12/2020 7,250 0.20 2.76 7,100 7,400 7,100 33,970 246,282,500
18/12/2020 7,250 0.20 2.76 7,100 7,400 7,100 33,970 246,282,500
17/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,010 26,116 185,423,600
16/12/2020 7,100 0.00 ■■ 0.00 7,120 7,300 7,010 40,170 285,207,000
15/12/2020 7,120 0.00 ■■ 0.00 7,130 7,190 7,010 19,868 141,460,160
14/12/2020 7,130 0.30 4.21 6,850 7,280 6,720 48,315 344,485,950
13/12/2020 6,850 0.10 1.46 6,750 6,850 6,700 11,356 77,788,600
11/12/2020 6,850 0.10 1.46 6,750 6,850 6,700 11,356 77,788,600
10/12/2020 6,750 0.00 ■■ 0.00 6,800 6,900 6,730 23,999 161,993,250
09/12/2020 6,800 0.00 ■■ 0.00 6,750 7,000 6,700 19,752 134,313,600
08/12/2020 6,750 -0.20 -2.96 6,900 6,900 6,690 13,959 94,223,250
07/12/2020 6,900 0.10 1.45 6,850 7,000 6,850 11,556 79,736,400
04/12/2020 6,900 -0.04 -0.58 6,940 7,000 6,810 108,410 748,029,000
03/12/2020 6,940 0.40 5.76 6,550 7,000 6,500 27,036 187,629,840
02/12/2020 6,550 -0.10 -1.53 6,640 6,640 6,500 11,425 74,833,750
01/12/2020 6,640 0.10 1.51 6,550 6,690 6,300 30,170 200,328,800
30/11/2020 6,550 -0.35 -5.34 6,900 6,940 6,550 322,890 2,114,929,500
27/11/2020 6,900 0.01 0.14 6,890 6,940 6,870 147,020 1,014,438,000
26/11/2020 6,890 -0.12 -1.74 7,010 7,000 6,800 169,070 1,164,892,300
25/11/2020 7,010 -0.19 -2.71 7,200 7,340 6,970 267,340 1,874,053,400
24/11/2020 7,200 0.29 4.03 6,910 7,280 6,800 541,540 3,899,088,000
23/11/2020 6,910 0.45 6.51 6,460 6,910 6,310 539,490 3,727,875,900
20/11/2020 6,460 -0.10 -1.55 6,590 6,600 6,360 23,639 152,707,940
19/11/2020 6,590 0.20 3.03 6,420 6,800 6,450 38,592 254,321,280
18/11/2020 6,420 0.42 6.54 6,000 6,420 6,020 928,780 5,962,767,600
17/11/2020 6,000 0.30 5.00 5,680 6,000 5,560 30,140 180,840,000
16/11/2020 5,680 -0.10 -1.76 5,750 5,750 5,460 16,325 92,726,000
13/11/2020 5,750 0.10 1.74 5,690 6,070 5,750 12,146 69,839,500
12/11/2020 5,690 0.40 7.03 5,320 5,690 5,340 34,633 197,061,770
11/11/2020 5,320 0.20 3.76 5,170 5,340 5,180 11,108 59,094,560
10/11/2020 5,170 0.00 ■■ 0.00 5,150 5,340 5,170 9,886 51,110,620
09/11/2020 5,150 -0.20 -3.88 5,370 5,390 5,150 9,497 48,909,550
07/11/2020 5,370 0.00 ■■ 0.00 5,400 5,400 5,280 6,598 35,431,260
06/11/2020 5,370 0.00 ■■ 0.00 5,400 5,400 5,280 6,598 35,431,260
05/11/2020 5,400 0.00 ■■ 0.00 5,400 5,420 5,400 1,991 10,751,400
04/11/2020 5,400 0.10 1.85 5,340 5,420 5,320 2,768 14,947,200
03/11/2020 5,340 0.10 1.87 5,260 5,500 5,260 2,671 14,263,140
02/11/2020 5,260 0.00 ■■ 0.00 5,300 5,360 5,260 5,209 27,399,340
01/11/2020 5,300 0.00 ■■ 0.00 5,260 5,470 5,260 5,516 29,234,800
30/10/2020 5,300 0.00 ■■ 0.00 5,260 5,470 5,260 5,516 29,234,800
29/10/2020 5,260 -0.20 -3.80 5,500 5,500 5,200 9,911 52,131,860
28/10/2020 5,500 0.00 ■■ 0.00 5,500 5,550 5,450 4,781 26,295,500
27/10/2020 5,500 0.00 ■■ 0.00 5,450 5,800 5,450 10,708 58,894,000
26/10/2020 5,450 -0.20 -3.67 5,680 5,680 5,450 8,897 48,488,650
25/10/2020 5,680 0.10 1.76 5,600 5,700 5,500 6,716 38,146,880
23/10/2020 5,680 0.10 1.76 5,600 5,700 5,500 6,716 38,146,880
22/10/2020 5,600 -0.20 -3.57 5,830 5,760 5,600 7,567 42,375,200
21/10/2020 5,830 0.00 ■■ 0.00 5,860 5,860 5,730 6,609 38,530,470
20/10/2020 5,860 0.10 1.71 5,800 5,860 5,700 16,032 93,947,520
19/10/2020 5,800 0.10 1.72 5,730 5,820 5,700 8,218 47,664,400
18/10/2020 5,730 -0.10 -1.75 5,800 5,900 5,730 9,038 51,787,740
16/10/2020 5,730 -0.10 -1.75 5,800 5,900 5,730 9,038 51,787,740
15/10/2020 5,800 0.05 0.86 5,750 5,950 5,760 81,750 474,150,000
14/10/2020 5,750 -0.10 -1.74 5,820 5,990 5,740 8,631 49,628,250
13/10/2020 5,820 -0.10 -1.72 5,880 5,990 5,700 10,707 62,314,740
12/10/2020 5,880 -0.10 -1.70 6,020 6,100 5,790 23,929 140,702,520
09/10/2020 6,020 0.00 ■■ 0.00 6,060 6,150 6,000 9,201 55,390,020
08/10/2020 6,060 -0.10 -1.65 6,200 6,210 6,010 14,051 85,149,060
07/10/2020 6,200 0.30 4.84 5,920 6,300 5,940 43,241 268,094,200
06/10/2020 5,920 0.00 ■■ 0.00 5,940 6,300 5,900 20,739 122,774,880
05/10/2020 5,940 0.40 6.73 5,560 5,940 5,600 54,617 324,424,980
03/10/2020 5,560 0.00 ■■ 0.00 5,560 5,600 5,200 33,426 185,848,560
02/10/2020 5,560 0.00 ■■ 0.00 5,560 5,600 5,200 33,426 185,848,560
01/10/2020 5,560 0.10 1.80 5,410 5,600 5,420 12,933 71,907,480
30/09/2020 5,410 0.00 ■■ 0.00 5,420 5,520 5,410 7,023 37,994,430
29/09/2020 5,420 -0.20 -3.69 5,600 5,700 5,410 11,204 60,725,680
28/09/2020 5,600 0.20 3.57 5,400 5,650 5,410 10,442 58,475,200
27/09/2020 5,400 -0.20 -3.70 5,570 5,580 5,400 7,913 42,730,200
25/09/2020 5,400 -0.20 -3.70 5,570 5,580 5,400 7,913 42,730,200
24/09/2020 5,570 0.00 ■■ 0.00 5,600 5,640 5,550 27,381 152,512,170
23/09/2020 5,600 0.30 5.36 5,350 5,640 5,440 25,242 141,355,200
22/09/2020 5,350 0.10 1.87 5,240 5,400 5,050 15,511 82,983,850
21/09/2020 5,240 0.00 ■■ 0.00 5,260 5,350 5,190 17,286 90,578,640
18/09/2020 5,260 -0.30 -5.70 5,590 5,590 5,240 28,534 150,088,840
17/09/2020 5,590 -0.10 -1.79 5,710 5,750 5,450 14,481 80,948,790
16/09/2020 5,710 0.20 3.50 5,500 5,830 5,410 27,222 155,437,620
15/09/2020 5,500 0.00 ■■ 0.00 5,450 5,600 5,400 36,925 203,087,500
14/09/2020 5,450 0.30 5.50 5,200 5,500 5,200 25,951 141,432,950
13/09/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,100 19,876 103,355,200
11/09/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,100 19,876 103,355,200
10/09/2020 5,200 0.20 3.85 4,970 5,300 5,000 33,383 173,591,600
09/09/2020 4,970 0.05 1.01 4,920 4,970 4,750 30,790 153,026,300
08/09/2020 4,920 0.00 ■■ 0.00 4,870 5,210 4,810 11,907 58,582,440
07/09/2020 4,870 -0.10 -2.05 4,980 4,960 4,800 6,435 31,338,450
06/09/2020 4,980 0.10 2.01 4,860 5,040 4,860 4,738 23,595,240
04/09/2020 4,980 0.10 2.01 4,860 5,040 4,860 4,738 23,595,240
03/09/2020 4,860 0.00 ■■ 0.00 4,910 5,090 4,800 6,344 30,831,840
01/09/2020 4,910 0.00 ■■ 0.00 4,910 5,000 4,800 6,074 29,823,340
31/08/2020 4,910 -0.10 -2.04 5,000 5,050 4,800 13,909 68,293,190
30/08/2020 5,000 -0.20 -4.00 5,180 5,300 4,920 10,791 53,955,000
28/08/2020 5,000 -0.20 -4.00 5,180 5,300 4,920 10,791 53,955,000
27/08/2020 5,180 0.30 5.79 4,910 5,250 5,120 24,377 126,272,860
26/08/2020 4,910 0.30 6.11 4,590 4,910 4,590 25,707 126,221,370
25/08/2020 4,590 -0.10 -2.18 4,700 4,850 4,590 4,767 21,880,530
24/08/2020 4,700 0.10 2.13 4,630 4,700 4,650 4,417 20,759,900
21/08/2020 4,630 0.00 ■■ 0.00 4,680 4,750 4,610 6,266 29,011,580
20/08/2020 4,680 -0.10 -2.14 4,740 4,740 4,650 2,230 10,436,400
19/08/2020 4,740 0.00 ■■ 0.00 4,740 4,780 4,740 925 4,384,500
18/08/2020 4,740 0.00 ■■ 0.00 4,700 4,800 4,670 3,553 16,841,220
17/08/2020 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 9,379 44,081,300
16/08/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 5,719 26,879,300
14/08/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 5,719 26,879,300
13/08/2020 4,700 -0.20 -4.26 4,890 4,900 4,700 9,211 43,291,700
12/08/2020 4,890 0.10 2.04 4,830 4,950 4,750 4,334 21,193,260
11/08/2020 4,830 0.10 2.07 4,700 4,950 4,700 4,872 23,531,760
10/08/2020 4,700 -0.10 -2.13 4,800 4,900 4,700 6,101 28,674,700
08/08/2020 4,800 0.00 ■■ 0.00 4,810 5,000 4,800 1,060 5,088,000
07/08/2020 4,800 0.00 ■■ 0.00 4,810 5,000 4,800 1,060 5,088,000
06/08/2020 4,810 0.31 6.44 4,500 4,810 4,530 131,200 631,072,000
05/08/2020 4,500 0.00 ■■ 0.00 4,490 4,600 4,260 1,607 7,231,500
04/08/2020 4,490 0.00 ■■ 0.00 4,440 4,670 4,400 4,362 19,585,380
03/08/2020 4,440 0.10 2.25 4,380 4,440 4,280 1,374 6,100,560
31/07/2020 4,380 0.00 ■■ 0.00 4,400 4,440 4,100 1,155 5,058,900
30/07/2020 4,400 0.10 2.27 4,280 4,450 4,000 2,923 12,861,200
29/07/2020 4,280 -0.30 -7.01 4,600 4,500 4,280 11,086 47,448,080
28/07/2020 4,600 0.30 6.52 4,350 4,600 4,060 10,396 47,821,600
27/07/2020 4,350 -0.30 -6.90 4,670 4,400 4,350 9,131 39,719,850
24/07/2020 4,670 -0.40 -8.57 5,020 5,000 4,670 19,169 89,519,230
23/07/2020 5,020 0.00 ■■ 0.00 5,020 5,020 4,940 5,206 26,134,120
22/07/2020 5,020 -0.20 -3.98 5,170 5,150 4,950 11,070 55,571,400
21/07/2020 5,170 0.00 ■■ 0.00 5,180 5,250 5,110 8,984 46,447,280
20/07/2020 5,180 0.10 1.93 5,110 5,190 5,100 19,259 99,761,620
18/07/2020 5,110 0.00 ■■ 0.00 5,070 5,120 5,100 3,706 18,937,660
17/07/2020 5,110 0.00 ■■ 0.00 5,070 5,120 5,100 3,706 18,937,660
16/07/2020 5,070 -0.10 -1.97 5,140 5,110 5,070 4,789 24,280,230
15/07/2020 5,140 0.10 1.95 5,080 5,150 5,050 7,401 38,041,140
14/07/2020 5,080 -0.10 -1.97 5,160 5,150 5,030 6,020 30,581,600
13/07/2020 5,160 0.10 1.94 5,100 5,200 5,100 5,410 27,915,600
12/07/2020 5,100 -0.20 -3.92 5,290 5,290 5,100 4,784 24,398,400
10/07/2020 5,100 -0.20 -3.92 5,290 5,290 5,100 4,784 24,398,400
09/07/2020 5,290 0.10 1.89 5,230 5,290 5,100 8,568 45,324,720
08/07/2020 5,230 0.00 ■■ 0.00 5,250 5,250 5,050 2,597 13,582,310
07/07/2020 5,250 0.10 1.90 5,170 5,250 5,170 5,884 30,891,000
06/07/2020 5,170 0.00 ■■ 0.00 5,200 5,200 4,970 9,243 47,786,310
03/07/2020 5,200 0.00 ■■ 0.00 5,250 5,400 5,110 12,864 66,892,800
02/07/2020 5,250 0.30 5.71 4,910 5,250 4,930 27,772 145,803,000
01/07/2020 4,910 0.00 ■■ 0.00 4,900 5,100 4,700 4,746 23,302,860
30/06/2020 4,900 -0.40 -8.16 5,260 5,400 4,900 16,319 79,963,100
29/06/2020 5,260 -0.40 -7.60 5,650 5,390 5,260 29,992 157,757,920
26/06/2020 5,650 -0.15 -2.65 5,650 5,740 5,260 341,380 1,928,797,000
25/06/2020 5,650 0.20 3.54 5,430 5,690 5,300 29,671 167,641,150
24/06/2020 5,430 0.40 7.37 5,080 5,430 5,150 70,322 381,848,460
23/06/2020 5,080 0.30 5.91 4,750 5,080 4,900 26,802 136,154,160
22/06/2020 4,750 0.00 ■■ 0.00 4,750 4,750 4,660 5,268 25,023,000
19/06/2020 4,750 0.10 2.11 4,650 4,750 4,640 4,549 21,607,750
18/06/2020 4,650 -0.10 -2.15 4,750 4,650 4,430 3,364 15,642,600
17/06/2020 4,750 -0.35 -7.37 5,100 5,200 4,750 161,670 767,932,500
16/06/2020 5,100 0.10 1.96 5,000 5,100 5,000 8,045 41,029,500
15/06/2020 5,000 0.20 4.00 4,790 5,120 4,800 26,408 132,040,000
12/06/2020 4,790 0.30 6.26 4,480 4,790 4,200 27,125 129,928,750
11/06/2020 4,480 -0.30 -6.70 4,810 5,140 4,480 55,708 249,571,840
10/06/2020 4,810 0.30 6.24 4,500 4,810 4,400 26,958 129,667,980
09/06/2020 4,500 -0.10 -2.22 4,590 4,600 4,400 11,991 53,959,500
08/06/2020 4,590 0.20 4.36 4,390 4,680 4,490 16,276 74,706,840
06/06/2020 4,390 0.00 ■■ 0.00 4,410 4,400 4,300 5,662 24,856,180
05/06/2020 4,390 0.00 ■■ 0.00 4,410 4,400 4,300 5,662 24,856,180
04/06/2020 4,410 0.00 ■■ 0.00 4,410 4,450 4,320 7,323 32,294,430
03/06/2020 4,410 0.10 2.27 4,300 4,470 4,300 11,505 50,737,050
02/06/2020 4,300 0.10 2.33 4,200 4,350 4,200 13,003 55,912,900
01/06/2020 4,200 0.00 ■■ 0.00 4,250 4,400 4,200 14,388 60,429,600
31/05/2020 4,250 -0.10 -2.35 4,310 4,310 4,200 3,669 15,593,250
29/05/2020 4,250 -0.10 -2.35 4,310 4,310 4,200 3,669 15,593,250
28/05/2020 4,310 -0.10 -2.32 4,400 4,540 4,220 4,565 19,675,150
27/05/2020 4,400 0.30 6.82 4,150 4,440 4,150 32,612 143,492,800
26/05/2020 4,150 -0.10 -2.41 4,300 4,300 4,100 6,599 27,385,850
25/05/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,050 6,395 27,498,500
24/05/2020 4,300 -0.10 -2.33 4,400 4,390 4,200 8,780 37,754,000
22/05/2020 4,300 -0.10 -2.33 4,400 4,390 4,200 8,780 37,754,000
21/05/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 9,128 40,163,200
20/05/2020 4,400 0.10 2.27 4,260 4,400 4,200 2,670 11,748,000
19/05/2020 4,260 -0.20 -4.69 4,500 4,510 4,260 19,762 84,186,120
18/05/2020 4,500 0.00 ■■ 0.00 4,500 4,540 4,300 10,351 46,579,500
17/05/2020 4,500 -0.10 -2.22 4,600 4,790 4,500 5,313 23,908,500
15/05/2020 4,500 -0.10 -2.22 4,600 4,790 4,500 5,313 23,908,500
14/05/2020 4,600 0.10 2.17 4,540 4,700 4,500 27,804 127,898,400
13/05/2020 4,540 0.30 6.61 4,250 4,540 4,540 22,347 101,455,380
12/05/2020 4,250 0.30 7.06 3,980 4,250 4,250 12,397 52,687,250
11/05/2020 3,980 0.30 7.54 3,720 3,980 3,720 16,421 65,355,580
10/05/2020 3,720 0.10 2.69 3,600 3,750 3,600 7,279 27,077,880
08/05/2020 3,720 0.10 2.69 3,600 3,750 3,600 7,279 27,077,880
07/05/2020 3,600 0.00 ■■ 0.00 3,630 3,640 3,510 5,820 20,952,000
06/05/2020 3,630 0.00 ■■ 0.00 3,650 3,730 3,600 6,338 23,006,940
05/05/2020 3,650 0.10 2.74 3,550 3,700 3,580 4,020 14,673,000
04/05/2020 3,550 0.10 2.82 3,490 3,720 3,490 4,946 17,558,300
01/05/2020 3,490 0.20 5.73 3,270 3,490 3,350 12,969 45,261,810
30/04/2020 3,490 0.20 5.73 3,270 3,490 3,350 12,969 45,261,810
29/04/2020 3,490 0.20 5.73 3,270 3,490 3,350 12,969 45,261,810
28/04/2020 3,270 -0.20 -6.12 3,500 3,500 3,260 21,718 71,017,860
27/04/2020 3,500 -0.30 -8.57 3,760 3,760 3,500 17,481 61,183,500
26/04/2020 3,760 0.20 5.32 3,590 3,840 3,500 5,029 18,909,040
24/04/2020 3,760 0.20 5.32 3,590 3,840 3,500 5,029 18,909,040
23/04/2020 3,590 0.20 5.57 3,430 3,670 3,500 18,466 66,292,940
22/04/2020 3,430 -0.30 -8.75 3,680 3,450 3,430 21,178 72,640,540
21/04/2020 3,680 -0.30 -8.15 3,950 3,950 3,680 16,135 59,376,800
20/04/2020 3,950 0.30 7.59 3,700 3,950 3,650 30,780 121,581,000
19/04/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,450 26,902 99,537,400
17/04/2020 3,700 0.00 ■■ 0.00 3,700 3,800 3,450 26,902 99,537,400
16/04/2020 3,700 0.00 ■■ 0.00 3,730 3,760 3,470 11,813 43,708,100
15/04/2020 3,730 -0.30 -8.04 3,980 4,000 3,730 6,880 25,662,400
14/04/2020 3,980 0.20 5.03 3,760 4,020 3,800 24,800 98,704,000
13/04/2020 3,760 0.20 5.32 3,520 3,760 3,690 8,997 33,828,720
12/04/2020 3,520 0.20 5.68 3,290 3,520 3,480 32,630 114,857,600
10/04/2020 3,520 0.20 5.68 3,290 3,520 3,480 32,630 114,857,600
09/04/2020 3,290 0.20 6.08 3,080 3,290 3,080 28,822 94,824,380
08/04/2020 3,080 0.20 6.49 2,930 3,090 2,780 10,405 32,047,400
07/04/2020 2,930 0.20 6.83 2,760 2,950 2,760 4,817 14,113,810
06/04/2020 2,760 0.20 7.25 2,580 2,760 2,580 35,477 97,916,520
03/04/2020 2,580 0.10 3.88 2,480 2,640 2,480 19,764 50,991,120
02/04/2020 2,480 0.00 ■■ 0.00 2,480 2,570 2,310 7,009 17,382,320
01/04/2020 2,480 0.00 ■■ 0.00 2,480 2,570 2,310 7,009 17,382,320
31/03/2020 2,480 -0.20 -8.06 2,660 2,700 2,480 11,771 29,192,080
30/03/2020 2,660 -0.20 -7.52 2,850 2,700 2,660 1,893 5,035,380
29/03/2020 2,850 0.00 ■■ 0.00 2,900 2,890 2,700 3,481 9,920,850
27/03/2020 2,850 0.00 ■■ 0.00 2,900 2,890 2,700 3,481 9,920,850
26/03/2020 2,900 0.00 ■■ 0.00 2,920 2,920 2,720 7,886 22,869,400
25/03/2020 2,920 0.00 ■■ 0.00 2,960 2,950 2,780 4,169 12,173,480
24/03/2020 2,960 0.00 ■■ 0.00 2,980 2,990 2,780 8,848 26,190,080
23/03/2020 2,980 -0.20 -6.71 3,200 2,990 2,980 5,183 15,445,340
22/03/2020 3,200 -0.20 -6.25 3,400 3,500 3,170 5,293 16,937,600
20/03/2020 3,200 -0.20 -6.25 3,400 3,500 3,170 5,293 16,937,600
19/03/2020 3,400 -0.10 -2.94 3,500 3,700 3,260 5,950 20,230,000
18/03/2020 3,500 0.00 ■■ 0.00 3,500 3,700 3,350 5,412 18,942,000
17/03/2020 3,500 -0.10 -2.86 3,630 3,800 3,380 15,611 54,638,500
16/03/2020 3,630 -0.27 -7.44 3,900 4,040 3,630 29,240 106,141,200
13/03/2020 3,900 -0.29 -7.44 4,190 3,950 3,900 68,570 267,423,000
12/03/2020 4,190 0.16 3.82 4,030 4,190 3,750 69,920 292,964,800
11/03/2020 4,030 -0.30 -7.44 4,330 4,450 4,030 102,110 411,503,300
10/03/2020 4,330 -0.10 -2.31 4,400 4,450 4,130 1,341 5,806,530
09/03/2020 4,400 -0.30 -6.82 4,670 4,600 4,350 4,541 19,980,400
06/03/2020 4,670 0.10 2.14 4,600 4,670 4,500 2,851 13,314,170
05/03/2020 4,600 0.00 ■■ 0.00 4,600 4,800 4,450 2,703 12,433,800
04/03/2020 4,600 -0.10 -2.17 4,680 4,680 4,600 2,153 9,903,800
03/03/2020 4,680 0.00 ■■ 0.00 4,680 5,000 4,600 18,536 86,748,480
02/03/2020 4,680 -0.40 -8.55 5,030 4,740 4,680 9,668 45,246,240
28/02/2020 5,030 -0.40 -7.95 5,400 5,200 5,030 11,594 58,317,820
27/02/2020 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 1,135 6,129,000
26/02/2020 5,400 -0.20 -3.70 5,600 5,700 5,400 2,304 12,441,600
25/02/2020 5,600 0.00 ■■ 0.00 5,550 5,600 5,550 860 4,816,000
24/02/2020 5,550 -0.20 -3.60 5,700 5,690 5,550 734 4,073,700
21/02/2020 5,700 -0.10 -1.75 5,790 5,800 5,600 1,003 5,717,100
20/02/2020 5,790 0.00 ■■ 0.00 5,790 5,800 5,700 725 4,197,750
19/02/2020 5,790 0.00 ■■ 0.00 5,790 5,790 5,700 391 2,263,890
18/02/2020 5,790 0.10 1.73 5,700 5,800 5,680 1,184 6,855,360
17/02/2020 5,700 -0.10 -1.75 5,760 5,800 5,530 556 3,169,200
15/02/2020 5,760 0.00 ■■ 0.00 5,800 5,800 5,600 546 3,144,960
14/02/2020 5,760 0.00 ■■ 0.00 5,800 5,800 5,600 546 3,144,960
13/02/2020 5,800 0.00 ■■ 0.00 5,780 5,960 5,700 3,975 23,055,000
12/02/2020 5,780 0.10 1.73 5,700 5,840 5,700 1,290 7,456,200
11/02/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 853 4,862,100
10/02/2020 5,700 -0.10 -1.75 5,800 5,800 5,700 33,873 193,076,100
09/02/2020 5,800 -0.10 -1.72 5,880 5,850 5,800 6,521 37,821,800
07/02/2020 5,800 -0.10 -1.72 5,880 5,850 5,800 6,521 37,821,800
06/02/2020 5,880 0.00 ■■ 0.00 5,860 5,900 5,700 9,799 57,618,120
05/02/2020 5,860 0.00 ■■ 0.00 5,900 5,860 5,700 7,039 41,248,540
04/02/2020 5,900 0.30 5.08 5,600 5,900 5,500 4,397 25,942,300
03/02/2020 5,600 0.30 5.36 5,310 5,650 4,950 4,825 27,020,000
02/02/2020 5,310 -0.40 -7.53 5,700 5,800 5,310 2,658 14,113,980
31/01/2020 5,310 -0.40 -7.53 5,700 5,800 5,310 2,658 14,113,980
30/01/2020 5,700 -0.20 -3.51 5,860 5,800 5,700 1,079 6,150,300
29/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
28/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
27/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
26/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
24/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
23/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
22/01/2020 5,860 0.10 1.71 5,790 6,000 5,800 3,791 22,215,260
21/01/2020 5,790 0.09 1.55 5,700 5,800 5,700 254,620 1,474,249,800
20/01/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 86,710 494,247,000
17/01/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 26,870 153,159,000
16/01/2020 5,700 0.28 4.91 5,700 5,980 5,700 15,160 86,412,000
15/01/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 49,670 283,119,000
14/01/2020 5,700 0.05 0.88 5,700 5,750 5,610 29,040 165,528,000
13/01/2020 5,700 0.00 ■■ 0.00 5,720 5,750 5,700 17,526 99,898,200
10/01/2020 5,720 0.00 ■■ 0.00 5,710 5,790 5,700 35,595 203,603,400
09/01/2020 5,710 0.00 ■■ 0.00 5,700 5,710 5,700 5,125 29,263,750
08/01/2020 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 8,530 48,621,000
07/01/2020 5,700 0.00 ■■ 0.00 5,700 5,790 5,700 33,351 190,100,700
06/01/2020 5,700 0.20 3.51 5,550 5,800 5,640 28,663 163,379,100
03/01/2020 5,550 -0.10 -1.80 5,640 5,640 5,500 7,304 40,537,200
02/01/2020 5,640 0.00 ■■ 0.00 5,600 5,700 5,560 306 1,725,840
31/12/2019 5,600 0.00 ■■ 0.00 5,590 5,800 5,300 2,898 16,228,800
30/12/2019 5,590 0.00 ■■ 0.00 5,600 5,700 5,500 2,210 12,353,900
28/12/2019 5,600 -0.20 -3.57 5,780 5,800 5,600 2,512 14,067,200
27/12/2019 5,600 -0.20 -3.57 5,780 5,800 5,600 2,512 14,067,200
26/12/2019 5,780 0.40 6.92 5,430 5,800 5,400 2,950 17,051,000
25/12/2019 5,430 0.00 ■■ 0.00 5,440 5,500 5,430 2,266 12,304,380
24/12/2019 5,440 -0.10 -1.84 5,500 5,500 5,440 832 4,526,080
23/12/2019 5,500 0.10 1.82 5,400 5,600 5,440 4,820 26,510,000
20/12/2019 5,400 -0.02 -0.37 5,400 5,400 5,360 28,810 155,574,000
19/12/2019 5,400 0.00 ■■ 0.00 5,420 5,490 5,360 4,006 21,632,400
18/12/2019 5,420 0.00 ■■ 0.00 5,400 5,430 5,300 9,262 50,200,040
17/12/2019 5,400 0.10 1.85 5,300 5,430 5,300 3,875 20,925,000
16/12/2019 5,300 -0.20 -3.77 5,450 5,530 5,300 437 2,316,100
14/12/2019 5,450 0.00 ■■ 0.00 5,440 5,600 5,450 5,866 31,969,700
13/12/2019 5,450 0.00 ■■ 0.00 5,440 5,600 5,450 5,866 31,969,700
12/12/2019 5,440 0.30 5.51 5,100 5,450 5,100 3,769 20,503,360
11/12/2019 5,100 -0.20 -3.92 5,320 5,310 5,100 2,844 14,504,400
10/12/2019 5,320 -0.20 -3.76 5,530 5,520 5,300 5,857 31,159,240
09/12/2019 5,530 -0.20 -3.62 5,700 5,850 5,510 1,634 9,036,020
07/12/2019 5,700 -0.20 -3.51 5,890 5,890 5,700 1,834 10,453,800
06/12/2019 5,700 -0.20 -3.51 5,890 5,890 5,700 1,834 10,453,800
05/12/2019 5,890 0.20 3.40 5,650 5,990 5,620 1,075 6,331,750
04/12/2019 5,650 0.00 ■■ 0.00 5,680 0 0 843 4,762,950
03/12/2019 5,680 -0.20 -3.52 5,920 5,920 5,660 983 5,583,440
02/12/2019 5,920 0.00 ■■ 0.00 5,930 6,000 5,700 2,525 14,948,000
29/11/2019 5,930 0.00 ■■ 0.00 5,950 5,970 5,930 1,402 8,313,860
28/11/2019 5,950 0.00 ■■ 0.00 6,000 6,000 5,930 24,235 144,198,250
27/11/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 25,952 155,712,000
26/11/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 7,014 42,084,000
25/11/2019 6,000 0.20 3.33 5,800 6,050 5,800 16,038 96,228,000
22/11/2019 5,800 0.00 ■■ 0.00 5,850 5,900 5,500 3,538 20,520,400
21/11/2019 5,850 -0.20 -3.42 6,000 6,000 5,730 6,550 38,317,500
20/11/2019 6,000 0.00 ■■ 0.00 5,970 6,000 5,850 624 3,744,000
19/11/2019 5,970 -0.20 -3.35 6,180 6,100 5,950 3,119 18,620,430
18/11/2019 6,180 0.10 1.62 6,100 6,180 5,810 16,912 104,516,160
15/11/2019 6,100 -0.10 -1.64 6,190 6,200 5,900 28,602 174,472,200
14/11/2019 6,190 0.00 ■■ 0.00 6,200 6,240 6,120 22,507 139,318,330
13/11/2019 6,200 0.20 3.23 6,000 6,250 5,910 13,215 81,933,000
12/11/2019 6,000 0.10 1.67 5,930 6,000 5,550 16,655 99,930,000
11/11/2019 5,930 -0.30 -5.06 6,200 6,300 5,930 20,169 119,602,170
08/11/2019 6,200 0.30 4.84 5,900 6,300 5,700 65,249 404,543,800
07/11/2019 5,900 0.10 1.69 5,800 5,900 5,600 10,927 64,469,300
06/11/2019 5,800 0.30 5.17 5,520 5,900 5,300 19,169 111,180,200
05/11/2019 5,520 0.10 1.81 5,400 5,620 5,400 61,060 337,051,200
04/11/2019 5,400 0.20 3.70 5,240 5,580 5,230 14,424 77,889,600
01/11/2019 5,240 0.30 5.73 4,900 5,240 4,980 33,734 176,766,160
31/10/2019 4,900 0.10 2.04 4,770 4,990 4,700 15,121 74,092,900
30/10/2019 4,770 0.00 ■■ 0.00 4,760 4,920 4,550 10,113 48,239,010
29/10/2019 4,760 0.30 6.30 4,450 4,760 4,450 25,655 122,117,800
28/10/2019 4,450 0.00 ■■ 0.00 4,450 4,500 4,450 2,224 9,896,800
25/10/2019 4,450 0.20 4.49 4,270 4,450 4,290 15,798 70,301,100
24/10/2019 4,270 0.10 2.34 4,200 4,280 4,200 9,595 40,970,650
23/10/2019 4,200 0.00 ■■ 0.00 4,250 4,250 4,200 8,553 35,922,600
22/10/2019 4,250 0.00 ■■ 0.00 4,290 4,300 4,200 1,199 5,095,750
21/10/2019 4,290 0.00 ■■ 0.00 4,250 4,320 4,200 8,443 36,220,470
18/10/2019 4,250 0.00 ■■ 0.00 4,300 4,300 4,210 3,616 15,368,000
17/10/2019 4,300 0.10 2.33 4,200 4,340 4,200 2,520 10,836,000
16/10/2019 4,200 -0.10 -2.38 4,270 4,260 4,200 5,730 24,066,000
15/10/2019 4,270 0.00 ■■ 0.00 4,270 4,450 4,270 3,771 16,102,170
14/10/2019 4,270 0.00 ■■ 0.00 4,250 4,270 4,170 2,114 9,026,780
11/10/2019 4,250 0.00 ■■ 0.00 4,210 4,250 4,140 13,133 55,815,250
10/10/2019 4,210 -0.10 -2.38 4,270 4,300 4,210 5,010 21,092,100
09/10/2019 4,270 0.00 ■■ 0.00 4,300 4,380 4,250 9,469 40,432,630
08/10/2019 4,300 -0.10 -2.33 4,360 4,390 4,300 2,927 12,586,100
07/10/2019 4,360 -0.10 -2.29 4,440 4,490 4,350 3,519 15,342,840
04/10/2019 4,440 0.10 2.25 4,300 4,450 4,280 16,535 73,415,400
03/10/2019 4,300 -0.10 -2.33 4,430 4,600 4,300 3,815 16,404,500
02/10/2019 4,430 -0.10 -2.26 4,550 4,550 4,310 19,438 86,110,340
01/10/2019 4,550 -0.20 -4.40 4,700 4,700 4,550 10,632 48,375,600
30/09/2019 4,700 0.00 ■■ 0.00 4,720 4,800 4,680 2,629 12,356,300
27/09/2019 4,720 0.00 ■■ 0.00 4,680 4,720 4,670 2,768 13,064,960
26/09/2019 4,680 -0.10 -2.14 4,770 4,850 4,670 5,445 25,482,600
25/09/2019 4,770 -0.10 -2.10 4,880 4,810 4,650 13,416 63,994,320
24/09/2019 4,880 0.00 ■■ 0.00 4,900 4,900 4,880 1,888 9,213,440
23/09/2019 4,900 0.00 ■■ 0.00 4,890 5,210 4,890 998 4,890,200
20/09/2019 4,890 0.00 ■■ 0.00 4,900 5,010 4,890 4,256 20,811,840
19/09/2019 4,900 -0.20 -4.08 5,060 5,000 4,900 5,107 25,024,300
18/09/2019 5,060 0.00 ■■ 0.00 5,010 5,060 4,950 5,725 28,968,500
17/09/2019 5,010 -0.10 -2.00 5,090 5,100 5,010 11,619 58,211,190
16/09/2019 5,090 0.00 ■■ 0.00 5,090 5,420 5,080 21,655 110,223,950
13/09/2019 5,090 0.00 ■■ 0.00 5,100 5,100 5,020 3,487 17,748,830
12/09/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,010 7,853 40,050,300
11/09/2019 5,100 0.00 ■■ 0.00 5,060 5,100 5,060 4,069 20,751,900
10/09/2019 5,100 0.09 1.76 5,010 5,100 5,010 1,910 9,741,000
09/09/2019 5,010 0.00 ■■ 0.00 5,020 5,160 4,990 19,244 96,412,440
06/09/2019 5,020 -0.10 -1.99 5,100 5,150 5,020 13,399 67,262,980
05/09/2019 5,100 -0.10 -1.96 5,190 5,190 5,060 3,133 15,978,300
04/09/2019 5,190 0.20 3.85 4,950 5,190 4,950 9,945 51,614,550
03/09/2019 4,950 -0.10 -2.02 5,100 5,300 4,950 14,313 70,849,350
30/08/2019 5,100 -0.20 -3.92 5,300 5,510 5,100 17,399 88,734,900
29/08/2019 5,300 -0.30 -5.66 5,640 5,600 5,250 37,485 198,670,500
28/08/2019 5,640 -0.40 -7.09 6,060 5,990 5,640 41,356 233,247,840
27/08/2019 6,060 -0.10 -1.65 6,150 6,150 6,060 16,259 98,529,540
26/08/2019 6,150 -0.30 -4.88 6,450 6,350 6,050 22,328 137,317,200
23/08/2019 6,450 0.30 4.65 6,200 6,500 6,160 14,435 93,105,750
22/08/2019 6,200 -0.10 -1.61 6,300 6,450 6,150 7,471 46,320,200
21/08/2019 6,300 0.30 4.76 6,050 6,470 6,060 23,329 146,972,700
20/08/2019 6,050 -0.10 -1.65 6,190 6,190 5,950 53,904 326,119,200
19/08/2019 6,190 0.10 1.62 6,060 6,190 5,970 14,716 91,092,040
16/08/2019 6,060 0.10 1.65 5,980 6,150 5,990 14,227 86,215,620
15/08/2019 5,980 0.00 ■■ 0.00 5,990 6,040 5,850 4,854 29,026,920
14/08/2019 5,990 0.00 ■■ 0.00 6,010 6,100 5,990 4,235 25,367,650
13/08/2019 6,010 0.20 3.33 5,850 6,100 5,740 26,563 159,643,630
12/08/2019 5,850 -0.20 -3.42 6,020 6,040 5,850 15,271 89,335,350
09/08/2019 6,020 0.00 ■■ 0.00 5,990 6,020 5,930 11,083 66,719,660
08/08/2019 5,990 -0.10 -1.67 6,050 6,090 5,910 7,917 47,422,830
07/08/2019 6,050 0.00 ■■ 0.00 6,000 6,050 5,920 9,686 58,600,300
06/08/2019 6,000 0.00 ■■ 0.00 6,010 6,100 5,850 16,389 98,334,000
05/08/2019 6,010 0.10 1.66 5,900 6,100 5,900 14,296 85,918,960
02/08/2019 5,900 -0.10 -1.69 5,960 5,970 5,900 8,781 51,807,900
01/08/2019 5,960 0.00 ■■ 0.00 5,990 6,200 5,850 13,542 80,710,320
31/07/2019 5,990 0.20 3.34 5,800 6,000 5,810 15,034 90,053,660
30/07/2019 5,800 0.00 ■■ 0.00 5,820 5,950 5,700 13,520 78,416,000
29/07/2019 5,820 0.20 3.44 5,660 5,900 5,610 30,900 179,838,000
26/07/2019 5,660 0.00 ■■ 0.00 5,700 5,700 5,500 15,688 88,794,080
25/07/2019 5,700 0.30 5.26 5,440 5,770 5,400 30,977 176,568,900
24/07/2019 5,440 0.00 ■■ 0.00 5,400 5,440 5,260 15,633 85,043,520
23/07/2019 5,400 0.20 3.70 5,170 5,420 5,200 38,119 205,842,600
22/07/2019 5,170 -0.10 -1.93 5,260 5,400 5,130 21,191 109,557,470
19/07/2019 5,260 0.00 ■■ 0.00 5,300 5,400 5,260 12,262 64,498,120
18/07/2019 5,300 -0.10 -1.89 5,400 5,400 5,280 10,578 56,063,400
17/07/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,310 15,173 81,934,200
16/07/2019 5,400 0.00 ■■ 0.00 5,400 5,450 5,350 29,928 161,611,200
15/07/2019 5,400 0.00 ■■ 0.00 5,400 5,600 5,340 43,355 234,117,000
12/07/2019 5,400 0.40 7.41 5,050 5,400 5,000 35,887 193,789,800
11/07/2019 5,050 0.00 ■■ 0.00 5,090 5,100 5,050 8,739 44,131,950
10/07/2019 5,090 0.10 1.96 5,030 5,100 4,970 7,773 39,564,570
09/07/2019 5,030 0.00 ■■ 0.00 5,010 5,100 5,000 6,288 31,628,640
08/07/2019 5,010 0.00 ■■ 0.00 4,990 5,100 4,930 13,820 69,238,200
05/07/2019 4,990 0.10 2.00 4,930 5,150 4,910 16,819 83,926,810
04/07/2019 4,930 0.00 ■■ 0.00 4,960 4,980 4,920 6,312 31,118,160
03/07/2019 4,960 0.00 ■■ 0.00 4,920 4,960 4,900 6,240 30,950,400
02/07/2019 4,920 0.00 ■■ 0.00 4,960 4,960 4,900 2,978 14,651,760
01/07/2019 4,960 0.00 ■■ 0.00 4,920 4,960 4,920 5,978 29,650,880
28/06/2019 4,920 0.00 ■■ 0.00 4,920 5,090 4,920 5,399 26,563,080
27/06/2019 4,920 0.00 ■■ 0.00 4,900 4,980 4,900 16,164 79,526,880
26/06/2019 4,900 0.10 2.04 4,850 5,000 4,900 8,282 40,581,800
25/06/2019 4,850 0.00 ■■ 0.00 4,860 4,900 4,850 2,753 13,352,050
24/06/2019 4,860 0.00 ■■ 0.00 4,870 4,900 4,860 5,192 25,233,120
21/06/2019 4,870 0.00 ■■ 0.00 4,900 4,920 4,870 2,581 12,569,470
20/06/2019 4,900 0.10 2.04 4,830 4,900 4,820 1,694 8,300,600
19/06/2019 4,830 0.00 ■■ 0.00 4,880 4,950 4,830 3,074 14,847,420
18/06/2019 4,880 0.00 ■■ 0.00 4,890 4,880 4,820 3,878 18,924,640
17/06/2019 4,890 0.00 ■■ 0.00 4,860 4,890 4,840 3,737 18,273,930
16/06/2019 4,860 0.00 ■■ 0.00 4,860 4,950 4,860 4,083 19,843,380
14/06/2019 4,860 0.00 ■■ 0.00 4,860 4,950 4,860 4,083 19,843,380
13/06/2019 4,860 0.00 ■■ 0.00 4,900 4,910 4,830 2,850 13,851,000
11/06/2019 4,900 0.00 ■■ 0.00 4,920 4,970 4,900 9,942 48,715,800
10/06/2019 4,920 0.00 ■■ 0.00 4,910 5,070 4,920 7,671 37,741,320
09/06/2019 4,910 0.10 2.04 4,830 5,000 4,820 1,748 8,582,680
07/06/2019 4,910 0.10 2.04 4,830 5,000 4,820 1,748 8,582,680
06/06/2019 4,830 0.10 2.07 4,740 4,830 4,730 22,334 107,873,220
05/06/2019 4,740 0.00 ■■ 0.00 4,730 4,790 4,740 8,306 39,370,440
04/06/2019 4,730 0.00 ■■ 0.00 4,700 4,750 4,660 3,670 17,359,100
03/06/2019 4,700 -0.10 -2.13 4,850 4,800 4,700 9,465 44,485,500
02/06/2019 4,850 -0.10 -2.06 4,930 4,990 4,850 9,138 44,319,300
31/05/2019 4,850 -0.10 -2.06 4,930 4,990 4,850 9,138 44,319,300
30/05/2019 4,930 0.00 ■■ 0.00 4,930 5,000 4,930 9,602 47,337,860
29/05/2019 4,930 -0.10 -2.03 5,050 5,000 4,930 6,167 30,403,310
28/05/2019 5,050 0.10 1.98 4,960 5,050 4,960 6,697 33,819,850
27/05/2019 4,960 0.00 ■■ 0.00 4,950 5,000 4,940 7,364 36,525,440
26/05/2019 4,950 -0.20 -4.04 5,160 5,120 4,950 29,911 148,059,450
24/05/2019 4,950 -0.20 -4.04 5,160 5,120 4,950 29,911 148,059,450
23/05/2019 5,160 -0.10 -1.94 5,250 5,250 5,100 10,130 52,270,800
22/05/2019 5,250 -0.20 -3.81 5,430 5,600 5,150 7,988 41,937,000
21/05/2019 5,430 -0.10 -1.84 5,490 5,490 5,400 5,348 29,039,640
20/05/2019 5,490 0.20 3.64 5,330 5,500 5,330 18,689 102,602,610
19/05/2019 5,330 0.00 ■■ 0.00 5,350 5,490 5,330 17,765 94,687,450
17/05/2019 5,330 0.00 ■■ 0.00 5,350 5,490 5,330 17,765 94,687,450
16/05/2019 5,350 -0.20 -3.74 5,500 5,600 5,350 13,726 73,434,100
15/05/2019 5,500 0.20 3.64 5,350 5,660 5,360 22,279 122,534,500
14/05/2019 5,350 0.40 7.48 5,000 5,350 4,950 38,338 205,108,300
13/05/2019 5,000 -0.10 -2.00 5,090 5,140 5,000 5,595 27,975,000
12/05/2019 5,090 0.20 3.93 4,930 5,100 5,000 9,748 49,617,320
10/05/2019 5,090 0.20 3.93 4,930 5,100 5,000 9,748 49,617,320
09/05/2019 4,930 -0.10 -2.03 5,050 5,060 4,900 5,756 28,377,080
08/05/2019 5,050 0.10 1.98 4,960 5,100 4,960 12,713 64,200,650
07/05/2019 4,960 0.10 2.02 4,900 5,000 4,950 11,134 55,224,640
06/05/2019 4,900 -0.10 -2.04 5,000 5,000 4,830 15,331 75,121,900
05/05/2019 5,000 -0.20 -4.00 5,150 5,140 5,000 5,773 28,865,000
03/05/2019 5,000 -0.20 -4.00 5,150 5,140 5,000 5,773 28,865,000
02/05/2019 5,150 0.20 3.88 4,930 5,190 4,930 31,292 161,153,800
01/05/2019 4,930 0.00 ■■ 0.00 4,910 5,000 4,920 2,863 14,114,590
30/04/2019 4,930 0.00 ■■ 0.00 4,910 5,000 4,920 2,863 14,114,590
29/04/2019 4,930 0.00 ■■ 0.00 4,910 5,000 4,920 2,863 14,114,590
28/04/2019 4,930 0.00 ■■ 0.00 4,910 5,000 4,920 2,863 14,114,590
26/04/2019 4,930 0.00 ■■ 0.00 4,910 5,000 4,920 2,863 14,114,590
25/04/2019 4,910 -0.10 -2.04 5,000 5,000 4,900 7,567 37,153,970
24/04/2019 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 5,262 26,310,000
23/04/2019 5,000 -0.10 -2.00 5,090 5,100 4,800 8,353 41,765,000
22/04/2019 5,090 0.20 3.93 4,890 5,190 4,800 16,765 85,333,850
21/04/2019 4,890 -0.10 -2.04 4,960 5,150 4,800 9,784 47,843,760
19/04/2019 4,890 -0.10 -2.04 4,960 5,150 4,800 9,784 47,843,760
18/04/2019 4,960 -0.30 -6.05 5,270 5,270 4,950 23,043 114,293,280
17/04/2019 5,270 0.00 ■■ 0.00 5,270 5,500 5,270 8,357 44,041,390
16/04/2019 5,270 -0.30 -5.69 5,540 5,530 5,200 25,537 134,579,990
15/04/2019 5,540 0.00 ■■ 0.00 5,510 5,680 5,180 42,398 234,884,920
12/04/2019 5,540 0.00 ■■ 0.00 5,510 5,680 5,180 42,398 234,884,920
11/04/2019 5,510 -0.40 -7.26 5,920 5,920 5,510 49,053 270,282,030
10/04/2019 5,920 0.40 6.76 5,540 5,920 5,300 44,258 262,007,360
09/04/2019 5,540 0.40 7.22 5,180 5,540 5,290 82,772 458,556,880
08/04/2019 5,180 0.30 5.79 4,850 5,180 4,900 26,986 139,787,480
05/04/2019 4,850 -0.20 -4.12 5,030 5,040 4,800 17,078 82,828,300
04/04/2019 5,030 -0.10 -1.99 5,130 5,130 4,900 33,906 170,547,180
03/04/2019 5,130 0.30 5.85 4,800 5,130 4,800 77,233 396,205,290
02/04/2019 4,800 0.30 6.25 4,490 4,800 4,720 32,367 155,361,600
01/04/2019 4,490 0.30 6.68 4,200 4,490 4,190 62,239 279,453,110
30/03/2019 5,200 -0.04 -0.77 5,240 5,200 5,170 30,180 156,936,000
29/03/2019 4,200 -0.10 -2.38 4,260 4,220 4,180 4,741 19,912,200
28/03/2019 4,260 0.00 ■■ 0.00 4,300 4,300 4,180 3,813 16,243,380
27/03/2019 4,300 0.10 2.33 4,240 4,300 4,170 8,593 36,949,900
26/03/2019 4,240 0.00 ■■ 0.00 4,280 4,290 4,150 4,160 17,638,400
25/03/2019 4,280 -0.20 -4.67 4,450 4,450 4,140 17,583 75,255,240
22/03/2019 4,450 0.00 ■■ 0.00 4,500 4,590 4,450 8,127 36,165,150
21/03/2019 4,500 -0.10 -2.22 4,600 4,680 4,500 22,893 103,018,500
20/03/2019 4,600 -0.10 -2.17 4,650 4,650 4,480 3,477 15,994,200
19/03/2019 4,650 0.00 ■■ 0.00 4,610 4,740 4,590 16,143 75,064,950
18/03/2019 4,610 0.00 ■■ 0.00 4,650 4,700 4,560 17,648 81,357,280
15/03/2019 4,690 0.00 ■■ 0.00 4,650 4,750 4,510 4,415 20,706,350
14/03/2019 4,650 0.00 ■■ 0.00 4,650 4,650 4,520 9,305 43,268,250
13/03/2019 4,650 -0.10 -2.15 4,720 4,790 4,500 10,978 51,047,700
12/03/2019 4,720 0.10 2.12 4,600 4,760 4,650 12,282 57,971,040
11/03/2019 4,600 -0.10 -2.17 4,730 4,740 4,520 8,756 40,277,600
08/03/2019 4,730 -0.20 -4.23 4,950 4,950 4,630 14,773 69,876,290
07/03/2019 4,950 0.10 2.02 4,880 5,210 4,810 20,257 100,272,150
06/03/2019 4,880 0.30 6.15 4,570 4,880 4,760 55,481 270,747,280
05/03/2019 4,570 0.30 6.56 4,280 4,570 4,300 28,236 129,038,520
04/03/2019 4,280 0.30 7.01 4,000 4,280 4,200 28,868 123,555,040
01/03/2019 4,000 0.00 ■■ 0.00 3,950 4,140 3,950 14,965 59,860,000
28/02/2019 3,950 0.30 7.59 3,700 3,950 3,630 33,436 132,072,200
27/02/2019 3,700 -0.10 -2.70 3,790 3,800 3,650 27,810 102,897,000
26/02/2019 3,790 -0.20 -5.28 3,960 3,950 3,790 16,120 61,094,800
25/02/2019 3,960 0.00 ■■ 0.00 3,970 3,970 3,900 46,021 182,243,160
22/02/2019 3,970 0.00 ■■ 0.00 3,970 3,980 3,900 7,822 31,053,340
21/02/2019 3,970 0.00 ■■ 0.00 3,970 4,000 3,900 3,753 14,899,410
20/02/2019 3,970 -0.10 -2.52 4,030 4,030 3,970 7,710 30,608,700
19/02/2019 4,030 -0.10 -2.48 4,170 4,170 4,020 3,533 14,237,990
18/02/2019 4,170 0.00 ■■ 0.00 4,190 4,190 4,120 11,238 46,862,460
15/02/2019 4,190 0.10 2.39 4,130 4,200 4,100 11,206 46,953,140
14/02/2019 4,130 -0.10 -2.42 4,220 4,220 4,130 1,008 4,163,040
13/02/2019 4,220 0.20 4.74 3,980 4,250 3,970 26,981 113,859,820
12/02/2019 3,980 0.00 ■■ 0.00 4,020 4,020 3,950 4,348 17,305,040
11/02/2019 4,020 0.10 2.49 3,950 4,050 3,700 3,817 15,344,340
01/02/2019 3,950 0.00 ■■ 0.00 3,950 4,050 3,880 4,175 16,491,250
31/01/2019 3,950 -0.20 -5.06 4,120 4,000 3,900 2,601 10,273,950
30/01/2019 4,120 0.00 ■■ 0.00 4,110 4,170 4,000 4,209 17,341,080
29/01/2019 4,110 0.20 4.87 3,900 4,170 3,630 25,184 103,506,240
28/01/2019 3,900 -0.20 -5.13 4,140 4,030 3,900 19,063 74,345,700
25/01/2019 4,140 -0.30 -7.25 4,390 4,300 4,100 3,496 14,473,440
24/01/2019 4,390 0.00 ■■ 0.00 4,430 4,430 4,200 641,000 2,813,990,000
23/01/2019 4,430 0.10 2.26 4,350 4,430 4,060 12,424,000 55,038,320,000
22/01/2019 4,350 -0.30 -6.90 4,650 4,650 4,350 22,182,000 96,491,700,000
21/01/2019 4,650 -0.04 -0.86 4,690 4,880 4,650 18,920 87,978,000
19/01/2019 4,690 0.00 ■■ 0.00 4,700 4,850 4,690 2,785,000 13,061,650,000
18/01/2019 4,690 -0.01 -0.21 4,700 4,850 4,690 27,850 130,616,500
17/01/2019 4,700 -0.16 -3.40 4,860 4,820 4,700 47,210 221,887,000
16/01/2019 4,860 -0.05 -1.03 4,910 4,880 4,800 3,970 19,294,200
15/01/2019 4,910 0.09 1.83 4,910 5,000 4,910 30 147,300
14/01/2019 4,910 0.02 0.41 4,890 5,000 4,710 16,800 82,488,000
11/01/2019 4,890 -0.09 -1.84 4,890 4,980 4,700 15,270 74,670,300
10/01/2019 4,890 -0.06 -1.23 4,950 4,900 4,700 112,920 552,178,800
09/01/2019 4,950 0.16 3.23 4,790 4,950 4,600 5,620 27,819,000
08/01/2019 4,790 -0.01 -0.21 4,800 4,790 4,500 28,770 137,808,300
07/01/2019 4,800 -0.12 -2.50 4,800 4,990 4,660 24,040 115,392,000
04/01/2019 4,800 0.03 0.63 4,770 5,000 4,700 11,630 55,824,000
03/01/2019 4,770 -0.16 -3.35 4,930 4,930 4,770 22,390 106,800,300
02/01/2019 4,930 -0.24 -4.87 5,170 5,120 4,930 60,510 298,314,300
30/12/2018 5,170 -0.17 -3.29 5,170 5,200 5,000 51,840 268,012,800
28/12/2018 5,170 -0.17 -3.29 5,170 5,200 5,000 51,840 268,012,800
27/12/2018 5,170 0.13 2.51 5,040 5,300 5,110 12,960 67,003,200
26/12/2018 5,040 -0.04 -0.79 5,040 5,040 5,000 170 856,800
25/12/2018 5,040 -0.06 -1.19 5,100 5,050 4,930 15,310 77,162,400
24/12/2018 5,100 0.05 0.98 5,050 5,400 5,050 17,060 87,006,000
21/12/2018 5,050 -0.13 -2.57 5,180 5,180 5,030 11,870 59,943,500
20/12/2018 5,180 0.12 2.32 5,060 5,190 5,020 2,930 15,177,400
19/12/2018 5,060 -0.13 -2.57 5,190 5,080 5,060 38,100 192,786,000
18/12/2018 5,190 -0.02 -0.39 5,210 5,190 5,020 127,890 663,749,100
17/12/2018 5,210 -0.07 -1.34 5,280 5,280 5,210 12,120 63,145,200
16/12/2018 5,280 0.08 1.52 5,200 5,320 5,200 90,830 479,582,400
14/12/2018 5,280 0.08 1.52 5,200 5,320 5,200 90,830 479,582,400
13/12/2018 5,200 -0.05 -0.96 5,250 5,240 5,200 142,280 739,856,000
12/12/2018 5,250 -0.01 -0.19 5,260 5,260 5,220 3,780 19,845,000
11/12/2018 5,260 -0.06 -1.14 5,260 5,260 5,200 34,770 182,890,200
10/12/2018 5,260 -0.05 -0.95 5,260 5,340 5,210 13,870 72,956,200
09/12/2018 5,260 -0.01 -0.19 5,270 5,260 5,180 72,750 382,665,000
07/12/2018 5,260 -0.01 -0.19 5,270 5,260 5,180 72,750 382,665,000
06/12/2018 5,270 -0.07 -1.33 5,270 5,270 5,200 17,870 94,174,900
05/12/2018 5,270 -0.03 -0.57 5,300 5,300 5,180 44,690 235,516,300
04/12/2018 5,300 0.02 0.38 5,280 5,350 5,210 3,560 18,868,000
03/12/2018 5,280 0.08 1.52 5,200 5,300 5,200 30,600 161,568,000
30/11/2018 5,200 -0.04 -0.77 5,240 5,200 5,170 30,180 156,936,000
29/11/2018 5,240 -0.02 -0.38 5,240 5,240 5,200 63,080 330,539,200
28/11/2018 5,240 0.03 0.57 5,210 5,240 5,200 52,350 274,314,000
27/11/2018 5,210 0.01 0.19 5,200 5,270 5,200 55,690 290,144,900
26/11/2018 5,200 -0.08 -1.54 5,280 5,220 5,200 74,840 389,168,000
23/11/2018 5,280 -0.07 -1.33 5,350 5,280 5,180 37,630 198,686,400
22/11/2018 5,350 -0.08 -1.50 5,430 5,350 5,230 6,920 37,022,000
21/11/2018 5,430 0.23 4.24 5,200 5,430 5,160 45,630 247,770,900
20/11/2018 5,200 -0.03 -0.58 5,200 5,200 5,150 23,640 122,928,000
19/11/2018 5,200 0.01 0.19 5,190 5,300 5,130 33,300 173,160,000
16/11/2018 5,190 -0.04 -0.77 5,230 5,220 5,130 46,560 241,646,400
15/11/2018 5,230 0.03 0.57 5,200 5,230 5,150 38,930 203,603,900
14/11/2018 5,200 -0.05 -0.96 5,250 5,200 5,110 11,650 60,580,000
13/11/2018 5,250 -0.05 -0.95 5,250 5,250 5,100 29,700 155,925,000
12/11/2018 5,250 -0.12 -2.29 5,370 5,370 5,100 92,720 486,780,000
11/11/2018 5,370 0.07 1.30 5,300 5,400 5,200 88,940 477,607,800
09/11/2018 5,370 0.07 1.30 5,300 5,400 5,200 88,940 477,607,800
08/11/2018 5,300 -0.13 -2.45 5,430 5,430 5,300 33,670 178,451,000
07/11/2018 5,430 0.19 3.50 5,240 5,490 5,250 43,050 233,761,500
06/11/2018 5,240 0.01 0.19 5,230 5,500 5,200 116,940 612,765,600
05/11/2018 5,230 0.03 0.57 5,200 5,400 5,200 42,610 222,850,300
02/11/2018 5,200 0.20 3.85 5,200 5,400 5,200 70,010 364,052,000
01/11/2018 5,200 -0.25 -4.81 5,450 5,500 5,200 36,910 191,932,000
31/10/2018 5,450 0.35 6.42 5,100 5,450 5,100 237,670 1,295,301,500
30/10/2018 5,100 0.05 0.98 5,050 5,100 5,050 50,760 258,876,000
29/10/2018 5,050 -0.13 -2.57 5,180 5,180 5,040 34,890 176,194,500
28/10/2018 5,180 0.33 6.37 4,850 5,180 5,000 109,390 566,640,200
26/10/2018 5,180 0.33 6.37 4,850 5,180 5,000 109,390 566,640,200
25/10/2018 4,850 -0.20 -4.12 5,050 4,930 4,700 120,600 584,910,000
24/10/2018 5,050 -0.23 -4.55 5,280 5,300 5,050 90,480 456,924,000
23/10/2018 5,280 -0.08 -1.52 5,360 5,440 5,200 91,930 485,390,400
22/10/2018 5,360 -0.39 -7.28 5,750 5,590 5,350 348,600 1,868,496,000
20/10/2018 5,750 -0.05 -0.87 5,750 5,750 5,700 36,160 207,920,000
19/10/2018 5,750 -0.05 -0.87 5,750 5,750 5,700 36,160 207,920,000
18/10/2018 5,750 -0.05 -0.87 5,800 5,830 5,730 30,080 172,960,000
17/10/2018 5,800 0.10 1.72 5,800 5,950 5,800 51,680 299,744,000
16/10/2018 5,800 0.10 1.72 5,700 5,880 5,700 39,500 229,100,000
15/10/2018 5,700 -0.15 -2.63 5,850 5,900 5,690 65,570 373,749,000
12/10/2018 5,850 0.08 1.37 5,770 6,070 5,400 112,650 659,002,500
11/10/2018 5,770 -0.43 -7.45 6,200 6,000 5,770 503,390 2,904,560,300
10/10/2018 6,200 -0.15 -2.42 6,350 6,480 6,100 229,790 1,424,698,000
09/10/2018 6,350 -0.05 -0.79 6,400 6,500 6,240 155,580 987,933,000
08/10/2018 6,400 -0.37 -5.78 6,770 6,700 6,400 217,810 1,393,984,000
05/10/2018 6,770 -0.15 -2.22 6,920 6,920 6,770 263,030 1,780,713,100
04/10/2018 6,920 0.03 0.43 6,890 7,200 6,920 235,910 1,632,497,200
03/10/2018 6,890 -0.03 -0.44 6,920 7,100 6,880 292,270 2,013,740,300
02/10/2018 6,920 0.01 0.14 6,910 7,150 6,900 438,690 3,035,734,800
01/10/2018 6,910 -0.09 -1.30 7,000 7,160 6,910 168,260 1,162,676,600
28/09/2018 7,000 -0.08 -1.14 7,080 7,200 6,970 248,420 1,738,940,000
27/09/2018 7,080 0.08 1.13 7,000 7,130 6,850 351,930 2,491,664,400
26/09/2018 7,000 -0.15 -2.14 7,150 7,190 7,000 283,120 1,981,840,000
25/09/2018 7,150 0.35 4.90 6,800 7,270 6,900 432,960 3,095,664,000
24/09/2018 6,800 -0.05 -0.74 6,800 6,800 6,550 162,400 1,104,320,000
23/09/2018 6,800 -0.10 -1.47 6,900 6,910 6,580 203,990 1,387,132,000
21/09/2018 6,800 -0.10 -1.47 6,900 6,910 6,580 203,990 1,387,132,000
20/09/2018 6,900 0.38 5.51 6,520 6,970 6,620 932,030 6,431,007,000
19/09/2018 6,520 0.42 6.44 6,100 6,520 6,150 638,930 4,165,823,600
18/09/2018 6,100 0.01 0.16 6,100 6,120 5,910 93,210 568,581,000
17/09/2018 6,100 0.05 0.82 6,050 6,200 5,920 249,080 1,519,388,000
14/09/2018 6,050 -0.12 -1.98 6,170 6,190 5,950 81,260 491,623,000
13/09/2018 6,170 0.07 1.13 6,100 6,210 6,100 399,530 2,465,100,100
12/09/2018 6,100 0.31 5.08 5,790 6,170 5,750 377,530 2,302,933,000
11/09/2018 5,790 0.09 1.55 5,700 5,800 5,670 39,040 226,041,600
10/09/2018 5,700 -0.09 -1.58 5,790 5,800 5,700 156,270 890,739,000
07/09/2018 5,790 -0.05 -0.86 5,840 5,850 5,650 72,890 422,033,100
06/09/2018 5,840 -0.04 -0.68 5,880 5,890 5,700 15,930 93,031,200
05/09/2018 5,880 -0.10 -1.70 5,980 5,990 5,700 125,170 735,999,600
04/09/2018 5,980 0.08 1.34 5,900 6,090 5,800 109,300 653,614,000
03/09/2018 5,900 -0.10 -1.69 5,900 6,000 5,800 56,840 335,356,000
31/08/2018 5,900 -0.10 -1.69 5,900 6,000 5,800 56,840 335,356,000
30/08/2018 5,900 0.20 3.39 5,700 5,990 5,620 46,110 272,049,000
29/08/2018 5,700 -0.30 -5.26 6,000 5,950 5,700 73,990 421,743,000
28/08/2018 6,000 -0.10 -1.67 6,100 6,100 5,920 57,400 344,400,000
27/08/2018 6,100 -0.06 -0.98 6,100 6,200 6,030 137,140 836,554,000
24/08/2018 6,100 0.02 0.33 6,100 6,120 6,000 62,390 380,579,000
23/08/2018 6,100 0.10 1.64 6,000 6,100 6,000 83,320 508,252,000
22/08/2018 6,000 -0.10 -1.67 6,100 6,150 6,000 156,420 938,520,000
21/08/2018 6,100 0.35 5.74 5,750 6,150 5,800 417,470 2,546,567,000
20/08/2018 5,750 0.25 4.35 5,500 5,750 5,450 109,890 631,867,500
19/08/2018 5,500 -0.17 -3.09 5,670 5,740 5,420 67,200 369,600,000
17/08/2018 5,500 -0.17 -3.09 5,670 5,740 5,420 67,200 369,600,000
16/08/2018 5,670 -0.01 -0.18 5,680 5,670 5,340 98,070 556,056,900
15/08/2018 5,680 -0.25 -4.40 5,930 6,000 5,520 235,300 1,336,504,000
14/08/2018 5,930 -0.22 -3.71 6,150 6,150 5,910 200,210 1,187,245,300
13/08/2018 6,150 -0.04 -0.65 6,190 6,240 6,030 192,020 1,180,923,000
10/08/2018 6,190 0.19 3.07 6,000 6,240 5,910 271,490 1,680,523,100
09/08/2018 6,000 -0.13 -2.17 6,130 6,130 5,810 265,520 1,593,120,000
08/08/2018 6,130 0.33 5.38 5,800 6,200 5,600 307,370 1,884,178,100
07/08/2018 5,800 0.17 2.93 5,630 5,900 5,600 187,040 1,084,832,000
06/08/2018 5,630 0.36 6.39 5,270 5,630 5,440 428,500 2,412,455,000
03/08/2018 5,270 0.34 6.45 4,930 5,270 5,000 313,780 1,653,620,600
02/08/2018 4,930 -0.07 -1.42 5,000 5,000 4,850 74,750 368,517,500
01/08/2018 5,000 0.09 1.80 5,000 5,100 4,950 58,520 292,600,000
31/07/2018 5,000 0.18 3.60 4,820 5,150 4,800 136,550 682,750,000
30/07/2018 4,820 0.31 6.43 4,510 4,820 4,500 341,010 1,643,668,200
27/07/2018 4,510 -0.25 -5.54 4,760 4,760 4,480 197,900 892,529,000
26/07/2018 4,760 -0.09 -1.89 4,850 4,850 4,750 54,120 257,611,200
25/07/2018 4,850 0.02 0.41 4,830 4,900 4,750 144,570 701,164,500
24/07/2018 4,830 -0.09 -1.86 4,920 4,950 4,800 55,070 265,988,100
23/07/2018 4,920 -0.03 -0.61 4,950 5,000 4,900 66,580 327,573,600
21/07/2018 4,950 -0.09 -1.82 4,950 5,000 4,850 116,690 577,615,500
20/07/2018 4,950 -0.09 -1.82 4,950 5,000 4,850 116,690 577,615,500
19/07/2018 4,950 -0.05 -1.01 5,000 5,010 4,950 17,000 84,150,000
18/07/2018 5,000 0.01 0.20 4,990 5,030 4,910 76,820 384,100,000
17/07/2018 4,990 0.09 1.80 4,900 5,000 4,900 29,390 146,656,100
16/07/2018 4,900 -0.03 -0.61 4,930 5,000 4,830 16,450 80,605,000
14/07/2018 4,930 0.04 0.81 4,890 5,000 4,890 37,710 185,910,300
13/07/2018 4,930 0.04 0.81 4,890 5,000 4,890 37,710 185,910,300
12/07/2018 4,890 0.09 1.84 4,800 4,900 4,800 9,380 45,868,200
11/07/2018 4,800 -0.10 -2.08 4,900 4,900 4,800 41,610 199,728,000
10/07/2018 4,900 0.05 1.02 4,850 4,950 4,850 80,930 396,557,000
09/07/2018 4,850 -0.05 -1.03 4,900 4,950 4,800 25,020 121,347,000
08/07/2018 4,900 0.10 2.04 4,800 4,900 4,600 41,370 202,713,000
06/07/2018 4,900 0.10 2.04 4,800 4,900 4,600 41,370 202,713,000
05/07/2018 4,800 -0.02 -0.42 4,820 4,840 4,700 57,160 274,368,000
04/07/2018 4,820 -0.03 -0.62 4,850 4,850 4,570 26,410 127,296,200
03/07/2018 4,850 -0.16 -3.30 5,010 5,360 4,850 127,840 620,024,000
02/07/2018 5,010 -0.11 -2.20 5,120 5,120 5,010 75,040 375,950,400
29/06/2018 5,120 -0.07 -1.37 5,190 0 0 40,370 206,694,400
28/06/2018 5,190 0.01 0.19 5,180 5,200 5,110 14,430 74,891,700
27/06/2018 5,180 -0.03 -0.58 5,180 5,210 5,150 137,670 713,130,600
26/06/2018 5,180 -0.02 -0.39 5,200 5,190 5,000 32,410 167,883,800
25/06/2018 5,200 0.05 0.96 5,150 5,220 5,160 67,890 353,028,000
23/06/2018 5,150 -0.05 -0.97 5,200 5,210 5,140 18,720 96,408,000
22/06/2018 5,150 -0.05 -0.97 5,200 5,210 5,140 18,720 96,408,000
21/06/2018 5,200 0.06 1.15 5,140 5,200 5,140 59,830 311,116,000
20/06/2018 5,140 0.01 0.19 5,130 5,250 5,140 41,520 213,412,800
19/06/2018 5,130 -0.37 -7.21 5,500 5,500 5,130 60,000 307,800,000
18/06/2018 5,500 -0.07 -1.27 5,570 5,690 5,400 135,860 747,230,000
15/06/2018 5,570 0.01 0.18 5,560 5,690 5,560 150,700 839,399,000
14/06/2018 5,560 0.01 0.18 5,550 5,620 5,550 91,390 508,128,400
13/06/2018 5,550 -0.15 -2.70 5,700 5,750 5,550 43,500 241,425,000
12/06/2018 5,700 -0.02 -0.35 5,720 5,700 5,550 38,710 220,647,000
11/06/2018 5,720 -0.07 -1.22 5,790 5,800 5,720 44,140 252,480,800
09/06/2018 5,790 0.06 1.04 5,730 5,790 5,710 235,210 1,361,865,900
08/06/2018 5,790 0.06 1.04 5,730 5,790 5,710 235,210 1,361,865,900
07/06/2018 5,730 0.03 0.52 5,700 5,790 5,700 276,130 1,582,224,900
06/06/2018 5,700 -0.05 -0.88 5,750 5,990 5,700 47,990 273,543,000
05/06/2018 5,750 0.23 4.00 5,520 5,830 5,600 54,180 311,535,000
04/06/2018 5,520 0.02 0.36 5,500 5,600 5,490 43,270 238,850,400
02/06/2018 5,500 -0.05 -0.91 5,550 5,550 5,500 145,070 797,885,000
01/06/2018 5,500 -0.05 -0.91 5,550 5,550 5,500 145,070 797,885,000
31/05/2018 5,550 0.05 0.90 5,500 5,600 5,500 103,530 574,591,500
30/05/2018 5,500 -0.09 -1.64 5,590 5,680 5,260 142,840 785,620,000
29/05/2018 5,590 0.10 1.79 5,490 5,600 5,300 89,670 501,255,300
28/05/2018 5,490 -0.41 -7.47 5,900 6,000 5,490 177,420 974,035,800
25/05/2018 5,900 -0.20 -3.39 6,100 6,100 5,900 122,810 724,579,000
24/05/2018 6,100 0.03 0.49 6,070 6,200 6,040 84,630 516,243,000
23/05/2018 6,070 0.03 0.49 6,070 6,150 6,050 170,470 1,034,752,900
22/05/2018 6,070 -0.45 -7.41 6,520 6,700 6,070 326,310 1,980,701,700
21/05/2018 6,520 -0.27 -4.14 6,790 6,790 6,450 28,380 185,037,600
18/05/2018 6,790 -0.01 -0.15 6,800 6,900 6,700 92,720 629,568,800
17/05/2018 6,800 -0.12 -1.76 6,800 6,930 6,680 135,900 924,120,000
16/05/2018 6,800 0.31 4.56 6,490 6,940 6,500 318,010 2,162,468,000
15/05/2018 6,490 0.12 1.85 6,370 6,600 6,260 136,140 883,548,600
14/05/2018 6,370 0.07 1.10 6,300 6,390 6,250 2,200 14,014,000
12/05/2018 6,300 -0.05 -0.79 6,350 6,450 6,200 59,740 376,362,000
11/05/2018 6,300 -0.05 -0.79 6,350 6,450 6,200 59,740 376,362,000
10/05/2018 6,350 0.14 2.20 6,350 6,580 6,350 107,840 684,784,000
09/05/2018 6,350 -0.10 -1.57 6,350 6,400 6,200 40,060 254,381,000
08/05/2018 6,350 -0.09 -1.42 6,350 6,400 6,260 44,280 281,178,000
07/05/2018 6,350 0.23 3.62 6,120 6,390 6,120 84,640 537,464,000
05/05/2018 6,120 -0.07 -1.14 6,190 6,300 6,110 65,330 399,819,600
04/05/2018 6,120 -0.07 -1.14 6,190 6,300 6,110 65,330 399,819,600
03/05/2018 6,190 0.06 0.97 6,130 6,300 6,020 82,620 511,417,800
02/05/2018 6,130 -0.30 -4.89 6,430 6,230 6,100 176,520 1,082,067,600
27/04/2018 6,430 -0.22 -3.42 6,650 6,650 6,210 156,880 1,008,738,400
26/04/2018 6,650 -0.15 -2.26 6,800 7,000 6,650 246,310 1,637,961,500
25/04/2018 6,800 -0.04 -0.59 6,840 7,000 6,750 66,450 451,860,000
24/04/2018 6,800 -0.04 -0.59 6,840 7,000 6,750 66,450 451,860,000
23/04/2018 6,840 -0.21 -3.07 7,050 7,100 6,800 124,600 852,264,000
20/04/2018 7,050 -0.05 -0.71 7,100 7,100 6,970 104,540 737,007,000
19/04/2018 7,100 -0.04 -0.56 7,100 7,300 7,010 130,090 923,639,000
18/04/2018 7,100 -0.03 -0.42 7,130 7,180 7,090 56,740 402,854,000
13/04/2018 7,100 -0.10 -1.41 7,200 7,300 7,050 33,270 236,217,000
12/04/2018 7,200 0.10 1.39 7,100 7,300 7,030 106,620 767,664,000
11/04/2018 7,100 -0.02 -0.28 7,120 7,370 7,050 184,600 1,310,660,000
10/04/2018 7,120 0.01 0.14 7,110 7,200 7,070 163,770 1,166,042,400
09/04/2018 7,110 -0.21 -2.95 7,320 7,320 7,100 287,420 2,043,556,200
07/04/2018 7,320 -0.36 -4.92 7,680 7,680 7,320 176,630 1,292,931,600
06/04/2018 7,320 -0.36 -4.92 7,680 7,680 7,320 176,630 1,292,931,600
05/04/2018 7,650 0.04 0.52 7,650 7,700 7,440 80,720 617,508,000
04/04/2018 7,650 0.01 0.13 7,650 8,150 7,650 361,260 2,763,639,000
03/04/2018 7,650 0.50 6.54 7,150 7,650 6,950 760,200 5,815,530,000
02/04/2018 7,150 -0.05 -0.70 7,200 7,400 7,100 149,690 1,070,283,500
30/03/2018 7,200 -0.01 -0.14 7,210 7,210 7,170 156,120 1,124,064,000
29/03/2018 7,210 -0.04 -0.55 7,250 7,400 7,210 144,990 1,045,377,900
28/03/2018 7,250 0.03 0.41 7,220 7,450 7,200 62,490 453,052,500
27/03/2018 7,220 -0.08 -1.11 7,300 7,560 7,200 266,270 1,922,469,400
26/03/2018 7,300 -0.37 -5.07 7,670 7,800 7,300 278,190 2,030,787,000
23/03/2018 7,670 -0.04 -0.52 7,710 7,710 7,450 199,880 1,533,079,600
22/03/2018 7,710 0.11 1.43 7,600 8,000 7,700 278,760 2,149,239,600
21/03/2018 7,600 -0.11 -1.45 7,600 8,000 7,600 198,670 1,509,892,000
20/03/2018 7,600 -0.16 -2.11 7,760 7,760 7,510 79,050 600,780,000
19/03/2018 7,760 0.14 1.80 7,620 7,770 7,620 140,030 1,086,632,800
18/03/2018 7,620 0.17 2.23 7,620 7,700 7,450 158,800 1,210,056,000
16/03/2018 7,620 0.17 2.23 7,620 7,700 7,450 158,800 1,210,056,000
15/03/2018 7,620 0.17 2.23 7,450 7,780 7,360 148,950 1,134,999,000
14/03/2018 7,450 -0.05 -0.67 7,500 7,500 7,350 204,330 1,522,258,500
13/03/2018 7,500 -0.12 -1.60 7,620 7,750 7,450 291,580 2,186,850,000
12/03/2018 7,620 -0.28 -3.67 7,900 7,900 7,450 98,290 748,969,800
09/03/2018 7,650 -0.25 -3.27 7,900 7,900 7,450 151,080 1,155,762,000
08/03/2018 7,900 0.10 1.27 7,800 8,050 7,830 110,900 876,110,000
07/03/2018 7,800 -0.30 -3.85 8,200 8,200 7,650 288,550 2,250,690,000
06/03/2018 8,200 -0.10 -1.22 8,300 8,300 8,100 214,920 1,762,344,000
05/03/2018 8,300 -0.25 -3.01 8,550 8,750 8,300 321,830 2,671,189,000
02/03/2018 8,550 0.22 2.57 8,330 8,630 8,200 191,200 1,634,760,000
01/03/2018 8,330 0.11 1.32 8,330 8,800 8,330 449,820 3,747,000,600
28/02/2018 8,330 0.54 6.48 7,790 8,330 7,850 704,760 5,870,650,800
27/02/2018 7,790 -0.01 -0.13 7,800 7,880 7,650 97,340 758,278,600
26/02/2018 7,800 0.11 1.41 7,690 8,100 7,400 435,610 3,397,758,000
23/02/2018 7,690 0.26 3.38 7,430 7,820 7,450 157,380 1,210,252,200
22/02/2018 7,430 -0.31 -4.17 7,740 7,690 7,410 145,170 1,078,613,100
21/02/2018 7,740 -0.04 -0.52 7,780 7,900 7,700 106,750 826,245,000
13/02/2018 7,780 0.44 5.66 7,340 7,800 7,600 140,010 1,089,277,800
12/02/2018 7,340 0.48 6.54 6,860 7,340 6,860 143,190 1,051,014,600
09/02/2018 6,860 -0.49 -7.14 7,350 7,000 6,840 593,030 4,068,185,800
08/02/2018 7,350 -0.20 -2.72 7,550 7,600 7,350 141,620 1,040,907,000
07/02/2018 7,550 -0.36 -4.77 7,910 7,850 7,400 263,250 1,987,537,500
06/02/2018 7,360 -0.55 -7.47 7,910 7,360 7,360 447,020 3,290,067,200
05/02/2018 7,910 -0.59 -7.46 8,500 8,500 7,910 223,720 1,769,625,200
04/02/2018 8,500 0.03 0.35 8,500 8,760 8,500 211,940 1,801,490,000
02/02/2018 8,500 0.03 0.35 8,500 8,760 8,500 211,940 1,801,490,000
01/02/2018 8,500 -0.38 -4.47 8,880 9,100 8,500 237,320 2,017,220,000
31/01/2018 8,880 0.58 6.53 8,300 8,880 8,300 409,670 3,637,869,600
30/01/2018 8,300 -0.03 -0.36 8,330 8,300 8,020 456,020 3,784,966,000
29/01/2018 8,330 -0.50 -6.00 8,830 8,830 8,310 464,670 3,870,701,100
28/01/2018 8,830 -0.66 -7.47 9,490 9,400 8,830 939,040 8,291,723,200
26/01/2018 8,830 -0.66 -7.47 9,490 9,400 8,830 939,040 8,291,723,200
25/01/2018 9,490 -0.11 -1.16 10,200 10,200 9,490 2,210,510 20,977,739,900
24/01/2018 7,910 -1.69 -21.37 9,600 10,250 9,400 817,400 6,465,634,000
22/01/2018 9,500 0.60 6.32 9,600 10,250 9,400 910,960 8,654,120,000
21/01/2018 9,600 -0.30 -3.13 9,900 10,000 9,600 404,040 3,878,784,000
19/01/2018 9,600 -0.30 -3.13 9,900 10,000 9,600 404,040 3,878,784,000
18/01/2018 9,900 0.18 1.82 9,720 9,900 9,300 526,590 5,213,241,000
17/01/2018 9,720 -0.73 -7.51 10,450 10,450 9,720 1,116,970 10,856,948,400
16/01/2018 10,450 -0.25 -2.39 10,700 10,700 10,400 661,390 6,911,525,500
15/01/2018 10,700 -0.30 -2.80 11,000 11,000 10,500 593,910 6,354,837,000
12/01/2018 11,000 -0.30 -2.73 11,300 11,550 10,800 1,140,830 12,549,130,000
11/01/2018 11,300 -0.20 -1.77 11,500 11,550 11,000 377,170 4,262,021,000
10/01/2018 11,500 0.70 6.09 10,800 11,550 11,000 2,119,520 24,374,480,000
09/01/2018 10,800 0.05 0.46 10,800 11,250 10,600 1,138,900 12,300,120,000
08/01/2018 10,800 0.10 0.93 10,800 11,050 10,500 821,590 8,873,172,000
05/01/2018 10,800 -0.25 -2.31 11,050 11,100 10,600 740,320 7,995,456,000
04/01/2018 11,050 0.70 6.33 10,350 11,050 10,700 1,844,350 20,380,067,500
03/01/2018 10,350 0.39 3.77 9,960 10,450 9,990 703,430 7,280,500,500
02/01/2018 9,960 -0.34 -3.41 10,300 10,800 9,850 772,300 7,692,108,000
31/12/2017 10,300 -0.30 -2.91 10,600 11,050 10,300 748,910 7,713,773,000
29/12/2017 10,300 -0.30 -2.91 10,600 11,050 10,300 748,910 7,713,773,000
28/12/2017 10,600 -0.05 -0.47 10,650 11,000 10,100 932,270 9,882,062,000
27/12/2017 10,650 0.55 5.16 10,100 10,800 10,250 1,507,230 16,051,999,500
26/12/2017 10,100 0.65 6.44 9,450 10,100 9,500 1,250,500 12,630,050,000
25/12/2017 9,450 0.54 5.71 8,910 9,500 8,750 887,910 8,390,749,500
22/12/2017 8,910 -0.25 -2.81 9,160 9,270 8,700 368,500 3,283,335,000
21/12/2017 9,160 0.08 0.87 9,080 9,600 8,900 587,440 5,380,950,400
20/12/2017 9,080 0.59 6.50 8,490 9,080 8,560 1,614,120 14,656,209,600
19/12/2017 8,390 0.27 3.22 8,120 8,490 8,120 229,840 1,928,357,600
18/12/2017 7,830 0.24 3.07 7,590 7,830 7,680 58,890 461,108,700
16/12/2017 7,590 0.14 1.84 7,450 7,770 7,400 150,230 1,140,245,700
15/12/2017 7,450 -0.05 -0.67 7,500 7,490 7,320 105,110 783,069,500
14/12/2017 7,350 -0.15 -2.04 7,500 7,480 7,320 13,840 101,724,000
13/12/2017 7,200 0.19 2.64 7,010 7,400 6,950 127,770 919,944,000
12/12/2017 7,100 0.09 1.27 7,010 7,400 7,100 5,850 41,535,000
11/12/2017 7,100 -0.29 -4.08 7,390 7,200 7,010 7,390 52,469,000
08/12/2017 7,600 -0.15 -1.97 7,750 7,760 7,600 254,410 1,933,516,000
07/12/2017 7,600 -0.15 -1.97 7,750 7,760 7,600 242,050 1,839,580,000
05/12/2017 7,800 -0.25 -3.11 8,000 8,000 7,800 273,700 2,134,860,000
04/12/2017 8,050 0.07 0.88 7,980 8,100 7,980 394,060 3,172,183,000
01/12/2017 7,980 0.09 1.14 7,890 8,140 7,860 273,090 2,179,258,200
30/11/2017 7,890 -0.01 -0.13 7,900 8,010 7,700 184,150 1,452,943,500
29/11/2017 7,900 0.08 1.02 7,750 8,000 7,660 336,520 2,658,508,000
28/11/2017 7,820 -0.28 -3.46 8,100 8,100 7,660 188,650 1,475,243,000
27/11/2017 8,100 0.19 2.40 7,990 8,250 7,990 449,940 3,644,514,000
24/11/2017 7,910 0.51 6.89 7,550 7,910 7,550 817,400 6,465,634,000
23/11/2017 7,400 0.25 3.50 7,200 7,560 7,200 431,990 3,196,726,000
22/11/2017 7,150 0.17 2.44 7,000 7,170 7,000 222,370 1,589,945,500
21/11/2017 6,980 -0.07 -0.99 7,020 7,080 6,980 233,840 1,632,203,200
20/11/2017 7,050 0.05 0.71 7,080 7,180 7,040 74,060 522,123,000
17/11/2017 7,000 0.00 ■■ 0.00 7,190 7,190 6,980 150,390 1,052,730,000
16/11/2017 7,000 0.05 0.72 7,000 7,100 7,000 333,420 2,333,940,000
15/11/2017 6,950 -0.09 -1.28 6,840 7,000 6,800 107,010 743,719,500
14/11/2017 7,040 -0.04 -0.56 6,840 7,120 6,840 96,770 681,260,800
13/11/2017 7,080 -0.08 -1.12 7,100 7,160 7,080 119,290 844,573,200
10/11/2017 7,160 0.07 0.99 7,140 7,250 7,100 139,730 1,000,466,800
09/11/2017 7,090 -0.11 -1.53 7,200 7,210 7,070 111,490 790,464,100
08/11/2017 7,200 0.18 2.56 7,250 7,250 7,100 133,830 963,576,000
07/11/2017 7,020 0.45 6.85 6,600 7,020 6,600 501,150 3,518,073,000
06/11/2017 6,570 0.23 3.63 6,340 6,570 6,340 163,060 1,071,304,200
03/11/2017 6,340 0.10 1.60 6,300 6,400 6,210 122,810 778,615,400
02/11/2017 6,240 -0.46 -6.87 6,700 6,740 6,240 556,590 3,473,121,600
01/11/2017 6,700 0.10 1.52 6,700 6,750 6,600 204,870 1,372,629,000
31/10/2017 6,600 -0.10 -1.49 6,890 6,890 6,600 135,670 895,422,000
30/10/2017 6,700 -0.30 -4.29 7,000 7,000 6,660 232,850 1,560,095,000
27/10/2017 7,000 0.25 3.70 6,750 7,000 6,650 149,600 1,047,200,000
26/10/2017 6,750 -0.26 -3.71 7,030 7,050 6,740 183,820 1,240,785,000
25/10/2017 7,010 -0.09 -1.27 7,100 7,170 7,010 94,320 661,183,200
24/10/2017 7,100 -0.11 -1.53 7,100 7,160 7,050 136,270 967,517,000
23/10/2017 7,210 -0.54 -6.97 7,400 7,600 7,210 663,770 4,785,781,700
20/10/2017 7,750 -0.01 -0.13 7,800 7,820 7,750 130,340 1,010,135,000
19/10/2017 7,760 0.01 0.13 7,770 7,780 7,710 155,730 1,208,464,800
18/10/2017 7,750 -0.03 -0.39 7,800 7,800 7,750 143,940 1,115,535,000
17/10/2017 7,780 0.00 ■■ 0.00 7,830 7,840 7,780 162,220 1,262,071,600
16/10/2017 7,780 -0.07 -0.89 7,830 7,860 7,780 124,120 965,653,600
13/10/2017 7,850 -0.02 -0.25 7,840 7,850 7,820 156,100 1,225,385,000
12/10/2017 7,870 0.03 0.38 7,880 7,880 7,780 139,780 1,100,068,600
11/10/2017 7,840 0.02 0.26 7,820 7,960 7,820 347,160 2,721,734,400
10/10/2017 7,820 0.00 ■■ 0.00 7,800 8,000 7,780 260,800 2,039,456,000
09/10/2017 7,820 -0.13 -1.64 7,900 8,000 7,800 399,980 3,127,843,600
06/10/2017 7,950 -0.05 -0.62 8,050 8,200 7,810 227,710 1,810,294,500
05/10/2017 8,000 -0.27 -3.26 8,100 8,300 7,810 206,750 1,654,000,000
04/10/2017 8,270 -1.40 -14.48 8,200 8,370 8,100 212,710 1,759,111,700
03/10/2017 9,670 -0.13 -1.33 9,900 9,990 9,600 425,190 4,111,587,300
02/10/2017 9,800 -0.15 -1.51 10,000 10,050 9,800 390,450 3,826,410,000
29/09/2017 9,950 -0.15 -1.49 10,100 10,100 9,950 485,890 4,834,605,500
28/09/2017 10,100 0.10 1.00 10,150 10,250 10,000 412,690 4,168,169,000
27/09/2017 10,000 -0.25 -2.44 10,250 10,300 10,000 561,770 5,617,700,000
26/09/2017 10,250 0.25 2.50 10,200 10,450 10,200 1,499,070 15,365,467,500
25/09/2017 10,000 -0.05 -0.50 10,100 10,200 10,000 387,670 3,876,700,000
22/09/2017 10,050 0.00 ■■ 0.00 10,150 10,150 9,950 517,750 5,203,387,500
21/09/2017 10,050 -0.10 -0.99 10,150 10,250 10,000 132,120 1,327,806,000
20/09/2017 10,150 0.00 ■■ 0.00 10,000 10,250 10,000 291,500 2,958,725,000
19/09/2017 10,150 -0.15 -1.46 10,350 10,400 10,000 459,670 4,665,650,500
18/09/2017 10,300 0.64 6.63 9,990 10,300 9,900 1,411,210 14,535,463,000
15/09/2017 9,660 0.51 5.57 9,240 9,660 9,130 454,270 4,388,248,200
14/09/2017 9,150 0.06 0.66 9,200 9,300 9,100 90,930 832,009,500
13/09/2017 9,090 0.02 0.22 9,170 9,200 9,070 69,760 634,118,400
12/09/2017 9,070 0.02 0.22 9,040 9,170 9,020 95,430 865,550,100
11/09/2017 9,050 -0.07 -0.77 9,080 9,120 9,050 37,080 335,574,000
08/09/2017 9,120 -0.04 -0.44 9,180 9,180 9,120 44,780 408,393,600
07/09/2017 9,160 0.08 0.88 9,150 9,230 9,140 158,670 1,453,417,200
06/09/2017 9,080 0.04 0.44 9,040 9,130 9,000 101,700 923,436,000
05/09/2017 9,040 -0.05 -0.55 9,030 9,140 9,000 91,820 830,052,800
01/09/2017 9,090 0.07 0.78 9,100 9,250 8,980 125,550 1,141,249,500
31/08/2017 9,020 0.00 ■■ 0.00 9,000 9,100 8,980 124,950 1,127,049,000
30/08/2017 9,020 -0.05 -0.55 9,070 9,080 8,960 128,500 1,159,070,000
29/08/2017 9,070 -0.09 -0.98 9,160 9,160 9,060 67,120 608,778,400
28/08/2017 9,160 0.00 ■■ 0.00 9,150 9,210 9,020 72,810 666,939,600
25/08/2017 9,160 0.05 0.55 9,180 9,180 9,020 62,310 570,759,600
24/08/2017 9,110 -0.01 -0.11 9,120 9,120 9,010 125,040 1,139,114,400
23/08/2017 9,120 0.00 ■■ 0.00 9,100 9,160 9,060 121,550 1,108,536,000
22/08/2017 9,120 -0.08 -0.87 9,350 9,350 9,060 99,490 907,348,800
21/08/2017 9,200 0.01 0.11 9,200 9,230 9,170 69,680 641,056,000
18/08/2017 9,190 -0.07 -0.76 9,220 9,300 9,190 128,260 1,178,709,400
17/08/2017 9,260 0.01 0.11 9,390 9,390 9,220 121,150 1,121,849,000
16/08/2017 9,250 -0.01 -0.11 9,460 9,460 9,230 212,960 1,969,880,000
15/08/2017 9,260 -0.04 -0.43 9,450 9,450 9,230 224,790 2,081,555,400
14/08/2017 9,300 -0.11 -1.17 9,400 9,500 9,300 278,550 2,590,515,000
11/08/2017 9,410 -0.19 -1.98 9,600 9,600 9,410 313,830 2,953,140,300
10/08/2017 9,600 0.08 0.84 9,520 9,790 9,500 205,580 1,973,568,000
09/08/2017 9,520 -0.38 -3.84 9,800 9,900 9,500 534,980 5,093,009,600
08/08/2017 9,900 -0.10 -1.00 10,000 10,000 9,830 75,330 745,767,000
07/08/2017 10,000 0.05 0.50 9,950 10,300 9,950 332,870 3,328,700,000
04/08/2017 9,950 0.09 0.91 9,890 10,000 9,700 377,020 3,751,349,000
03/08/2017 9,860 0.09 0.92 9,770 9,890 9,770 81,380 802,406,800
02/08/2017 9,770 -0.12 -1.21 9,620 9,910 9,620 175,570 1,715,318,900
01/08/2017 9,890 0.28 2.91 9,550 9,940 9,550 364,050 3,600,454,500
31/07/2017 9,610 -0.01 -0.10 9,510 9,900 9,510 83,580 803,203,800
28/07/2017 9,620 0.03 0.31 9,590 9,680 9,500 73,590 707,935,800
27/07/2017 9,590 0.09 0.95 9,500 9,660 9,500 72,170 692,110,300
26/07/2017 9,500 0.05 0.53 9,600 9,680 9,450 81,340 772,730,000
25/07/2017 9,450 -0.19 -1.97 9,770 9,770 9,440 103,500 978,075,000
24/07/2017 9,640 -0.07 -0.72 9,720 9,740 9,410 54,030 520,849,200
21/07/2017 9,710 -0.04 -0.41 9,750 9,760 9,700 107,120 1,040,135,200
20/07/2017 9,750 -0.03 -0.31 9,800 9,810 9,740 82,360 803,010,000
19/07/2017 9,780 -0.02 -0.20 9,800 9,870 9,780 112,950 1,104,651,000
18/07/2017 9,800 -0.08 -0.81 9,880 9,880 9,750 200,890 1,968,722,000
17/07/2017 9,880 -0.04 -0.40 9,900 9,950 9,840 123,240 1,217,611,200
14/07/2017 9,920 0.02 0.20 9,940 9,940 9,840 125,020 1,240,198,400
13/07/2017 9,900 -0.03 -0.30 9,900 9,940 9,850 207,370 2,052,963,000
12/07/2017 9,930 0.13 1.33 9,900 9,980 9,850 121,750 1,208,977,500
11/07/2017 9,800 -0.07 -0.71 9,860 9,870 9,800 176,240 1,727,152,000
10/07/2017 9,870 -0.13 -1.30 10,000 10,000 9,810 183,460 1,810,750,200
07/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,940 131,820 1,318,200,000
06/07/2017 10,000 -0.15 -1.48 10,100 10,200 9,990 164,200 1,642,000,000
05/07/2017 10,150 0.17 1.70 10,200 10,200 10,000 253,920 2,577,288,000
04/07/2017 9,980 0.08 0.81 9,910 9,990 9,900 428,460 4,276,030,800
03/07/2017 9,900 -0.02 -0.20 9,900 9,910 9,870 119,250 1,180,575,000
30/06/2017 9,920 -0.02 -0.20 9,940 9,950 9,870 49,270 488,758,400
29/06/2017 9,940 0.12 1.22 9,870 9,940 9,850 200,980 1,997,741,200
28/06/2017 9,820 0.01 0.10 9,870 9,870 9,800 75,770 744,061,400
27/06/2017 9,810 -0.07 -0.71 9,890 9,890 9,810 83,460 818,742,600
26/06/2017 9,880 0.10 1.02 9,800 9,880 9,800 226,840 2,241,179,200
23/06/2017 9,780 -0.01 -0.10 9,780 9,880 9,740 252,740 2,471,797,200
22/06/2017 9,790 -0.10 -1.01 9,790 9,880 9,780 84,890 831,073,100
21/06/2017 9,890 0.10 1.02 9,760 9,890 9,740 226,800 2,243,052,000
20/06/2017 9,790 -0.07 -0.71 9,830 9,850 9,750 225,550 2,208,134,500
19/06/2017 9,860 0.00 ■■ 0.00 9,900 9,950 9,800 178,070 1,755,770,200
16/06/2017 9,860 -0.10 -1.00 9,900 9,940 9,860 108,640 1,071,190,400
15/06/2017 9,960 -0.02 -0.20 9,970 10,000 9,860 219,290 2,184,128,400
14/06/2017 9,980 0.08 0.81 9,900 10,000 9,900 189,800 1,894,204,000
13/06/2017 9,900 0.01 0.10 9,900 9,980 9,850 117,820 1,166,418,000
12/06/2017 9,890 -0.05 -0.50 10,050 10,050 9,880 107,180 1,060,010,200
09/06/2017 9,940 0.04 0.40 9,990 10,000 9,900 45,820 455,450,800
08/06/2017 9,900 -0.10 -1.00 9,940 9,940 9,860 243,600 2,411,640,000
07/06/2017 10,000 0.01 0.10 10,050 10,050 9,970 216,820 2,168,200,000
06/06/2017 9,990 -0.06 -0.60 10,000 10,050 9,990 209,830 2,096,201,700
05/06/2017 10,050 0.00 ■■ 0.00 10,000 10,100 10,000 223,860 2,249,793,000
02/06/2017 10,050 -0.10 -0.99 10,150 10,150 10,000 125,830 1,264,591,500
01/06/2017 10,150 -0.05 -0.49 10,100 10,200 10,100 144,840 1,470,126,000
31/05/2017 10,200 0.00 ■■ 0.00 10,200 10,250 10,100 153,690 1,567,638,000
30/05/2017 10,200 0.10 0.99 10,100 10,350 10,100 276,090 2,816,118,000
29/05/2017 10,100 -0.10 -0.98 10,200 10,350 10,050 381,230 3,850,423,000
26/05/2017 10,200 -0.30 -2.86 10,350 10,400 10,200 270,700 2,761,140,000
25/05/2017 10,500 0.15 1.45 10,500 10,700 10,400 573,170 6,018,285,000
24/05/2017 10,350 0.25 2.48 10,100 10,350 10,100 267,130 2,764,795,500
23/05/2017 10,100 -0.10 -0.98 10,200 10,200 10,000 195,670 1,976,267,000
22/05/2017 10,200 0.29 2.93 10,100 10,550 10,100 595,510 6,074,202,000
19/05/2017 9,910 -0.06 -0.60 9,940 10,000 9,900 334,910 3,318,958,100
18/05/2017 9,970 0.00 ■■ 0.00 9,970 9,980 9,940 197,900 1,973,063,000
17/05/2017 9,970 -0.13 -1.29 9,930 10,000 9,930 103,970 1,036,580,900
16/05/2017 10,100 0.16 1.61 9,980 10,150 9,900 225,050 2,273,005,000
15/05/2017 9,940 0.02 0.20 9,950 9,950 9,900 226,080 2,247,235,200
09/05/2017 9,990 0.17 1.73 9,980 10,000 9,820 274,510 2,742,354,900
08/05/2017 9,820 -0.13 -1.31 9,980 10,000 9,820 78,730 773,128,600
05/05/2017 9,950 0.13 1.32 9,820 9,970 9,820 141,750 1,410,412,500
04/05/2017 9,820 -0.08 -0.81 9,860 9,900 9,810 116,240 1,141,476,800
03/05/2017 9,900 -0.02 -0.20 9,970 10,100 9,900 161,110 1,594,989,000
28/04/2017 9,920 -0.28 -2.75 10,000 10,200 9,920 155,670 1,544,246,400
27/04/2017 10,200 0.21 2.10 10,000 10,200 9,990 119,850 1,222,470,000
26/04/2017 9,990 0.07 0.71 9,990 10,200 9,980 203,270 2,030,667,300
25/04/2017 9,920 0.02 0.20 9,900 10,000 9,840 134,000 1,329,280,000
24/04/2017 9,900 -0.02 -0.20 9,920 9,930 9,800 171,790 1,700,721,000
21/04/2017 9,920 -0.08 -0.80 9,980 10,050 9,900 93,470 927,222,400
20/04/2017 10,000 -0.10 -0.99 10,100 10,100 9,960 57,800 578,000,000
19/04/2017 10,100 0.19 1.92 9,910 10,100 9,910 168,050 1,697,305,000
18/04/2017 9,910 0.01 0.10 10,000 10,000 9,890 142,720 1,414,355,200
17/04/2017 9,900 -0.25 -2.46 10,150 10,250 9,900 590,140 5,842,386,000
14/04/2017 10,150 -0.15 -1.46 10,300 10,350 10,100 292,930 2,973,239,500
13/04/2017 10,300 -0.05 -0.48 10,350 10,350 10,250 111,760 1,151,128,000
12/04/2017 10,350 0.05 0.49 10,350 10,400 10,250 150,360 1,556,226,000
11/04/2017 10,300 0.05 0.49 10,400 10,500 10,300 113,320 1,167,196,000
10/04/2017 10,250 -0.15 -1.44 10,450 10,450 10,250 205,520 2,106,580,000
07/04/2017 10,400 0.15 1.46 10,400 10,400 10,250 227,620 2,367,248,000
05/04/2017 10,250 0.05 0.49 10,200 10,400 10,200 146,590 1,502,547,500
04/04/2017 10,200 -0.15 -1.45 10,300 10,350 10,150 331,710 3,383,442,000
03/04/2017 10,350 -0.15 -1.43 10,500 10,500 10,300 142,450 1,474,357,500
31/03/2017 10,500 0.05 0.48 10,600 10,700 10,500 337,100 3,539,550,000
30/03/2017 10,450 0.10 0.97 10,450 10,550 10,350 361,540 3,778,093,000
29/03/2017 10,350 0.20 1.97 10,400 10,400 10,250 352,920 3,652,722,000
28/03/2017 10,150 0.10 1.00 10,100 10,150 10,000 254,550 2,583,682,500
27/03/2017 10,050 -0.20 -1.95 10,300 10,300 10,050 436,700 4,388,835,000
24/03/2017 10,250 -0.05 -0.49 10,300 10,300 10,150 336,590 3,450,047,500
23/03/2017 10,300 0.00 ■■ 0.00 10,450 10,450 10,250 93,570 963,771,000
22/03/2017 10,300 -0.10 -0.96 10,450 10,450 10,250 343,660 3,539,698,000
21/03/2017 10,400 0.10 0.97 10,250 10,450 10,250 350,090 3,640,936,000
20/03/2017 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 175,930 1,812,079,000
17/03/2017 10,300 -0.10 -0.96 10,400 10,450 10,300 179,140 1,845,142,000
16/03/2017 10,400 0.05 0.48 10,450 10,450 10,350 166,500 1,731,600,000
15/03/2017 10,350 0.10 0.98 10,300 10,400 10,200 179,260 1,855,341,000
14/03/2017 10,250 -0.05 -0.49 10,200 10,500 10,200 237,990 2,439,397,500
13/03/2017 10,300 0.00 ■■ 0.00 10,200 10,300 10,150 264,370 2,723,011,000
10/03/2017 10,300 -0.15 -1.44 10,400 10,400 10,200 508,350 5,236,005,000
09/03/2017 10,450 -0.05 -0.48 10,400 10,550 10,300 916,750 9,580,037,500
08/03/2017 10,500 0.15 1.45 10,400 10,650 10,350 287,010 3,013,605,000
07/03/2017 10,350 -0.05 -0.48 10,500 10,500 10,350 393,770 4,075,519,500
06/03/2017 10,400 0.05 0.48 10,350 10,550 10,350 185,590 1,930,136,000
03/03/2017 10,350 0.00 ■■ 0.00 10,400 10,450 10,300 292,490 3,027,271,500
02/03/2017 10,350 -0.05 -0.48 10,400 10,500 10,300 199,510 2,064,928,500
01/03/2017 10,400 -0.20 -1.89 10,550 10,650 10,300 616,410 6,410,664,000
28/02/2017 10,600 -0.40 -3.64 10,900 11,200 10,500 536,110 5,682,766,000
27/02/2017 11,000 -0.20 -1.79 11,050 11,100 10,900 385,610 4,241,710,000
24/02/2017 11,200 0.00 ■■ 0.00 11,300 11,400 11,150 377,180 4,224,416,000
23/02/2017 11,200 -0.20 -1.75 11,300 11,400 11,000 532,410 5,962,992,000
22/02/2017 11,400 0.40 3.64 11,000 11,450 11,000 866,140 9,873,996,000
21/02/2017 11,000 0.30 2.80 10,700 11,050 10,700 827,980 9,107,780,000
20/02/2017 10,700 0.10 0.94 10,500 10,700 10,400 408,070 4,366,349,000
17/02/2017 10,600 0.05 0.47 10,700 10,700 10,300 351,000 3,720,600,000
16/02/2017 10,550 -0.15 -1.40 10,700 10,850 10,500 443,590 4,679,874,500
15/02/2017 10,700 0.05 0.47 10,450 11,000 10,450 606,740 6,492,118,000
14/02/2017 10,650 -0.05 -0.47 10,600 10,800 10,500 460,630 4,905,709,500
13/02/2017 10,700 0.50 4.90 10,400 10,700 10,400 977,360 10,457,752,000
10/02/2017 10,200 0.23 2.31 9,980 10,200 9,980 391,530 3,993,606,000
09/02/2017 9,970 -0.02 -0.20 10,000 10,100 9,950 195,950 1,953,621,500
08/02/2017 9,990 -0.06 -0.60 9,980 10,100 9,980 181,390 1,812,086,100
07/02/2017 10,050 -0.05 -0.50 10,200 10,300 10,050 191,990 1,929,499,500
06/02/2017 10,100 0.35 3.59 9,750 10,400 9,740 305,100 3,081,510,000
03/02/2017 9,750 0.01 0.10 9,750 9,780 9,740 140,550 1,370,362,500
02/02/2017 9,740 0.00 ■■ 0.00 9,730 9,800 9,710 67,790 660,274,600
25/01/2017 9,740 0.12 1.25 9,620 9,740 9,620 78,180 761,473,200
24/01/2017 9,620 0.10 1.05 9,520 9,640 9,520 93,580 900,239,600
23/01/2017 9,520 -0.28 -2.86 9,700 9,700 9,520 374,370 3,564,002,400
20/01/2017 9,800 -0.01 -0.10 9,810 9,900 9,770 100,710 986,958,000
19/01/2017 9,810 -0.09 -0.91 9,810 9,890 9,760 106,350 1,043,293,500
18/01/2017 9,900 -0.10 -1.00 9,980 10,000 9,900 135,560 1,342,044,000
17/01/2017 10,000 -0.05 -0.50 9,950 10,050 9,910 39,470 394,700,000
16/01/2017 10,050 -0.15 -1.47 10,200 10,200 10,000 177,830 1,787,191,500
13/01/2017 10,200 0.00 ■■ 0.00 10,250 10,350 10,200 125,040 1,275,408,000
12/01/2017 10,200 0.05 0.49 10,200 10,250 10,050 147,430 1,503,786,000
11/01/2017 10,150 0.05 0.50 10,050 10,150 9,990 189,670 1,925,150,500
10/01/2017 10,100 -0.15 -1.46 10,100 10,200 10,000 175,370 1,771,237,000
09/01/2017 10,250 0.15 1.49 10,200 10,350 10,100 246,710 2,528,777,500
06/01/2017 10,100 0.00 ■■ 0.00 10,050 10,250 10,000 219,940 2,221,394,000
05/01/2017 10,100 0.19 1.92 9,900 10,150 9,900 288,810 2,916,981,000
04/01/2017 9,910 0.24 2.48 9,680 10,100 9,680 439,940 4,359,805,400
03/01/2017 9,670 0.10 1.04 9,500 9,700 9,500 233,940 2,262,199,800
30/12/2016 9,570 0.00 ■■ 0.00 9,650 9,650 9,550 119,630 1,144,859,100
29/12/2016 9,570 0.00 ■■ 0.00 9,670 9,690 9,560 47,910 458,498,700
28/12/2016 9,570 0.00 ■■ 0.00 9,720 9,720 9,570 177,140 1,695,229,800
27/12/2016 9,570 0.00 ■■ 0.00 9,540 9,680 9,540 115,260 1,103,038,200
26/12/2016 9,570 0.05 0.53 9,520 9,620 9,480 162,900 1,558,953,000
23/12/2016 9,520 0.00 ■■ 0.00 9,660 9,660 9,460 126,700 1,206,184,000
22/12/2016 9,520 -0.08 -0.83 9,700 9,740 9,500 206,680 1,967,593,600
21/12/2016 9,600 -0.25 -2.54 9,810 9,840 9,600 183,280 1,759,488,000
20/12/2016 9,850 -0.04 -0.40 9,950 9,950 9,400 111,170 1,095,024,500
19/12/2016 9,890 0.14 1.44 9,760 9,900 9,760 182,600 1,805,914,000
16/12/2016 9,750 0.12 1.25 9,650 9,760 9,600 243,110 2,370,322,500
15/12/2016 9,630 -0.09 -0.93 9,700 9,750 9,520 261,910 2,522,193,300
14/12/2016 9,720 0.12 1.25 9,600 9,900 9,600 444,820 4,323,650,400
13/12/2016 9,600 -0.65 -6.34 10,300 10,300 9,600 624,060 5,990,976,000
12/12/2016 10,250 -0.25 -2.38 10,700 10,800 10,200 469,380 4,811,145,000
09/12/2016 10,500 0.00 ■■ 0.00 10,550 10,600 10,450 130,760 1,372,980,000
08/12/2016 10,500 0.05 0.48 10,450 10,500 10,350 91,270 958,335,000
07/12/2016 10,450 -0.10 -0.95 10,600 10,600 10,450 98,400 1,028,280,000
06/12/2016 10,550 -0.15 -1.40 10,700 10,800 10,500 207,940 2,193,767,000
05/12/2016 10,700 -0.15 -1.38 10,850 10,850 10,700 400,160 4,281,712,000
02/12/2016 10,850 -0.15 -1.36 11,300 11,300 10,850 333,320 3,616,522,000
01/12/2016 11,000 0.70 6.80 11,000 11,000 10,900 884,260 9,726,860,000
30/11/2016 10,300 -0.10 -0.96 10,350 10,450 10,250 195,060 2,009,118,000
29/11/2016 10,400 -0.15 -1.42 10,650 10,650 10,400 215,080 2,236,832,000
28/11/2016 10,550 -0.35 -3.21 10,850 10,850 10,550 284,580 3,002,319,000
25/11/2016 10,900 0.00 ■■ 0.00 10,950 11,000 10,800 105,290 1,147,661,000
24/11/2016 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 206,970 2,255,973,000
23/11/2016 10,900 -0.15 -1.36 11,050 11,050 10,900 113,950 1,242,055,000
22/11/2016 11,050 0.20 1.84 11,100 11,250 11,000 392,530 4,337,456,500
21/11/2016 10,850 0.10 0.93 10,900 10,900 10,800 447,300 4,853,205,000
18/11/2016 10,750 0.05 0.47 10,700 10,900 10,700 79,280 852,260,000
17/11/2016 10,700 -0.25 -2.28 10,900 10,900 10,700 109,040 1,166,728,000
16/11/2016 10,950 0.20 1.86 10,900 11,150 10,850 303,260 3,320,697,000
15/11/2016 10,750 0.10 0.94 10,650 10,750 10,650 165,290 1,776,867,500
14/11/2016 10,650 -0.25 -2.29 10,800 10,950 10,650 185,970 1,980,580,500
11/11/2016 10,900 -0.30 -2.68 11,200 11,200 10,850 118,870 1,295,683,000
10/11/2016 11,200 0.65 6.16 10,750 11,250 10,750 441,200 4,941,440,000
09/11/2016 10,550 -0.35 -3.21 10,700 10,850 10,500 464,310 4,898,470,500
08/11/2016 10,900 -0.10 -0.91 10,900 11,000 10,850 98,480 1,073,432,000
07/11/2016 11,000 0.40 3.77 10,600 11,000 10,600 202,360 2,225,960,000
04/11/2016 10,600 -0.10 -0.93 10,700 10,750 10,550 127,040 1,346,624,000
03/11/2016 10,700 -0.10 -0.93 10,700 10,800 10,600 264,300 2,828,010,000
02/11/2016 10,800 -0.20 -1.82 10,800 11,000 10,800 189,050 2,041,740,000
01/11/2016 11,000 -0.30 -2.65 11,200 11,200 10,800 466,910 5,136,010,000
31/10/2016 11,300 -0.40 -3.42 11,750 11,750 11,200 204,570 2,311,641,000
28/10/2016 11,700 0.00 ■■ 0.00 11,800 11,850 11,700 171,000 2,000,700,000
27/10/2016 11,700 -0.10 -0.85 11,700 11,800 11,700 116,400 1,361,880,000
26/10/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,550 308,610 3,641,598,000
25/10/2016 11,800 -0.20 -1.67 12,000 12,050 11,700 547,930 6,465,574,000
24/10/2016 12,000 -0.20 -1.64 12,200 12,300 12,000 333,100 3,997,200,000
21/10/2016 12,200 -0.25 -2.01 12,350 12,450 12,200 593,720 7,243,384,000
20/10/2016 12,450 -0.10 -0.80 12,650 12,750 12,450 323,830 4,031,683,500
19/10/2016 12,550 0.05 0.40 12,550 12,650 12,450 241,470 3,030,448,500
18/10/2016 12,500 -0.10 -0.79 12,500 12,700 12,450 201,240 2,515,500,000
17/10/2016 12,600 -0.10 -0.79 12,650 12,750 12,550 271,260 3,417,876,000
14/10/2016 12,700 0.00 ■■ 0.00 12,850 12,850 12,650 261,620 3,322,574,000
13/10/2016 12,700 -0.10 -0.78 12,650 12,800 12,600 331,530 4,210,431,000
12/10/2016 12,800 -0.20 -1.54 13,050 13,050 12,750 362,010 4,633,728,000
11/10/2016 13,000 0.20 1.56 13,100 13,100 12,800 593,950 7,721,350,000
10/10/2016 12,800 0.00 ■■ 0.00 12,850 13,150 12,800 646,060 8,269,568,000
07/10/2016 12,800 0.05 0.39 12,900 12,950 12,700 759,350 9,719,680,000
06/10/2016 12,750 0.15 1.19 12,650 12,900 12,600 531,820 6,780,705,000
05/10/2016 12,600 0.10 0.80 12,650 12,750 12,550 417,650 5,262,390,000
04/10/2016 12,500 -0.35 -2.72 12,950 13,050 12,300 548,220 6,852,750,000
03/10/2016 12,850 -0.05 -0.39 12,900 13,000 12,750 254,260 3,267,241,000
30/09/2016 12,900 -0.25 -1.90 13,050 13,100 12,900 394,540 5,089,566,000
29/09/2016 13,150 0.55 4.37 13,200 13,400 12,800 1,886,460 24,806,949,000
28/09/2016 12,600 -0.20 -1.56 12,700 12,750 12,450 534,620 6,736,212,000
27/09/2016 12,800 0.20 1.59 12,700 12,800 12,600 488,090 6,247,552,000
26/09/2016 12,600 0.10 0.80 12,750 12,800 12,550 548,210 6,907,446,000
23/09/2016 12,500 -0.55 -4.21 13,100 13,100 12,500 880,300 11,003,750,000
22/09/2016 13,050 -0.15 -1.14 13,350 13,350 13,050 384,240 5,014,332,000
21/09/2016 13,200 0.15 1.15 13,000 13,300 13,000 292,810 3,865,092,000
20/09/2016 13,050 -0.15 -1.14 13,200 13,200 12,900 122,860 1,603,323,000
19/09/2016 13,200 0.30 2.33 12,900 13,300 12,900 422,840 5,581,488,000
16/09/2016 12,900 -0.25 -1.90 13,150 13,150 12,900 372,980 4,811,442,000
15/09/2016 13,150 -0.15 -1.13 13,100 13,300 13,100 352,340 4,633,271,000
14/09/2016 13,300 -0.10 -0.75 13,250 13,350 13,200 289,740 3,853,542,000
13/09/2016 13,400 -0.05 -0.37 13,650 13,650 13,350 266,440 3,570,296,000
12/09/2016 13,450 -0.35 -2.54 13,500 13,700 13,450 408,770 5,497,956,500
09/09/2016 13,800 -0.10 -0.72 14,100 14,200 13,800 1,168,770 16,129,026,000
08/09/2016 13,900 0.20 1.46 13,800 13,900 13,800 665,170 9,245,863,000
07/09/2016 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 505,020 6,918,774,000
06/09/2016 13,700 0.30 2.24 13,500 13,800 13,400 696,410 9,540,817,000
05/09/2016 13,400 0.20 1.52 13,200 13,400 13,200 439,900 5,894,660,000
01/09/2016 13,200 -0.10 -0.75 13,200 13,500 13,200 522,200 6,893,040,000
31/08/2016 13,300 -0.10 -0.75 13,300 13,400 13,200 392,520 5,220,516,000
30/08/2016 13,400 0.10 0.75 13,300 13,500 13,200 531,010 7,115,534,000
29/08/2016 13,300 -0.40 -2.92 13,700 13,800 13,300 622,010 8,272,733,000
26/08/2016 13,700 0.20 1.48 13,700 13,800 13,600 444,090 6,084,033,000
25/08/2016 13,500 0.10 0.75 13,200 13,900 13,100 1,056,070 14,256,945,000
24/08/2016 13,400 -0.10 -0.74 13,600 13,700 13,400 493,810 6,617,054,000
23/08/2016 13,500 -0.10 -0.74 13,300 13,600 13,300 756,910 10,218,285,000
22/08/2016 13,600 -0.20 -1.45 13,900 14,100 13,600 833,270 11,332,472,000
19/08/2016 13,800 -0.20 -1.43 14,300 14,400 13,800 1,056,530 14,580,114,000
18/08/2016 14,000 -0.20 -1.41 14,200 14,200 13,700 1,498,150 20,974,100,000
17/08/2016 14,200 0.30 2.16 13,900 14,200 13,800 862,530 12,247,926,000
16/08/2016 13,900 0.00 ■■ 0.00 14,100 14,100 13,600 947,400 13,168,860,000
15/08/2016 13,900 0.60 4.51 13,400 13,900 13,400 1,674,140 23,270,546,000
12/08/2016 13,300 0.20 1.53 13,400 13,600 13,100 1,745,110 23,209,963,000
11/08/2016 13,100 -0.10 -0.76 13,100 13,400 13,000 723,020 9,471,562,000
10/08/2016 13,200 0.30 2.33 12,800 13,400 12,800 1,165,040 15,378,528,000
09/08/2016 12,900 0.20 1.57 12,800 13,000 12,800 615,540 7,940,466,000
08/08/2016 12,700 0.10 0.79 12,700 12,700 12,500 162,830 2,067,941,000
05/08/2016 12,600 0.20 1.61 12,300 12,600 12,200 297,430 3,747,618,000
04/08/2016 12,400 0.00 ■■ 0.00 12,800 12,800 12,300 543,920 6,744,608,000
03/08/2016 12,400 -0.10 -0.80 12,300 12,600 12,300 228,670 2,835,508,000
02/08/2016 12,500 -0.20 -1.57 12,600 12,600 12,400 339,930 4,249,125,000
01/08/2016 12,700 0.00 ■■ 0.00 12,800 13,000 12,700 656,590 8,338,693,000
29/07/2016 12,700 0.20 1.60 12,500 12,900 12,400 798,450 10,140,315,000
28/07/2016 12,500 0.20 1.63 12,300 12,600 12,200 476,230 5,952,875,000
27/07/2016 12,300 0.10 0.82 12,200 12,700 12,200 292,800 3,601,440,000
26/07/2016 12,200 0.00 ■■ 0.00 12,000 12,400 12,000 348,690 4,254,018,000
25/07/2016 12,200 -0.20 -1.61 12,300 12,400 12,200 195,840 2,389,248,000
22/07/2016 12,400 -0.40 -3.12 12,600 12,600 12,200 520,330 6,452,092,000
21/07/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 661,050 8,461,440,000
20/07/2016 12,800 0.00 ■■ 0.00 12,600 13,000 12,500 759,980 9,727,744,000
19/07/2016 12,800 0.30 2.40 12,600 13,000 12,600 1,992,590 25,505,152,000
18/07/2016 12,500 0.80 6.84 11,700 12,500 11,700 1,125,560 14,069,500,000
15/07/2016 11,700 -0.20 -1.68 11,900 11,900 11,700 252,030 2,948,751,000
14/07/2016 11,900 -0.30 -2.46 12,100 12,100 11,900 252,100 2,999,990,000
13/07/2016 12,200 0.30 2.52 12,400 12,400 12,100 461,280 5,627,616,000
12/07/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,700 361,810 4,305,539,000
11/07/2016 11,900 -0.40 -3.25 12,200 12,400 11,800 705,550 8,396,045,000
08/07/2016 12,300 -0.30 -2.38 12,500 12,500 12,200 806,730 9,922,779,000
07/07/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 713,850 8,994,510,000
06/07/2016 12,600 -0.10 -0.79 12,400 12,700 12,300 681,710 8,589,546,000
05/07/2016 12,700 -0.30 -2.31 12,900 12,900 12,700 617,990 7,848,473,000
04/07/2016 13,000 0.20 1.56 12,900 13,000 12,800 441,100 5,734,300,000
01/07/2016 12,800 0.20 1.59 12,700 12,900 12,600 345,790 4,426,112,000
30/06/2016 12,600 -0.10 -0.79 12,900 13,200 12,600 518,320 6,530,832,000
29/06/2016 12,700 0.30 2.42 12,600 12,900 12,600 661,930 8,406,511,000
28/06/2016 12,400 -0.10 -0.80 12,300 12,600 12,200 319,430 3,960,932,000
27/06/2016 12,500 -0.20 -1.57 12,500 12,600 12,000 699,660 8,745,750,000
24/06/2016 12,700 -0.60 -4.51 13,200 13,200 12,400 1,666,610 21,165,947,000
23/06/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 255,800 3,402,140,000
22/06/2016 13,400 0.10 0.75 13,300 13,600 13,300 398,270 5,336,818,000
21/06/2016 13,300 -0.40 -2.92 13,700 13,700 13,300 464,150 6,173,195,000
20/06/2016 13,700 0.70 5.38 13,400 13,700 13,300 774,360 10,608,732,000
17/06/2016 13,000 -0.20 -1.52 13,100 13,200 13,000 830,300 10,793,900,000
16/06/2016 13,200 -0.60 -4.35 13,600 13,700 13,200 844,510 11,147,532,000
15/06/2016 13,800 0.00 ■■ 0.00 13,500 13,800 13,500 547,830 7,560,054,000
14/06/2016 13,800 0.10 0.73 13,600 13,900 13,600 660,060 9,108,828,000
13/06/2016 13,700 -0.60 -4.20 13,700 13,900 13,500 1,709,710 23,423,027,000
10/06/2016 14,300 -0.40 -2.72 14,500 14,600 14,200 1,246,780 17,828,954,000
09/06/2016 14,700 0.40 2.80 14,700 14,800 14,500 1,177,120 17,303,664,000
08/06/2016 14,300 -0.10 -0.69 14,900 15,000 14,300 1,568,120 22,424,116,000
07/06/2016 14,400 0.80 5.88 13,700 14,400 13,700 2,463,250 35,470,800,000
06/06/2016 13,600 -0.10 -0.73 13,700 13,900 13,500 533,290 7,252,744,000
03/06/2016 13,700 0.00 ■■ 0.00 13,800 14,000 13,600 702,900 9,629,730,000
02/06/2016 13,700 0.20 1.48 13,500 13,800 13,500 410,150 5,619,055,000
01/06/2016 13,500 -0.30 -2.17 13,800 13,900 13,500 624,730 8,433,855,000
31/05/2016 13,800 0.50 3.76 13,400 14,200 13,300 1,488,660 20,543,508,000
30/05/2016 13,300 0.10 0.76 13,200 13,500 13,200 336,460 4,474,918,000
27/05/2016 13,200 -0.20 -1.49 13,200 13,500 13,200 412,970 5,451,204,000
26/05/2016 13,400 0.10 0.75 13,600 13,700 13,200 486,760 6,522,584,000
25/05/2016 13,600 0.10 0.74 13,800 13,900 13,600 885,110 12,037,496,000
24/05/2016 13,500 0.40 3.05 13,200 13,600 13,200 921,950 12,446,325,000
23/05/2016 13,100 -0.50 -3.68 13,600 13,600 13,100 442,460 5,796,226,000
20/05/2016 13,600 0.10 0.74 13,800 13,900 13,600 849,290 11,550,344,000
19/05/2016 13,500 -0.10 -0.74 13,500 13,700 13,400 917,590 12,387,465,000
18/05/2016 13,600 -0.10 -0.73 13,800 14,200 13,600 1,858,550 25,276,280,000
17/05/2016 13,700 0.70 5.38 13,400 13,800 13,400 1,998,330 27,377,121,000
16/05/2016 13,000 0.20 1.56 12,800 13,300 12,800 1,094,680 14,230,840,000
13/05/2016 12,800 0.20 1.59 12,700 13,000 12,500 669,770 8,573,056,000
12/05/2016 12,600 0.00 ■■ 0.00 12,700 12,900 12,600 382,720 4,822,272,000
11/05/2016 12,600 0.10 0.80 12,500 12,800 12,500 207,980 2,620,548,000
10/05/2016 12,500 -0.20 -1.57 12,500 12,600 12,400 380,760 4,759,500,000
09/05/2016 12,700 0.10 0.79 12,800 12,800 12,600 275,490 3,498,723,000
06/05/2016 12,600 -0.40 -3.08 13,000 13,100 12,600 512,430 6,456,618,000
05/05/2016 13,000 0.10 0.78 12,900 13,100 12,900 329,490 4,283,370,000
04/05/2016 12,900 -0.30 -2.27 12,900 13,000 12,700 398,280 5,137,812,000
29/04/2016 13,200 0.00 ■■ 0.00 13,300 13,400 13,200 397,300 5,244,360,000
28/04/2016 13,200 -0.20 -1.49 13,500 13,500 13,100 365,680 4,826,976,000
27/04/2016 13,400 0.20 1.52 13,400 13,800 13,300 626,430 8,394,162,000
26/04/2016 13,200 0.00 ■■ 0.00 13,100 13,300 13,000 261,190 3,447,708,000
25/04/2016 13,200 -0.10 -0.75 13,400 13,500 13,100 790,610 10,436,052,000
22/04/2016 13,300 0.10 0.76 13,200 13,400 13,100 1,011,770 13,456,541,000
21/04/2016 13,200 0.60 4.76 12,900 13,300 12,900 617,780 8,154,696,000
20/04/2016 12,600 -0.20 -1.56 12,900 13,000 12,500 265,560 3,346,056,000
19/04/2016 12,800 -0.40 -3.03 12,800 12,900 12,600 772,440 9,887,232,000
15/04/2016 13,200 0.20 1.54 13,100 13,300 13,100 597,710 7,889,772,000
14/04/2016 13,000 -0.10 -0.76 13,100 13,200 13,000 709,690 9,225,970,000
13/04/2016 13,100 0.00 ■■ 0.00 13,500 13,600 13,000 680,350 8,912,585,000
12/04/2016 13,100 0.30 2.34 12,900 13,200 12,800 476,730 6,245,163,000
11/04/2016 12,800 0.20 1.59 13,000 13,000 12,800 726,660 9,301,248,000
08/04/2016 12,600 0.20 1.61 12,300 12,600 12,200 248,050 3,125,430,000
07/04/2016 12,400 0.10 0.81 12,800 12,900 12,400 481,840 5,974,816,000
06/04/2016 12,300 0.80 6.96 12,100 12,300 12,000 533,960 6,567,708,000
05/04/2016 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 252,090 2,899,035,000
04/04/2016 11,500 -0.20 -1.71 11,400 11,900 11,400 559,960 6,439,540,000
01/04/2016 11,700 -0.50 -4.10 12,200 12,300 11,500 759,310 8,883,927,000
31/03/2016 12,200 -0.70 -5.43 12,700 12,800 12,200 544,250 6,639,850,000
30/03/2016 12,900 0.10 0.78 12,800 12,900 12,700 331,170 4,272,093,000
29/03/2016 12,800 -0.50 -3.76 13,200 13,200 12,800 350,040 4,480,512,000
28/03/2016 13,300 0.50 3.91 12,900 13,400 12,800 309,380 4,114,754,000
25/03/2016 12,800 0.10 0.79 12,700 12,900 12,500 452,100 5,786,880,000
24/03/2016 12,700 -0.70 -5.22 13,000 13,200 12,700 954,920 12,127,484,000
23/03/2016 13,400 0.10 0.75 13,300 13,400 13,100 257,810 3,454,654,000
22/03/2016 13,300 0.10 0.76 13,100 13,600 13,000 787,760 10,477,208,000
21/03/2016 13,200 -0.40 -2.94 13,600 13,600 13,200 649,880 8,578,416,000
18/03/2016 13,600 -0.10 -0.73 13,900 13,900 13,500 550,460 7,486,256,000
17/03/2016 13,700 0.70 5.38 13,500 13,900 13,400 1,335,800 18,300,460,000
16/03/2016 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 655,910 8,526,830,000
15/03/2016 13,000 0.10 0.78 12,800 13,500 12,600 1,292,350 16,800,550,000
14/03/2016 12,900 0.80 6.61 12,200 12,900 12,200 1,822,550 23,510,895,000
11/03/2016 12,100 0.10 0.83 12,000 12,300 11,900 582,050 7,042,805,000
10/03/2016 12,000 0.20 1.69 12,200 12,300 11,900 633,780 7,605,360,000
09/03/2016 11,800 -0.30 -2.48 11,900 12,000 11,800 424,040 5,003,672,000
08/03/2016 12,100 0.10 0.83 12,300 12,600 12,000 1,241,540 15,022,634,000
07/03/2016 12,000 0.60 5.26 11,900 12,100 11,800 1,567,150 18,805,800,000
04/03/2016 11,400 -0.10 -0.87 11,500 11,700 11,400 394,140 4,493,196,000
03/03/2016 11,500 0.00 ■■ 0.00 11,700 11,800 11,400 488,660 5,619,590,000
02/03/2016 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 522,520 6,008,980,000
01/03/2016 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 365,940 4,208,310,000
29/02/2016 11,500 -0.10 -0.86 11,700 11,700 11,300 300,790 3,459,085,000
26/02/2016 11,600 0.30 2.65 11,600 11,600 11,400 301,970 3,502,852,000
25/02/2016 11,300 -0.20 -1.74 11,700 11,900 11,300 297,210 3,358,473,000
24/02/2016 11,500 -0.30 -2.54 11,500 11,700 11,400 535,430 6,157,445,000
23/02/2016 11,800 0.00 ■■ 0.00 12,300 12,300 11,700 904,670 10,675,106,000
22/02/2016 11,800 0.30 2.61 11,500 11,800 11,500 357,510 4,218,618,000
19/02/2016 11,500 0.00 ■■ 0.00 11,200 11,900 11,200 711,970 8,187,655,000
18/02/2016 11,500 0.70 6.48 11,100 11,500 11,000 1,144,710 13,164,165,000
17/02/2016 10,800 -0.30 -2.70 11,000 11,000 10,800 238,580 2,576,664,000
16/02/2016 11,100 0.40 3.74 10,800 11,100 10,800 475,270 5,275,497,000
15/02/2016 10,700 -0.20 -1.83 10,600 10,700 10,500 175,680 1,879,776,000
05/02/2016 10,900 0.00 ■■ 0.00 10,700 10,900 10,700 150,190 1,637,071,000
04/02/2016 10,900 0.40 3.81 11,000 11,000 10,700 185,110 2,017,699,000
03/02/2016 10,500 -0.10 -0.94 10,000 10,600 10,000 240,280 2,522,940,000
02/02/2016 10,600 -0.50 -4.50 10,700 11,000 10,500 437,770 4,640,362,000
01/02/2016 11,100 -0.30 -2.63 11,500 11,500 11,000 577,540 6,410,694,000
29/01/2016 11,400 0.70 6.54 10,900 11,400 10,900 1,391,860 15,867,204,000
28/01/2016 10,700 -0.10 -0.93 11,000 11,100 10,400 477,350 5,107,645,000
27/01/2016 10,800 0.50 4.85 10,700 10,900 10,700 540,550 5,837,940,000
26/01/2016 10,300 0.10 0.98 10,200 10,800 10,000 1,015,780 10,462,534,000
25/01/2016 10,200 0.60 6.25 10,200 10,200 10,200 161,850 1,650,870,000
22/01/2016 9,600 0.60 6.67 9,400 9,600 9,200 456,750 4,384,800,000
21/01/2016 9,000 -0.60 -6.25 9,400 9,900 9,000 325,610 2,930,490,000
20/01/2016 9,600 -0.40 -4.00 10,000 10,000 9,600 202,100 1,940,160,000
19/01/2016 10,000 0.40 4.17 9,600 10,000 9,600 220,900 2,209,000,000
18/01/2016 9,600 -0.50 -4.95 9,600 9,800 9,400 727,710 6,986,016,000
15/01/2016 10,100 -0.20 -1.94 10,300 10,400 10,100 155,110 1,566,611,000
14/01/2016 10,300 -0.20 -1.90 10,400 10,600 10,200 285,690 2,942,607,000
13/01/2016 10,500 0.60 6.06 9,900 10,500 9,900 461,980 4,850,790,000
12/01/2016 9,900 0.10 1.02 9,700 9,900 9,500 251,200 2,486,880,000
11/01/2016 9,800 -0.20 -2.00 10,000 10,300 9,800 261,840 2,566,032,000
08/01/2016 10,000 -0.50 -4.76 10,400 10,500 9,900 306,800 3,068,000,000
07/01/2016 10,500 -0.70 -6.25 11,000 11,000 10,500 440,760 4,627,980,000
06/01/2016 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 90,560 1,014,272,000
05/01/2016 11,200 -0.40 -3.45 11,500 11,500 11,200 147,700 1,654,240,000
04/01/2016 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 58,430 677,788,000
31/12/2015 11,600 -0.10 -0.85 11,600 11,700 11,200 207,910 2,411,756,000
30/12/2015 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 59,620 697,554,000
29/12/2015 11,700 0.20 1.74 11,500 11,700 11,400 158,430 1,853,631,000
28/12/2015 11,500 -0.30 -2.54 11,800 11,800 11,500 85,920 988,080,000
25/12/2015 11,800 -0.20 -1.67 12,200 12,200 11,800 73,770 870,486,000
24/12/2015 12,000 0.30 2.56 12,100 12,400 12,000 181,520 2,178,240,000
23/12/2015 11,700 0.00 ■■ 0.00 11,800 11,900 11,700 53,460 625,482,000
22/12/2015 11,700 0.20 1.74 11,600 11,900 11,600 186,790 2,185,443,000
21/12/2015 11,500 -0.20 -1.71 11,700 11,900 11,500 144,210 1,658,415,000
18/12/2015 11,700 -0.50 -4.10 12,200 12,200 11,700 246,420 2,883,114,000
17/12/2015 12,200 -0.20 -1.61 12,400 12,500 12,200 116,610 1,422,642,000
16/12/2015 12,400 0.10 0.81 12,500 12,900 12,400 301,370 3,736,988,000
15/12/2015 12,300 0.20 1.65 12,300 12,600 12,300 250,560 3,081,888,000
14/12/2015 12,100 -0.90 -6.92 12,800 12,900 12,100 428,370 5,183,277,000
11/12/2015 13,000 0.10 0.78 13,000 13,400 12,900 74,500 968,500,000
10/12/2015 12,900 -0.20 -1.53 13,100 13,300 12,900 51,500 664,350,000
09/12/2015 13,100 -0.30 -2.24 13,300 13,400 13,100 142,180 1,862,558,000
08/12/2015 13,400 -0.10 -0.74 13,000 13,400 13,000 161,460 2,163,564,000
07/12/2015 13,500 -0.10 -0.74 13,500 13,600 13,300 171,030 2,308,905,000
04/12/2015 13,600 0.10 0.74 13,500 13,800 13,400 135,230 1,839,128,000
03/12/2015 13,500 -0.10 -0.74 13,700 13,700 13,500 115,890 1,564,515,000
02/12/2015 13,600 0.00 ■■ 0.00 13,700 13,900 13,600 110,030 1,496,408,000
01/12/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 70,740 962,064,000
30/11/2015 13,600 -0.20 -1.45 13,700 13,800 13,500 111,260 1,513,136,000
27/11/2015 13,800 -0.40 -2.82 14,200 14,200 13,800 142,540 1,967,052,000
26/11/2015 14,200 -0.10 -0.70 14,200 14,300 14,000 222,520 3,159,784,000
25/11/2015 14,300 0.10 0.70 14,200 14,400 14,100 209,710 2,998,853,000
24/11/2015 14,200 0.00 ■■ 0.00 14,400 14,400 14,100 126,450 1,795,590,000
23/11/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 207,810 2,950,902,000
20/11/2015 14,200 -0.20 -1.39 14,600 14,600 14,200 268,060 3,806,452,000
19/11/2015 14,400 0.10 0.70 14,300 14,600 14,300 206,470 2,973,168,000
18/11/2015 14,300 -0.30 -2.05 14,500 14,600 14,300 121,850 1,742,455,000
17/11/2015 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 121,810 1,778,426,000
16/11/2015 14,600 0.10 0.69 14,500 14,800 14,500 366,540 5,351,484,000
13/11/2015 14,500 -0.20 -1.36 14,500 14,600 14,400 387,850 5,623,825,000
12/11/2015 14,700 -0.10 -0.68 14,800 15,000 14,700 343,040 5,042,688,000
11/11/2015 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 170,670 2,525,916,000
10/11/2015 14,800 -0.10 -0.67 14,900 15,000 14,800 261,700 3,873,160,000
09/11/2015 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 218,070 3,249,243,000
06/11/2015 14,900 -0.30 -1.97 15,200 15,200 14,900 465,470 6,935,503,000
05/11/2015 15,200 0.00 ■■ 0.00 15,300 15,300 15,100 154,290 2,345,208,000
04/11/2015 15,200 -0.10 -0.65 15,400 15,700 15,200 339,460 5,159,792,000
03/11/2015 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 92,380 1,413,414,000
02/11/2015 15,300 0.00 ■■ 0.00 15,500 15,500 15,200 128,340 1,963,602,000
30/10/2015 15,300 -0.20 -1.29 15,500 15,600 15,300 125,900 1,926,270,000
29/10/2015 15,500 0.30 1.97 15,600 15,600 15,500 253,310 3,926,305,000
28/10/2015 15,200 0.00 ■■ 0.00 15,100 15,400 15,100 154,790 2,352,808,000
27/10/2015 15,200 -0.10 -0.65 15,300 15,400 15,200 233,520 3,549,504,000
26/10/2015 15,300 -0.20 -1.29 15,500 15,500 15,300 221,920 3,395,376,000
23/10/2015 15,500 0.00 ■■ 0.00 15,600 15,800 15,500 188,680 2,924,540,000
22/10/2015 15,500 0.20 1.31 15,300 15,600 15,300 223,180 3,459,290,000
21/10/2015 15,300 -0.30 -1.92 15,600 15,700 15,300 386,210 5,909,013,000
20/10/2015 15,600 -0.40 -2.50 15,900 15,900 15,500 611,250 9,535,500,000
19/10/2015 16,000 -0.20 -1.23 16,200 16,200 16,000 398,610 6,377,760,000
16/10/2015 16,200 0.00 ■■ 0.00 16,200 16,400 16,200 321,020 5,200,524,000
15/10/2015 16,200 -0.20 -1.22 16,300 16,300 16,200 250,670 4,060,854,000
14/10/2015 16,400 0.10 0.61 16,100 16,400 16,000 454,520 7,454,128,000
13/10/2015 16,300 -0.30 -1.81 16,300 16,400 16,200 455,660 7,427,258,000
12/10/2015 16,600 -0.10 -0.60 16,600 16,900 16,400 526,680 8,742,888,000
09/10/2015 16,700 0.30 1.83 16,900 17,100 16,600 774,420 12,932,814,000
08/10/2015 16,400 0.10 0.61 16,200 16,500 16,200 368,800 6,048,320,000
07/10/2015 16,300 0.40 2.52 16,600 16,900 16,300 1,490,880 24,301,344,000
06/10/2015 15,900 0.30 1.92 15,900 16,100 15,700 588,630 9,359,217,000
05/10/2015 15,600 0.40 2.63 15,400 15,700 15,300 221,500 3,455,400,000
02/10/2015 15,200 -0.10 -0.65 15,200 15,400 15,100 99,290 1,509,208,000
01/10/2015 15,300 0.10 0.66 15,400 15,400 15,300 145,400 2,224,620,000
30/09/2015 15,200 0.00 ■■ 0.00 15,300 15,500 15,200 294,210 4,471,992,000
29/09/2015 15,200 -0.20 -1.30 15,300 15,300 15,000 337,330 5,127,416,000
28/09/2015 15,400 -0.20 -1.28 15,800 15,800 15,400 165,640 2,550,856,000
25/09/2015 15,600 -0.10 -0.64 15,700 15,900 15,600 250,600 3,909,360,000
24/09/2015 15,700 -0.30 -1.88 16,000 16,000 15,700 267,000 4,191,900,000
23/09/2015 16,000 0.00 ■■ 0.00 16,000 16,200 15,700 544,280 8,708,480,000
22/09/2015 16,000 0.10 0.63 16,000 16,300 15,800 669,340 10,709,440,000
21/09/2015 15,900 0.10 0.63 15,500 15,900 15,500 311,860 4,958,574,000
18/09/2015 15,800 0.00 ■■ 0.00 16,000 16,100 15,700 261,370 4,129,646,000
17/09/2015 15,800 0.30 1.94 15,900 16,200 15,700 655,610 10,358,638,000
16/09/2015 15,500 0.10 0.65 15,500 15,700 15,300 120,290 1,864,495,000
15/09/2015 15,400 0.10 0.65 15,400 15,600 15,300 258,600 3,982,440,000
14/09/2015 15,300 -0.40 -2.55 15,700 15,900 15,300 147,760 2,260,728,000
11/09/2015 15,700 0.00 ■■ 0.00 15,800 16,200 15,600 353,060 5,543,042,000
10/09/2015 15,700 -0.20 -1.26 15,600 15,800 15,500 211,850 3,326,045,000
09/09/2015 15,900 0.60 3.92 16,000 16,200 15,800 781,800 12,430,620,000
08/09/2015 15,300 0.60 4.08 14,600 15,300 14,500 376,950 5,767,335,000
07/09/2015 14,700 -0.30 -2.00 14,900 15,200 14,700 207,680 3,052,896,000
04/09/2015 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 95,190 1,427,850,000
03/09/2015 15,000 -0.40 -2.60 15,200 15,400 14,900 365,900 5,488,500,000
01/09/2015 15,400 -0.20 -1.28 15,900 16,000 15,300 466,890 7,190,106,000
31/08/2015 15,600 -0.50 -3.11 16,300 16,300 15,300 633,640 9,884,784,000
28/08/2015 16,100 1.00 6.62 15,900 16,100 15,500 912,960 14,698,656,000
27/08/2015 15,100 0.60 4.14 15,100 15,500 15,000 611,750 9,237,425,000
26/08/2015 14,500 0.90 6.62 13,600 14,500 13,600 668,120 9,687,740,000
25/08/2015 13,600 -0.10 -0.73 13,100 13,900 13,100 619,680 8,427,648,000
24/08/2015 13,700 -1.00 -6.80 14,000 14,200 13,700 591,490 8,103,413,000
21/08/2015 14,700 -0.50 -3.29 15,100 15,300 14,200 798,950 11,744,565,000
20/08/2015 15,200 -0.90 -5.59 16,500 16,500 15,200 701,230 10,658,696,000
19/08/2015 19,100 0.00 ■■ 0.00 19,100 19,200 18,800 474,880 9,070,208,000
18/08/2015 19,100 0.10 0.53 19,000 19,300 18,900 206,460 3,943,386,000
17/08/2015 19,000 -1.20 -5.94 20,200 20,200 19,000 281,070 5,340,330,000
14/08/2015 20,200 0.00 ■■ 0.00 20,500 20,500 20,000 241,210 4,872,442,000
13/08/2015 20,200 -0.10 -0.49 20,300 20,400 20,100 175,340 3,541,868,000
12/08/2015 20,300 -0.40 -1.93 20,700 20,700 20,200 424,140 8,610,042,000
11/08/2015 20,700 -0.20 -0.96 21,000 21,100 20,700 138,140 2,859,498,000
10/08/2015 20,900 -0.10 -0.48 21,400 21,400 20,900 170,600 3,565,540,000
07/08/2015 21,000 0.60 2.94 20,500 21,500 20,400 600,110 12,602,310,000
06/08/2015 20,400 -0.20 -0.97 20,600 20,600 20,300 228,270 4,656,708,000
05/08/2015 20,600 0.10 0.49 20,600 20,800 20,600 198,130 4,081,478,000
04/08/2015 20,500 0.10 0.49 20,400 20,700 20,300 197,790 4,054,695,000
03/08/2015 20,400 -0.40 -1.92 20,800 20,800 20,300 344,910 7,036,164,000
31/07/2015 20,800 -0.40 -1.89 21,400 21,400 20,700 431,590 8,977,072,000
30/07/2015 21,200 0.60 2.91 21,000 21,200 20,900 441,600 9,361,920,000
29/07/2015 20,600 0.10 0.49 20,800 21,100 20,600 377,020 7,766,612,000
28/07/2015 20,500 -0.40 -1.91 20,900 21,100 20,500 396,960 8,137,680,000
27/07/2015 20,900 0.00 ■■ 0.00 20,900 21,400 20,900 455,130 9,512,217,000
24/07/2015 20,900 0.00 ■■ 0.00 20,800 21,200 20,800 393,310 8,220,179,000
23/07/2015 20,900 -0.40 -1.88 21,300 21,300 20,900 391,470 8,181,723,000
22/07/2015 21,300 0.60 2.90 20,300 21,300 20,300 431,710 9,195,423,000
21/07/2015 20,700 0.00 ■■ 0.00 20,800 21,400 20,600 369,100 7,640,370,000
20/07/2015 20,700 -1.10 -5.05 21,100 21,200 20,300 937,380 19,403,766,000
17/07/2015 21,800 -0.30 -1.36 21,700 22,200 21,700 404,960 8,828,128,000
16/07/2015 22,100 -0.40 -1.78 22,500 22,500 22,000 518,770 11,464,817,000
15/07/2015 22,500 -0.40 -1.75 23,100 23,100 22,500 508,930 11,450,925,000
14/07/2015 22,900 -0.30 -1.29 23,200 23,300 22,800 534,050 12,229,745,000
13/07/2015 23,200 -0.50 -2.11 23,900 23,900 23,200 588,400 13,650,880,000
10/07/2015 23,700 0.70 3.04 23,500 23,800 23,200 763,790 18,101,823,000
09/07/2015 23,000 0.00 ■■ 0.00 22,700 23,000 22,700 556,600 12,801,800,000
08/07/2015 23,000 -0.70 -2.95 23,600 23,700 22,900 794,760 18,279,480,000
07/07/2015 23,700 -0.30 -1.25 23,800 24,300 23,700 1,408,500 33,381,450,000
06/07/2015 24,000 0.60 2.56 23,400 24,100 23,400 1,046,980 25,127,520,000
03/07/2015 23,400 0.10 0.43 23,500 23,700 23,300 503,620 11,784,708,000
02/07/2015 23,300 0.40 1.75 22,800 23,400 22,700 407,910 9,504,303,000
01/07/2015 22,900 0.10 0.44 22,800 23,000 22,600 523,140 11,979,906,000
30/06/2015 22,800 -0.50 -2.15 23,200 23,400 22,800 687,080 15,665,424,000
29/06/2015 23,300 0.40 1.75 22,600 23,400 22,600 633,250 14,754,725,000
26/06/2015 22,900 -0.80 -3.38 23,600 23,700 22,900 1,436,800 32,902,720,000
25/06/2015 23,700 -0.60 -2.47 24,300 24,300 23,700 651,640 15,443,868,000
24/06/2015 24,300 0.30 1.25 24,500 24,600 24,100 976,520 23,729,436,000
23/06/2015 24,000 0.40 1.69 23,800 24,600 23,600 1,037,240 24,893,760,000
22/06/2015 23,600 0.00 ■■ 0.00 23,600 23,600 23,200 497,780 11,747,608,000
19/06/2015 23,600 0.10 0.43 23,800 24,100 23,400 620,100 14,634,360,000
18/06/2015 23,500 0.60 2.62 23,200 23,500 23,000 588,880 13,838,680,000
17/06/2015 22,900 -0.40 -1.72 23,500 23,600 22,900 867,660 19,869,414,000
16/06/2015 23,300 -0.40 -1.69 23,800 24,100 23,300 1,025,630 23,897,179,000
15/06/2015 23,700 -0.60 -2.47 24,500 24,800 23,700 1,016,710 24,096,027,000
12/06/2015 24,600 0.10 0.41 24,700 25,000 24,200 1,760,030 43,296,738,000
11/06/2015 24,500 -0.20 -0.81 25,100 25,600 24,300 2,023,890 49,585,305,000
10/06/2015 24,700 1.40 6.01 23,600 24,700 23,200 1,779,250 43,947,475,000
09/06/2015 23,300 0.80 3.56 22,400 23,800 22,400 1,510,060 35,184,398,000
08/06/2015 22,500 0.90 4.17 22,500 23,100 22,200 2,364,020 53,190,450,000
05/06/2015 21,600 0.60 2.86 20,800 21,600 20,600 1,037,200 22,403,520,000
04/06/2015 21,000 -0.40 -1.87 21,500 21,500 20,900 483,490 10,153,290,000
03/06/2015 21,400 0.80 3.88 21,200 21,600 21,100 837,990 17,932,986,000
02/06/2015 20,600 0.30 1.48 20,400 21,000 20,400 961,040 19,797,424,000
01/06/2015 20,300 0.10 0.50 20,800 20,800 20,200 462,580 9,390,374,000
29/05/2015 20,200 -0.20 -0.98 20,300 20,500 20,000 457,650 9,244,530,000
28/05/2015 20,400 0.40 2.00 19,900 20,700 19,900 620,120 12,650,448,000
27/05/2015 20,000 -0.30 -1.48 20,100 20,400 20,000 647,940 12,958,800,000
26/05/2015 20,300 -0.10 -0.49 20,600 20,900 20,300 526,100 10,679,830,000
25/05/2015 20,400 0.00 ■■ 0.00 20,300 20,700 20,000 421,170 8,591,868,000
22/05/2015 20,400 0.20 0.99 20,500 20,900 20,000 873,430 17,817,972,000
21/05/2015 20,200 0.70 3.59 19,600 20,400 19,500 902,580 18,232,116,000
20/05/2015 19,500 0.70 3.72 18,500 20,000 18,500 576,460 11,240,970,000
19/05/2015 18,800 0.00 ■■ 0.00 18,600 19,000 18,600 424,750 7,985,300,000
18/05/2015 18,800 -0.30 -1.57 19,100 19,200 18,200 710,430 13,356,084,000
15/05/2015 19,100 -1.00 -4.98 20,100 20,200 19,100 505,810 9,660,971,000
14/05/2015 20,100 -0.30 -1.47 20,200 20,500 20,100 371,960 7,476,396,000
13/05/2015 20,400 0.10 0.49 20,800 20,800 20,100 488,950 9,974,580,000
12/05/2015 20,300 -0.50 -2.40 20,800 20,900 20,300 482,470 9,794,141,000
11/05/2015 20,800 0.00 ■■ 0.00 20,800 21,100 20,600 237,090 4,931,472,000
08/05/2015 20,800 -0.40 -1.89 21,200 21,200 20,800 316,540 6,584,032,000
07/05/2015 21,200 0.20 0.95 20,700 21,300 20,700 281,660 5,971,192,000
06/05/2015 21,000 0.40 1.94 21,000 21,600 20,800 631,910 13,270,110,000
05/05/2015 20,600 0.00 ■■ 0.00 20,500 20,900 19,600 516,350 10,636,810,000
04/05/2015 20,600 -1.20 -5.50 22,000 22,300 20,400 1,000,620 20,612,772,000
27/04/2015 21,800 -0.50 -2.24 22,000 22,300 21,800 351,980 7,673,164,000
24/04/2015 22,300 0.70 3.24 21,900 22,600 21,700 1,243,620 27,732,726,000
23/04/2015 21,600 0.00 ■■ 0.00 21,700 22,000 21,100 513,690 11,095,704,000
22/04/2015 21,600 -0.30 -1.37 21,700 22,100 21,600 541,540 11,697,264,000
21/04/2015 21,900 -0.40 -1.79 22,700 22,900 21,900 893,760 19,573,344,000
20/04/2015 22,300 1.20 5.69 21,400 22,300 21,400 1,369,130 30,531,599,000
17/04/2015 21,100 -0.60 -2.76 21,700 22,000 21,100 584,200 12,326,620,000
16/04/2015 21,700 0.90 4.33 21,700 22,200 21,500 1,474,610 31,999,037,000
15/04/2015 20,800 1.30 6.67 19,900 20,800 19,900 1,288,430 26,799,344,000
14/04/2015 19,500 0.00 ■■ 0.00 19,500 19,800 19,400 377,820 7,367,490,000
13/04/2015 19,500 0.00 ■■ 0.00 19,600 19,800 19,400 184,780 3,603,210,000
10/04/2015 19,500 -0.10 -0.51 19,600 19,900 19,500 182,730 3,563,235,000
09/04/2015 19,600 0.10 0.51 19,600 20,000 19,200 391,620 7,675,752,000
08/04/2015 19,500 0.20 1.04 19,500 19,700 19,500 430,400 8,392,800,000
07/04/2015 19,300 0.30 1.58 19,000 19,500 19,000 238,900 4,610,770,000
06/04/2015 19,000 -0.20 -1.04 19,200 19,300 18,900 240,230 4,564,370,000
03/04/2015 19,200 0.20 1.05 19,100 19,200 18,900 155,700 2,989,440,000
02/04/2015 19,000 0.30 1.60 18,800 19,100 18,600 477,570 9,073,830,000
01/04/2015 18,700 -1.40 -6.97 20,100 20,100 18,700 800,790 14,974,773,000
31/03/2015 20,100 0.30 1.52 20,000 20,200 19,900 384,360 7,725,636,000
30/03/2015 19,800 -0.60 -2.94 20,600 20,600 19,800 315,390 6,244,722,000
27/03/2015 20,400 -0.40 -1.92 21,100 21,300 20,400 386,670 7,888,068,000
26/03/2015 20,800 0.30 1.46 20,500 21,000 20,500 397,070 8,259,056,000
25/03/2015 20,500 -0.10 -0.49 20,600 21,000 20,500 301,320 6,177,060,000
24/03/2015 20,600 -0.10 -0.48 20,700 20,800 20,300 509,260 10,490,756,000
23/03/2015 20,700 -0.10 -0.48 21,000 21,300 20,700 546,750 11,317,725,000
20/03/2015 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 113,270 2,356,016,000
19/03/2015 20,800 0.00 ■■ 0.00 21,300 21,400 20,800 231,940 4,824,352,000
18/03/2015 20,800 -0.40 -1.89 21,100 21,300 20,800 507,450 10,554,960,000
17/03/2015 21,200 -0.10 -0.47 21,100 21,500 21,100 208,260 4,415,112,000
16/03/2015 21,300 -0.70 -3.18 21,800 21,900 21,300 555,480 11,831,724,000
13/03/2015 22,000 -0.10 -0.45 22,200 22,400 22,000 386,010 8,492,220,000
12/03/2015 22,100 -0.30 -1.34 22,600 23,000 22,100 413,300 9,133,930,000
11/03/2015 22,400 0.00 ■■ 0.00 22,500 22,500 21,900 910,670 20,399,008,000
10/03/2015 22,400 0.00 ■■ 0.00 22,400 22,700 22,300 581,680 13,029,632,000
09/03/2015 22,400 -0.80 -3.45 23,000 23,000 22,200 651,970 14,604,128,000
06/03/2015 23,200 0.30 1.31 23,000 23,500 22,800 717,900 16,655,280,000
05/03/2015 22,900 1.30 6.02 22,000 23,100 22,000 2,035,310 46,608,599,000
04/03/2015 21,600 0.60 2.86 21,400 21,800 21,300 622,350 13,442,760,000
03/03/2015 21,000 0.10 0.48 20,900 21,200 20,800 408,320 8,574,720,000
02/03/2015 20,900 -0.50 -2.34 21,400 21,400 20,800 256,860 5,368,374,000
27/02/2015 21,400 -0.10 -0.47 21,500 21,600 21,200 410,660 8,788,124,000
26/02/2015 21,500 1.30 6.44 20,300 21,500 20,100 1,001,840 21,539,560,000
25/02/2015 20,200 -0.30 -1.46 20,700 20,700 20,200 428,110 8,647,822,000
24/02/2015 20,500 -0.10 -0.49 20,600 20,800 20,500 127,880 2,621,540,000
13/02/2015 20,600 0.20 0.98 20,600 20,900 20,600 305,330 6,289,798,000
12/02/2015 20,400 0.00 ■■ 0.00 20,200 20,700 20,200 285,450 5,823,180,000
11/02/2015 20,400 0.00 ■■ 0.00 20,300 20,400 19,900 581,360 11,859,744,000
10/02/2015 20,400 -0.10 -0.49 20,500 20,700 20,300 237,020 4,835,208,000
09/02/2015 20,500 -0.60 -2.84 21,400 21,400 20,500 308,710 6,328,555,000
06/02/2015 21,100 0.20 0.96 21,300 21,300 21,000 169,770 3,582,147,000
05/02/2015 20,900 -0.40 -1.88 21,100 21,200 20,800 451,520 9,436,768,000
04/02/2015 21,300 0.40 1.91 21,300 21,400 21,000 352,670 7,511,871,000
03/02/2015 20,900 0.20 0.97 21,300 21,600 20,900 505,290 10,560,561,000
02/02/2015 20,700 -0.30 -1.43 21,500 21,600 20,700 340,590 7,050,213,000
30/01/2015 21,000 -0.40 -1.87 21,200 21,700 21,000 325,750 6,840,750,000
29/01/2015 21,400 -0.30 -1.38 21,500 21,800 21,300 465,610 9,964,054,000
28/01/2015 21,700 -0.20 -0.91 22,100 22,100 21,600 477,700 10,366,090,000
27/01/2015 21,900 -0.20 -0.90 22,300 22,500 21,700 855,820 18,742,458,000
26/01/2015 22,100 -0.20 -0.90 22,300 22,500 22,100 532,000 11,757,200,000
23/01/2015 22,300 0.20 0.90 22,400 22,600 22,200 497,370 11,091,351,000
22/01/2015 22,100 0.00 ■■ 0.00 22,100 22,600 22,100 371,280 8,205,288,000
21/01/2015 22,100 -0.40 -1.78 22,300 22,700 22,100 344,150 7,605,715,000
20/01/2015 22,500 -0.10 -0.44 22,600 22,700 22,300 362,840 8,163,900,000
19/01/2015 22,600 0.00 ■■ 0.00 22,900 23,200 22,400 462,190 10,445,494,000
16/01/2015 22,600 -0.20 -0.88 22,500 23,000 22,500 512,900 11,591,540,000
15/01/2015 22,800 0.50 2.24 22,900 23,500 22,600 1,134,340 25,862,952,000
14/01/2015 22,300 0.60 2.76 22,000 22,300 21,600 383,290 8,547,367,000
13/01/2015 21,700 -0.60 -2.69 21,700 22,200 21,700 769,490 16,697,933,000
12/01/2015 22,300 -1.00 -4.29 23,100 23,200 22,300 723,270 16,128,921,000
09/01/2015 23,300 0.80 3.56 22,500 23,700 22,500 1,176,880 27,421,304,000
08/01/2015 22,500 0.10 0.45 23,000 23,100 22,400 852,280 19,176,300,000
07/01/2015 22,400 0.90 4.19 21,200 22,800 21,100 1,125,320 25,207,168,000
06/01/2015 21,500 -0.50 -2.27 20,900 21,900 20,900 764,680 16,440,620,000
05/01/2015 22,000 -0.80 -3.51 22,700 22,700 22,000 659,340 14,505,480,000
31/12/2014 22,800 1.10 5.07 21,700 23,200 21,300 683,130 15,575,364,000
30/12/2014 21,700 0.50 2.36 20,800 21,700 20,000 993,960 21,568,932,000
29/12/2014 21,200 -1.20 -5.36 22,400 22,600 21,200 512,510 10,865,212,000
26/12/2014 22,400 -0.10 -0.44 22,400 23,100 21,800 588,410 13,180,384,000
25/12/2014 22,500 -1.00 -4.26 23,200 23,400 22,500 623,780 14,035,050,000
24/12/2014 23,500 0.30 1.29 24,100 24,100 23,400 721,980 16,966,530,000
23/12/2014 23,200 -0.30 -1.28 23,200 24,000 22,800 993,420 23,047,344,000
22/12/2014 23,500 1.50 6.82 22,400 23,500 22,300 1,064,130 25,007,055,000
19/12/2014 22,000 0.40 1.85 22,300 23,000 21,500 1,350,180 29,703,960,000
18/12/2014 21,600 1.40 6.93 21,000 21,600 20,900 772,630 16,688,808,000
17/12/2014 20,200 -1.50 -6.91 22,000 22,400 20,200 1,499,660 30,293,132,000
16/12/2014 21,700 -1.60 -6.87 22,900 23,200 21,700 823,560 17,871,252,000
15/12/2014 23,300 -0.50 -2.10 23,500 24,200 23,200 564,810 13,160,073,000
12/12/2014 23,800 0.40 1.71 23,200 24,100 23,100 514,770 12,251,526,000
11/12/2014 23,400 -1.60 -6.40 24,000 24,700 23,400 602,850 14,106,690,000
10/12/2014 25,000 0.90 3.73 23,100 25,000 22,500 1,464,180 36,604,500,000
09/12/2014 24,100 -1.80 -6.95 24,500 24,600 24,100 1,092,940 26,339,854,000
08/12/2014 25,900 -1.90 -6.83 27,500 27,500 25,900 1,556,270 40,307,393,000
05/12/2014 27,800 -1.30 -4.47 29,000 29,200 27,800 1,007,520 28,009,056,000
04/12/2014 29,100 -0.70 -2.35 29,800 29,800 29,100 494,120 14,378,892,000
03/12/2014 29,800 -0.10 -0.33 29,900 30,100 29,400 531,960 15,852,408,000
02/12/2014 29,900 0.90 3.10 30,400 30,700 29,700 521,210 15,584,179,000
01/12/2014 30,000 -0.40 -1.32 30,200 31,300 30,000 521,130 15,633,900,000
28/11/2014 30,400 -1.20 -3.80 31,300 31,300 30,200 998,840 30,364,736,000
27/11/2014 31,600 0.00 ■■ 0.00 31,600 31,800 30,400 718,360 22,700,176,000
26/11/2014 31,600 -1.20 -3.66 32,800 32,900 31,300 832,610 26,310,476,000
25/11/2014 32,800 0.40 1.23 32,400 33,000 32,400 227,100 7,448,880,000
24/11/2014 32,400 -1.00 -2.99 33,000 33,100 32,400 568,960 18,434,304,000
21/11/2014 33,400 -1.10 -3.19 34,500 34,700 33,300 406,440 13,575,096,000
20/11/2014 34,500 0.90 2.68 33,900 34,500 33,500 437,820 15,104,790,000
19/11/2014 33,600 -0.40 -1.18 34,000 34,200 33,200 967,590 32,511,024,000
18/11/2014 34,000 -1.00 -2.86 35,000 35,100 34,000 746,290 25,373,860,000
17/11/2014 35,000 0.20 0.57 35,000 35,500 34,900 745,980 26,109,300,000
14/11/2014 34,800 0.20 0.58 34,600 35,600 34,100 1,417,370 49,324,476,000
13/11/2014 34,600 -0.40 -1.14 35,900 35,900 34,600 688,760 23,831,096,000
12/11/2014 35,000 1.60 4.79 33,400 35,000 33,400 1,264,270 44,249,450,000
11/11/2014 33,400 0.50 1.52 33,400 33,900 33,200 1,038,260 34,677,884,000
10/11/2014 32,900 0.10 0.30 33,400 33,500 32,800 416,830 13,713,707,000
07/11/2014 32,800 -0.10 -0.30 32,700 33,000 32,500 421,680 13,831,104,000
06/11/2014 32,900 -0.10 -0.30 33,400 33,600 32,800 430,080 14,149,632,000
05/11/2014 33,000 0.10 0.30 32,900 33,000 32,000 939,940 31,018,020,000
04/11/2014 32,900 0.20 0.61 32,700 34,000 32,000 1,550,950 51,026,255,000
03/11/2014 32,700 1.20 3.81 32,000 33,100 31,800 1,125,580 36,806,466,000
31/10/2014 31,500 1.50 5.00 29,800 31,500 29,400 921,710 29,033,865,000
30/10/2014 30,000 -0.30 -0.99 30,300 30,300 29,500 564,210 16,926,300,000
29/10/2014 30,300 1.30 4.48 29,700 30,500 29,600 591,190 17,913,057,000
28/10/2014 29,000 -0.30 -1.02 29,200 29,700 28,600 1,214,460 35,219,340,000
27/10/2014 29,300 -2.20 -6.98 30,700 31,500 29,300 929,800 27,243,140,000
24/10/2014 31,500 -0.10 -0.32 31,600 32,000 31,100 559,320 17,618,580,000
23/10/2014 31,600 -1.30 -3.95 32,300 32,900 31,600 706,180 22,315,288,000
22/10/2014 32,900 1.30 4.11 32,000 32,900 31,900 628,970 20,693,113,000
21/10/2014 31,600 -0.80 -2.47 32,300 32,400 31,300 598,820 18,922,712,000
20/10/2014 32,400 0.20 0.62 32,200 33,200 32,100 508,910 16,488,684,000
17/10/2014 32,200 0.10 0.31 32,000 32,500 30,400 1,076,550 34,664,910,000
16/10/2014 32,100 -2.30 -6.69 34,400 34,400 32,100 1,316,710 42,266,391,000
15/10/2014 34,400 -0.30 -0.86 34,800 35,000 33,800 807,500 27,778,000,000
14/10/2014 34,700 -0.70 -1.98 35,500 36,500 34,700 1,086,770 37,710,919,000
13/10/2014 35,400 0.00 ■■ 0.00 35,200 35,400 34,700 1,060,990 37,559,046,000
10/10/2014 35,400 -0.60 -1.67 35,900 36,000 35,000 770,390 27,271,806,000
09/10/2014 36,000 0.10 0.28 35,900 37,500 35,900 1,154,860 41,574,960,000
08/10/2014 35,900 2.30 6.85 33,800 35,900 33,700 2,777,750 99,721,225,000
07/10/2014 33,600 -0.30 -0.88 34,000 34,200 33,400 638,560 21,455,616,000
06/10/2014 33,900 1.20 3.67 33,300 34,300 33,300 896,270 30,383,553,000
03/10/2014 32,700 -0.40 -1.21 33,200 33,600 32,700 1,116,330 36,503,991,000
02/10/2014 33,100 -0.80 -2.36 34,400 34,700 32,900 1,287,510 42,616,581,000
01/10/2014 33,900 1.40 4.31 33,600 34,400 32,900 796,100 26,987,790,000
30/09/2014 32,500 -1.00 -2.99 33,000 34,000 32,200 1,069,320 34,752,900,000
29/09/2014 33,500 -1.60 -4.56 34,500 34,500 33,500 1,221,700 40,926,950,000
26/09/2014 35,100 0.90 2.63 35,100 36,500 35,000 1,496,030 52,510,653,000
25/09/2014 34,200 2.20 6.88 32,500 34,200 31,400 1,462,210 50,007,582,000
24/09/2014 32,000 -1.60 -4.76 33,600 33,800 31,300 2,103,660 67,317,120,000
23/09/2014 33,600 -2.50 -6.93 35,600 36,400 33,600 1,750,450 58,815,120,000
22/09/2014 36,100 0.40 1.12 36,800 37,900 36,100 1,254,370 45,282,757,000
19/09/2014 35,700 -1.50 -4.03 36,500 37,000 34,600 2,446,090 87,325,413,000
18/09/2014 37,200 -2.70 -6.77 38,300 39,800 37,200 2,184,910 81,278,652,000
17/09/2014 39,900 -2.90 -6.78 44,500 44,600 39,900 1,736,130 69,271,587,000
16/09/2014 42,800 2.80 7.00 39,000 42,800 38,200 2,515,460 107,661,688,000
15/09/2014 40,000 0.40 1.01 40,700 42,000 39,500 2,308,190 92,327,600,000
12/09/2014 39,600 2.50 6.74 38,000 39,600 37,900 1,558,370 61,711,452,000
11/09/2014 37,100 2.40 6.92 35,900 37,100 35,500 1,817,160 67,416,636,000
10/09/2014 34,700 2.20 6.77 32,300 34,700 31,000 2,665,670 92,498,749,000
09/09/2014 32,500 -0.80 -2.40 33,000 34,900 31,000 3,020,540 98,167,550,000
08/09/2014 33,300 2.10 6.73 31,700 33,300 31,400 1,561,160 51,986,628,000
05/09/2014 31,200 1.70 5.76 30,500 31,500 29,900 2,197,530 68,562,936,000
04/09/2014 29,500 1.90 6.88 27,300 29,500 27,300 1,875,100 55,315,450,000
03/09/2014 27,600 -0.40 -1.43 28,200 28,600 27,600 1,282,550 35,398,380,000
29/08/2014 28,000 -0.80 -2.78 29,000 29,000 27,900 1,101,220 30,834,160,000
28/08/2014 28,800 0.30 1.05 28,400 29,300 27,900 1,176,740 33,890,112,000
27/08/2014 28,500 1.00 3.64 27,600 28,500 27,200 1,642,540 46,812,390,000
26/08/2014 27,500 0.50 1.85 27,400 27,800 27,000 1,745,300 47,995,750,000
25/08/2014 27,000 1.40 5.47 26,300 27,300 26,300 1,696,200 45,797,400,000
22/08/2014 25,600 -0.40 -1.54 26,000 26,400 25,600 1,029,060 26,343,936,000
21/08/2014 26,000 0.40 1.56 26,000 26,600 25,600 1,479,780 38,474,280,000
20/08/2014 25,600 1.60 6.67 23,900 25,600 23,900 1,261,150 32,285,440,000
19/08/2014 24,000 -0.40 -1.64 24,400 24,500 23,700 1,424,800 34,195,200,000
18/08/2014 24,400 0.20 0.83 24,300 24,800 24,100 1,392,970 33,988,468,000
15/08/2014 24,200 0.60 2.54 23,500 24,600 23,300 1,394,510 33,747,142,000
14/08/2014 23,600 0.50 2.16 23,400 24,100 23,300 1,531,260 36,137,736,000
13/08/2014 23,100 1.50 6.94 21,800 23,100 21,500 2,202,910 50,887,221,000
12/08/2014 21,600 0.00 ■■ 0.00 21,700 21,800 21,400 296,440 6,403,104,000
11/08/2014 21,600 -0.30 -1.37 21,900 21,900 21,500 384,140 8,297,424,000
08/08/2014 21,900 -0.30 -1.35 22,400 22,400 21,800 533,770 11,689,563,000
07/08/2014 22,200 0.30 1.37 21,900 22,200 21,700 546,560 12,133,632,000
06/08/2014 21,900 -0.10 -0.45 22,100 22,100 21,800 535,750 11,732,925,000
05/08/2014 22,000 0.60 2.80 21,400 22,100 21,400 894,780 19,685,160,000
04/08/2014 21,400 0.00 ■■ 0.00 21,100 21,500 21,000 439,310 9,401,234,000
01/08/2014 21,400 -0.20 -0.93 21,500 21,600 21,100 359,910 7,702,074,000
31/07/2014 21,600 0.50 2.37 21,100 21,700 21,000 502,760 10,859,616,000
30/07/2014 21,100 -0.30 -1.40 21,200 21,600 20,900 520,990 10,992,889,000
29/07/2014 21,400 0.00 ■■ 0.00 21,400 21,400 20,900 606,810 12,985,734,000
28/07/2014 21,400 -0.80 -3.60 22,000 22,000 21,000 795,930 17,032,902,000
25/07/2014 22,200 -0.50 -2.20 23,200 23,200 22,200 1,246,760 27,678,072,000
24/07/2014 22,700 0.10 0.44 22,700 22,700 22,400 674,340 15,307,518,000
23/07/2014 22,600 0.60 2.73 22,500 22,600 22,100 589,390 13,320,214,000
22/07/2014 22,000 -0.40 -1.79 22,300 22,300 21,900 599,280 13,184,160,000
21/07/2014 22,400 -0.40 -1.75 23,000 23,300 22,300 744,430 16,675,232,000
18/07/2014 22,800 0.00 ■■ 0.00 22,500 22,800 22,500 859,960 19,607,088,000
17/07/2014 22,800 0.40 1.79 22,500 22,800 22,400 853,750 19,465,500,000
16/07/2014 22,400 -0.20 -0.88 23,000 23,500 22,400 1,370,750 30,704,800,000
15/07/2014 22,600 1.00 4.63 21,700 22,800 21,700 1,759,550 39,765,830,000
14/07/2014 21,600 0.20 0.93 21,400 21,600 21,000 407,330 8,798,328,000
11/07/2014 21,400 0.60 2.88 21,000 21,500 20,700 452,850 9,690,990,000
10/07/2014 20,800 -0.60 -2.80 21,400 21,400 20,700 604,620 12,576,096,000
09/07/2014 21,400 -0.10 -0.47 21,600 21,800 21,400 541,040 11,578,256,000
08/07/2014 21,500 -0.10 -0.46 21,600 21,800 21,200 486,590 10,461,685,000
07/07/2014 21,600 -0.40 -1.82 22,000 22,100 21,400 520,240 11,237,184,000
04/07/2014 22,000 -0.20 -0.90 22,200 22,300 21,700 598,210 13,160,620,000
03/07/2014 22,200 0.80 3.74 21,400 22,300 21,400 879,740 19,530,228,000
02/07/2014 21,400 0.20 0.94 21,400 21,500 21,200 670,400 14,346,560,000
01/07/2014 21,200 -0.10 -0.47 21,300 21,600 21,100 567,710 12,035,452,000
30/06/2014 21,300 -0.10 -0.47 21,400 21,500 21,100 275,120 5,860,056,000
27/06/2014 21,400 0.40 1.90 21,100 21,600 21,000 707,580 15,142,212,000
26/06/2014 21,000 -0.40 -1.87 21,400 21,500 20,900 641,340 13,468,140,000
25/06/2014 21,400 0.50 2.39 20,900 21,700 20,900 523,940 11,212,316,000
24/06/2014 20,900 1.00 5.03 19,800 21,000 19,800 883,990 18,475,391,000
23/06/2014 19,900 0.10 0.51 20,000 20,200 19,800 526,650 10,480,335,000
20/06/2014 19,800 -0.50 -2.46 20,600 20,600 19,800 425,590 8,426,682,000
19/06/2014 20,300 -0.20 -0.98 19,900 20,700 19,200 943,500 19,153,050,000
18/06/2014 20,500 0.40 1.99 20,200 20,900 20,000 896,980 18,388,090,000
17/06/2014 20,100 1.30 6.91 18,700 20,100 18,600 1,235,890 24,841,389,000
16/06/2014 18,800 -0.50 -2.59 19,500 19,500 18,800 103,740 1,950,312,000
13/06/2014 19,300 0.20 1.05 19,400 20,000 19,300 354,260 6,837,218,000
12/06/2014 19,100 1.20 6.70 17,900 19,100 17,900 1,764,800 33,707,680,000
11/06/2014 17,900 0.50 2.87 17,800 18,000 17,500 108,240 1,937,496,000
10/06/2014 17,400 -0.40 -2.25 17,700 17,800 17,300 196,700 3,422,580,000
09/06/2014 17,800 -0.40 -2.20 18,300 18,300 17,800 209,280 3,725,184,000
06/06/2014 18,200 0.50 2.82 17,800 18,200 17,800 92,410 1,681,862,000
05/06/2014 17,700 0.50 2.91 17,400 17,900 17,300 84,090 1,488,393,000
04/06/2014 17,200 -0.70 -3.91 18,100 18,100 17,200 127,940 2,200,568,000
03/06/2014 17,900 0.00 ■■ 0.00 18,000 18,200 17,900 78,970 1,413,563,000
02/06/2014 17,900 -0.10 -0.56 18,000 18,000 17,700 53,970 966,063,000
30/05/2014 18,000 -0.10 -0.55 18,200 18,400 17,800 394,710 7,104,780,000
29/05/2014 18,100 -0.90 -4.74 19,200 19,200 18,100 400,130 7,242,353,000
28/05/2014 19,000 -0.10 -0.52 19,100 19,300 18,900 221,970 4,217,430,000
27/05/2014 19,100 0.70 3.80 18,400 19,100 18,300 382,200 7,300,020,000
26/05/2014 18,400 0.30 1.66 18,000 18,400 17,600 332,650 6,120,760,000
23/05/2014 18,100 0.00 ■■ 0.00 18,100 18,100 17,700 207,180 3,749,958,000
22/05/2014 18,100 -0.10 -0.55 18,200 18,800 18,100 534,240 9,669,744,000
21/05/2014 18,200 0.80 4.60 17,200 18,300 17,100 360,840 6,567,288,000
20/05/2014 17,400 0.80 4.82 16,800 17,400 16,600 298,570 5,195,118,000
19/05/2014 16,600 0.20 1.22 16,900 16,900 16,200 140,580 2,333,628,000
16/05/2014 16,900 0.90 5.62 16,000 16,900 15,700 268,900 4,544,410,000
15/05/2014 16,000 0.30 1.91 15,700 16,300 15,100 476,140 7,618,240,000
14/05/2014 15,700 1.00 6.80 13,900 15,700 13,900 347,460 5,455,122,000
13/05/2014 14,700 -1.10 -6.96 15,800 15,800 14,700 728,490 10,708,803,000
12/05/2014 15,800 -1.10 -6.51 16,100 16,900 15,800 419,070 6,621,306,000
09/05/2014 16,900 -0.40 -2.31 16,400 17,500 16,400 293,650 4,962,685,000
08/05/2014 17,300 -1.20 -6.49 17,700 17,700 17,300 358,100 6,195,130,000
07/05/2014 18,500 -0.30 -1.60 19,300 19,300 18,000 118,740 2,196,690,000
06/05/2014 18,800 -0.70 -3.59 20,000 20,000 18,400 257,290 4,837,052,000
05/05/2014 19,500 -1.10 -5.34 20,600 20,600 19,500 84,590 1,649,505,000
29/04/2014 20,600 0.10 0.49 20,600 20,600 20,100 44,220 910,932,000
28/04/2014 20,500 -0.30 -1.44 20,800 20,800 20,500 125,080 2,564,140,000
25/04/2014 20,800 0.40 1.96 20,900 20,900 20,400 135,520 2,818,816,000
24/04/2014 20,400 0.40 2.00 20,000 20,400 19,900 80,060 1,633,224,000
23/04/2014 20,000 -0.50 -2.44 20,000 20,400 19,900 174,860 3,497,200,000
22/04/2014 20,500 1.10 5.67 19,400 20,500 19,100 210,420 4,313,610,000
21/04/2014 19,400 -0.70 -3.48 19,600 20,200 19,100 367,400 7,127,560,000
18/04/2014 20,100 -1.40 -6.51 21,200 21,400 20,100 425,050 8,543,505,000
17/04/2014 21,500 0.00 ■■ 0.00 21,900 21,900 21,100 163,530 3,515,895,000
16/04/2014 21,500 -0.20 -0.92 22,000 22,000 20,700 366,190 7,873,085,000
15/04/2014 21,700 -0.80 -3.56 22,500 22,600 21,700 582,590 12,642,203,000
14/04/2014 22,500 -0.20 -0.88 22,700 22,700 22,100 135,580 3,050,550,000
11/04/2014 22,700 0.50 2.25 22,000 22,700 21,800 211,900 4,810,130,000
10/04/2014 22,200 -0.60 -2.63 22,800 23,000 22,100 365,250 8,108,550,000
08/04/2014 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 216,000 4,924,800,000
07/04/2014 22,800 0.50 2.24 22,600 22,900 22,400 269,760 6,150,528,000
04/04/2014 22,300 -0.30 -1.33 22,900 22,900 22,300 202,150 4,507,945,000
03/04/2014 22,600 0.20 0.89 22,800 22,800 22,400 316,840 7,160,584,000
02/04/2014 22,400 -0.20 -0.88 22,900 22,900 21,900 455,690 10,207,456,000
01/04/2014 22,600 -0.20 -0.88 23,000 23,000 21,500 460,080 10,397,808,000
31/03/2014 22,800 -0.50 -2.15 23,600 23,600 22,800 411,840 9,389,952,000
28/03/2014 23,300 -0.50 -2.10 23,800 24,400 23,300 275,640 6,422,412,000
27/03/2014 23,800 0.00 ■■ 0.00 23,500 23,900 22,900 979,960 23,323,048,000
26/03/2014 23,800 -0.70 -2.86 24,900 24,900 23,400 744,500 17,719,100,000
25/03/2014 24,500 -0.80 -3.16 25,400 25,400 24,000 503,300 12,330,850,000
24/03/2014 25,300 0.70 2.85 25,000 25,500 25,000 712,990 18,038,647,000
21/03/2014 24,600 0.80 3.36 24,000 24,700 23,800 667,530 16,421,238,000
20/03/2014 23,800 -0.50 -2.06 24,500 24,500 23,800 518,710 12,345,298,000
19/03/2014 24,300 0.60 2.53 24,000 24,400 23,600 708,900 17,226,270,000
18/03/2014 23,700 -0.30 -1.25 24,000 24,300 23,700 530,360 12,569,532,000
17/03/2014 24,000 0.40 1.69 23,700 24,300 23,500 559,370 13,424,880,000
14/03/2014 23,600 -0.70 -2.88 24,000 24,400 23,500 420,140 9,915,304,000
13/03/2014 24,300 0.10 0.41 24,200 24,300 23,900 259,410 6,303,663,000
12/03/2014 24,200 -0.30 -1.22 24,700 24,700 23,800 335,600 8,121,520,000
11/03/2014 24,500 0.60 2.51 23,900 25,000 23,600 1,095,080 26,829,460,000
10/03/2014 23,900 0.40 1.70 23,500 24,000 23,000 321,780 7,690,542,000
07/03/2014 23,500 0.00 ■■ 0.00 23,400 24,000 23,400 415,620 9,767,070,000
06/03/2014 23,500 0.00 ■■ 0.00 23,600 24,100 23,300 459,810 10,805,535,000
05/03/2014 23,500 1.50 6.82 22,500 23,500 22,500 670,440 15,755,340,000
04/03/2014 22,000 0.90 4.27 20,700 22,100 20,600 726,230 15,977,060,000
03/03/2014 21,100 -0.90 -4.09 21,500 22,200 21,100 933,790 19,702,969,000
28/02/2014 22,000 1.00 4.76 20,800 22,000 20,700 599,730 13,194,060,000
27/02/2014 21,000 0.10 0.48 20,900 22,000 20,800 1,098,920 23,077,320,000
26/02/2014 20,900 1.30 6.63 20,900 20,900 20,500 1,562,090 32,647,681,000
25/02/2014 19,600 1.20 6.52 18,400 19,600 18,300 1,306,230 25,602,108,000
24/02/2014 18,400 0.20 1.10 18,200 18,700 18,000 505,510 9,301,384,000
21/02/2014 18,200 0.20 1.11 17,700 18,400 17,600 234,620 4,270,084,000
20/02/2014 18,000 -1.20 -6.25 19,200 19,300 17,900 1,002,690 18,048,420,000
19/02/2014 19,200 0.00 ■■ 0.00 19,000 19,200 18,600 942,850 18,102,720,000
18/02/2014 19,200 0.40 2.13 19,000 19,300 18,700 470,270 9,029,184,000
17/02/2014 18,800 0.40 2.17 18,300 19,200 18,300 480,560 9,034,528,000
14/02/2014 18,400 0.40 2.22 18,100 18,600 17,900 613,040 11,279,936,000
13/02/2014 18,000 -0.10 -0.55 18,200 18,200 17,700 649,820 11,696,760,000
12/02/2014 18,100 0.30 1.69 18,100 18,200 17,800 285,050 5,159,405,000
11/02/2014 17,800 -0.30 -1.66 18,100 18,500 17,700 700,020 12,460,356,000
10/02/2014 18,100 0.40 2.26 17,700 18,300 17,700 395,510 7,158,731,000
07/02/2014 17,700 -0.50 -2.75 18,200 18,300 17,600 478,210 8,464,317,000
06/02/2014 18,200 0.10 0.55 18,100 18,300 17,900 324,420 5,904,444,000
27/01/2014 18,100 -0.10 -0.55 18,000 18,200 17,900 319,680 5,786,208,000
24/01/2014 18,200 0.20 1.11 18,300 18,300 17,900 436,240 7,939,568,000
23/01/2014 18,000 1.10 6.51 17,000 18,000 16,900 1,340,810 24,134,580,000
22/01/2014 16,900 0.00 ■■ 0.00 17,100 17,500 16,600 678,680 11,469,692,000
21/01/2014 16,900 0.80 4.97 16,200 17,000 16,000 603,090 10,192,221,000
20/01/2014 16,100 -0.30 -1.83 16,100 16,500 15,900 986,610 15,884,421,000
17/01/2014 16,400 -1.00 -5.75 17,000 17,400 16,400 1,749,170 28,686,388,000
16/01/2014 17,400 0.10 0.58 17,300 17,400 16,900 381,470 6,637,578,000
15/01/2014 17,300 0.40 2.37 17,000 17,900 16,900 1,589,520 27,498,696,000
14/01/2014 16,900 0.00 ■■ 0.00 16,700 17,200 16,700 717,780 12,130,482,000
13/01/2014 16,900 0.00 ■■ 0.00 16,900 17,300 16,600 538,810 9,105,889,000
10/01/2014 16,900 -0.10 -0.59 17,000 17,000 16,200 714,810 12,080,289,000
09/01/2014 17,000 0.50 3.03 16,800 17,000 16,300 602,350 10,239,950,000
08/01/2014 16,500 0.20 1.23 16,200 16,700 16,100 454,180 7,493,970,000
07/01/2014 16,300 0.20 1.24 16,200 16,600 16,200 522,850 8,522,455,000
06/01/2014 16,100 1.00 6.62 15,100 16,100 15,100 1,139,860 18,351,746,000
03/01/2014 15,100 0.40 2.72 14,700 15,100 14,700 295,710 4,465,221,000
02/01/2014 14,700 0.00 ■■ 0.00 15,000 15,000 14,600 180,180 2,648,646,000
31/12/2013 14,700 0.50 3.52 14,200 14,900 14,200 125,410 1,843,527,000
30/12/2013 14,200 -0.60 -4.05 14,800 14,800 14,200 658,760 9,354,392,000
27/12/2013 14,800 -0.20 -1.33 15,100 15,100 14,800 490,210 7,255,108,000
26/12/2013 15,000 -0.10 -0.66 15,100 15,200 15,000 678,780 10,181,700,000
25/12/2013 15,100 0.10 0.67 15,000 15,400 15,000 685,860 10,356,486,000
24/12/2013 15,000 -0.20 -1.32 15,200 15,200 15,000 345,200 5,178,000,000
23/12/2013 15,200 0.20 1.33 15,100 15,200 14,800 496,710 7,549,992,000
20/12/2013 15,000 0.00 ■■ 0.00 14,900 15,200 14,700 513,220 7,698,300,000
19/12/2013 15,000 0.10 0.67 15,000 15,800 15,000 831,490 12,472,350,000
18/12/2013 14,900 0.40 2.76 14,300 15,000 14,300 716,220 10,671,678,000
17/12/2013 14,500 0.30 2.11 14,200 14,600 14,200 412,990 5,988,355,000
16/12/2013 14,200 0.00 ■■ 0.00 14,300 14,300 14,100 409,200 5,810,640,000
13/12/2013 14,200 0.70 5.19 13,800 14,400 13,600 1,138,830 16,171,386,000
12/12/2013 13,500 0.10 0.75 13,400 13,700 13,300 271,270 3,662,145,000
11/12/2013 13,400 -0.40 -2.90 13,600 13,800 13,300 755,970 10,129,998,000
10/12/2013 13,800 -0.10 -0.72 13,800 13,900 13,600 269,280 3,716,064,000
09/12/2013 13,900 -0.10 -0.71 14,200 14,200 13,800 636,270 8,844,153,000
06/12/2013 14,000 0.40 2.94 13,800 14,200 13,700 741,950 10,387,300,000
05/12/2013 13,600 -0.10 -0.73 13,700 13,700 13,400 424,500 5,773,200,000
04/12/2013 13,700 0.30 2.24 13,600 13,700 13,500 972,500 13,323,250,000
03/12/2013 13,400 0.60 4.69 12,800 13,500 12,800 656,860 8,801,924,000
02/12/2013 12,800 -0.10 -0.78 12,900 12,900 12,800 193,650 2,478,720,000
29/11/2013 12,900 -0.20 -1.53 12,900 13,000 12,700 320,290 4,131,741,000
28/11/2013 13,100 0.00 ■■ 0.00 13,000 13,100 12,900 135,580 1,776,098,000
27/11/2013 13,100 0.00 ■■ 0.00 13,200 13,200 12,800 147,420 1,931,202,000
26/11/2013 13,100 0.40 3.15 12,700 13,200 12,600 295,040 3,865,024,000
25/11/2013 12,700 -0.30 -2.31 13,000 13,200 12,700 412,810 5,242,687,000
22/11/2013 13,000 0.00 ■■ 0.00 13,100 13,200 12,900 742,800 9,656,400,000
21/11/2013 13,000 -0.70 -5.11 13,700 14,000 12,800 1,474,730 19,171,490,000
20/11/2013 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 359,170 4,920,629,000
19/11/2013 13,700 0.40 3.01 13,100 13,800 13,100 724,470 9,925,239,000
18/11/2013 13,300 0.50 3.91 13,100 13,600 12,900 998,190 13,275,927,000
15/11/2013 12,800 0.00 ■■ 0.00 12,700 12,800 12,600 509,560 6,522,368,000
14/11/2013 12,800 0.30 2.40 12,600 12,800 12,600 492,890 6,308,992,000
13/11/2013 12,500 -0.30 -2.34 12,800 12,900 12,500 709,780 8,872,250,000
12/11/2013 12,800 0.30 2.40 12,700 13,200 12,500 1,052,680 13,474,304,000
11/11/2013 12,500 0.80 6.84 11,700 12,500 11,700 1,253,770 15,672,125,000
08/11/2013 11,700 -0.10 -0.85 11,900 12,000 11,700 318,930 3,731,481,000
07/11/2013 11,800 0.20 1.72 12,000 12,400 11,800 1,533,080 18,090,344,000
06/11/2013 11,600 0.70 6.42 10,900 11,600 10,900 1,041,640 12,083,024,000
05/11/2013 10,900 0.30 2.83 10,700 10,900 10,600 230,930 2,517,137,000
04/11/2013 10,600 0.00 ■■ 0.00 10,600 10,800 10,400 161,960 1,716,776,000
01/11/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 32,410 343,546,000
31/10/2013 10,600 0.00 ■■ 0.00 10,800 10,800 10,600 7,930 84,058,000
30/10/2013 10,600 0.40 3.92 10,200 10,700 10,200 112,230 1,189,638,000
29/10/2013 10,200 -0.30 -2.86 10,500 10,500 10,200 157,130 1,602,726,000
28/10/2013 10,500 -0.10 -0.94 10,600 11,100 10,500 71,010 745,605,000
25/10/2013 10,600 -0.20 -1.85 10,700 10,700 10,600 126,640 1,342,384,000
24/10/2013 10,800 -0.30 -2.70 11,100 11,100 10,500 231,940 2,504,952,000
23/10/2013 11,100 0.00 ■■ 0.00 11,300 11,300 11,000 209,150 2,321,565,000
22/10/2013 11,100 0.20 1.83 11,300 11,400 11,100 223,060 2,475,966,000
21/10/2013 11,600 0.30 2.65 11,400 12,000 11,200 878,180 10,186,888,000
18/10/2013 11,300 -0.10 -0.88 11,400 11,500 11,200 222,420 2,513,346,000
17/10/2013 11,400 0.20 1.79 11,200 11,400 11,200 160,310 1,827,534,000
16/10/2013 11,200 0.20 1.82 11,200 11,500 11,000 467,700 5,238,240,000
15/10/2013 11,000 0.00 ■■ 0.00 11,200 11,400 11,000 92,870 1,021,570,000
14/10/2013 11,000 0.10 0.92 11,100 11,100 10,800 48,400 532,400,000
11/10/2013 10,900 -0.10 -0.91 11,300 11,300 10,900 250,650 2,732,085,000
10/10/2013 11,000 -0.50 -4.35 11,500 11,500 10,900 197,000 2,167,000,000
09/10/2013 11,500 0.10 0.88 11,500 11,600 11,400 325,610 3,744,515,000
08/10/2013 11,400 0.20 1.79 11,300 11,700 11,200 489,370 5,578,818,000
07/10/2013 11,200 0.20 1.82 11,100 11,200 10,900 168,870 1,891,344,000
04/10/2013 11,000 0.20 1.85 10,700 11,000 10,600 191,270 2,103,970,000
03/10/2013 10,800 -0.20 -1.82 10,900 10,900 10,600 165,930 1,792,044,000
02/10/2013 11,000 -0.10 -0.90 11,300 11,300 10,800 83,170 914,870,000
01/10/2013 11,100 0.70 6.73 10,500 11,100 10,400 834,820 9,266,502,000
30/09/2013 10,400 0.20 1.96 10,200 10,400 9,900 233,940 2,432,976,000
27/09/2013 10,200 0.10 0.99 10,000 10,200 10,000 92,430 942,786,000
26/09/2013 10,100 0.00 ■■ 0.00 10,000 10,100 9,800 22,110 223,311,000
25/09/2013 10,100 0.10 1.00 10,100 10,100 9,900 28,320 286,032,000
24/09/2013 10,000 0.10 1.01 9,900 10,200 9,800 104,420 1,044,200,000
23/09/2013 9,900 0.30 3.12 9,600 9,900 9,500 59,880 592,812,000
20/09/2013 9,600 -0.30 -3.03 9,700 9,800 9,600 25,300 242,880,000
19/09/2013 9,900 0.10 1.02 9,800 9,900 9,800 39,280 388,872,000
18/09/2013 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 37,790 370,342,000
17/09/2013 9,800 0.10 1.03 9,800 9,800 9,700 65,450 641,410,000
16/09/2013 9,700 -0.20 -2.02 9,800 9,900 9,700 34,740 336,978,000
13/09/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 22,680 224,532,000
12/09/2013 9,900 0.10 1.02 9,800 10,000 9,600 48,680 481,932,000
11/09/2013 9,800 -0.30 -2.97 10,100 10,100 9,800 38,790 380,142,000
10/09/2013 10,100 -0.20 -1.94 10,200 10,200 9,900 13,320 134,532,000
09/09/2013 10,300 0.10 0.98 10,200 10,400 10,000 89,820 925,146,000
06/09/2013 10,200 0.60 6.25 9,700 10,200 9,600 289,700 2,954,940,000
05/09/2013 9,600 0.20 2.13 9,400 9,600 9,400 107,200 1,029,120,000
04/09/2013 9,400 -0.10 -1.05 9,600 9,600 9,400 125,740 1,181,956,000
03/09/2013 9,500 -0.20 -2.06 9,500 9,500 9,400 19,620 186,390,000
30/08/2013 9,700 0.10 1.04 9,600 9,700 9,500 28,450 275,965,000
29/08/2013 9,600 0.10 1.05 10,000 10,000 9,500 39,100 375,360,000
28/08/2013 9,500 -0.20 -2.06 9,600 9,600 9,300 123,730 1,175,435,000
27/08/2013 9,700 -0.10 -1.02 9,700 9,700 9,700 14,600 141,620,000
26/08/2013 9,800 0.20 2.08 9,700 9,800 9,600 18,280 179,144,000
23/08/2013 9,600 -0.30 -3.03 9,900 9,900 9,500 91,440 877,824,000
22/08/2013 9,900 -0.10 -1.00 9,900 9,900 9,500 105,170 1,041,183,000
21/08/2013 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 51,250 512,500,000
20/08/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 62,480 624,800,000
19/08/2013 10,000 0.00 ■■ 0.00 9,800 10,200 9,800 36,420 364,200,000
16/08/2013 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 62,660 626,600,000
15/08/2013 10,000 -0.10 -0.99 9,900 10,100 9,900 12,860 128,600,000
14/08/2013 10,100 0.10 1.00 9,800 10,100 9,800 34,040 343,804,000
13/08/2013 10,000 0.00 ■■ 0.00 9,500 10,300 9,500 76,130 761,300,000
12/08/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 12,260 122,600,000
09/08/2013 10,000 0.00 ■■ 0.00 9,800 10,000 9,700 20,780 207,800,000
08/08/2013 10,000 -0.20 -1.96 10,100 10,100 9,800 23,700 237,000,000
07/08/2013 10,200 0.00 ■■ 0.00 10,300 10,400 10,000 31,740 323,748,000
06/08/2013 10,200 0.60 6.25 9,800 10,200 9,500 210,070 2,142,714,000
05/08/2013 9,600 -0.20 -2.04 9,600 9,900 9,600 212,040 2,035,584,000
02/08/2013 9,800 0.30 3.16 9,700 9,900 9,700 376,570 3,690,386,000
01/08/2013 9,500 -0.10 -1.04 9,500 9,600 9,500 213,200 2,025,400,000
31/07/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 29,650 284,640,000
30/07/2013 9,600 0.30 3.23 9,300 9,600 9,300 66,330 636,768,000
29/07/2013 9,300 -0.20 -2.11 9,500 9,500 9,200 102,580 953,994,000
26/07/2013 9,500 0.00 ■■ 0.00 9,700 9,700 9,400 156,380 1,485,610,000
25/07/2013 9,500 -0.40 -4.04 9,700 9,900 9,500 168,930 1,604,835,000
24/07/2013 9,900 -0.20 -1.98 10,100 10,100 9,800 133,060 1,317,294,000
23/07/2013 10,100 0.10 1.00 10,000 10,200 9,900 61,860 624,786,000
22/07/2013 10,000 -0.30 -2.91 10,200 10,200 10,000 96,570 965,700,000
19/07/2013 10,300 -0.10 -0.96 10,300 10,400 10,300 71,360 735,008,000
18/07/2013 10,400 0.00 ■■ 0.00 10,200 10,400 10,100 152,670 1,587,768,000
17/07/2013 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 68,470 712,088,000
16/07/2013 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 63,700 662,480,000
15/07/2013 10,400 0.10 0.97 10,400 10,400 10,200 31,560 328,224,000
12/07/2013 10,300 0.20 1.98 10,200 10,400 10,200 55,110 567,633,000
11/07/2013 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 6,630 66,963,000
10/07/2013 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 32,530 328,553,000
09/07/2013 10,100 -0.20 -1.94 10,300 10,300 9,900 62,450 630,745,000
08/07/2013 10,300 0.00 ■■ 0.00 10,100 10,500 9,900 137,350 1,414,705,000
05/07/2013 10,300 0.10 0.98 10,200 10,400 10,200 81,300 837,390,000
04/07/2013 10,200 -0.20 -1.92 10,500 10,500 10,200 46,680 476,136,000
03/07/2013 10,400 -0.20 -1.89 10,600 10,700 10,300 71,610 744,744,000
02/07/2013 10,600 0.30 2.91 10,500 10,600 10,500 93,580 991,948,000
01/07/2013 10,300 -0.10 -0.96 10,300 10,600 10,100 57,140 588,542,000
28/06/2013 10,400 -0.10 -0.95 10,500 10,500 10,300 115,110 1,197,144,000
27/06/2013 10,500 0.40 3.96 10,300 10,600 10,300 143,440 1,506,120,000
26/06/2013 10,100 0.00 ■■ 0.00 9,900 10,300 9,800 212,750 2,148,775,000
25/06/2013 10,100 -0.40 -3.81 10,500 10,500 9,800 309,050 3,121,405,000
24/06/2013 10,500 -0.50 -4.55 10,500 11,000 10,500 98,280 1,031,940,000
21/06/2013 11,000 0.20 1.85 10,700 11,000 10,500 140,850 1,549,350,000
20/06/2013 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 217,960 2,353,968,000
19/06/2013 10,800 -0.10 -0.92 11,100 11,100 10,800 140,720 1,519,776,000
18/06/2013 10,900 0.00 ■■ 0.00 10,600 10,900 10,500 293,930 3,203,837,000
17/06/2013 10,900 -0.60 -5.22 11,500 11,500 10,900 391,400 4,266,260,000
14/06/2013 11,500 0.10 0.88 11,400 11,600 11,300 247,980 2,851,770,000
13/06/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 388,720 4,431,408,000
12/06/2013 11,400 0.70 6.54 10,600 11,400 10,600 465,290 5,304,306,000
11/06/2013 10,700 -0.30 -2.73 11,000 11,000 10,700 367,840 3,935,888,000
10/06/2013 11,000 -0.10 -0.90 11,000 11,200 10,900 455,700 5,012,700,000
07/06/2013 11,100 -0.20 -1.77 11,600 11,600 11,100 334,610 3,714,171,000
06/06/2013 11,300 -0.30 -2.59 11,200 11,700 11,200 626,820 7,083,066,000
05/06/2013 11,600 0.50 4.50 11,000 11,700 10,700 667,360 7,741,376,000
04/06/2013 11,100 -0.40 -3.48 11,400 11,700 11,000 1,044,630 11,595,393,000
03/06/2013 11,500 0.40 3.60 11,500 11,800 11,200 2,022,080 23,253,920,000
31/05/2013 11,100 0.70 6.73 11,100 11,100 11,100 294,440 3,268,284,000
30/05/2013 10,400 0.60 6.12 10,400 10,400 10,300 1,310,330 13,627,432,000
29/05/2013 9,800 0.60 6.52 9,300 9,800 9,300 796,370 7,804,426,000
28/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 230,660 2,122,072,000
27/05/2013 9,200 0.10 1.10 9,100 9,300 9,000 141,160 1,298,672,000
24/05/2013 9,100 0.10 1.11 9,100 9,200 9,000 56,640 515,424,000
23/05/2013 9,000 -0.20 -2.17 9,300 9,300 9,000 164,100 1,476,900,000
22/05/2013 9,200 0.20 2.22 9,100 9,400 9,000 247,780 2,279,576,000
21/05/2013 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 157,550 1,417,950,000
20/05/2013 9,000 0.20 2.27 9,000 9,000 8,800 91,680 825,120,000
17/05/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 24,290 225,897,000
16/05/2013 9,300 0.10 1.09 9,200 9,300 9,100 54,790 509,547,000
15/05/2013 9,200 0.10 1.10 9,100 9,300 9,000 85,460 786,232,000
14/05/2013 9,100 -0.20 -2.15 9,200 9,300 9,100 46,290 421,239,000
13/05/2013 9,300 0.10 1.09 9,200 9,300 9,100 12,140 112,902,000
10/05/2013 9,200 -0.10 -1.08 9,300 9,400 9,100 91,780 844,376,000
09/05/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 26,500 246,450,000
08/05/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 150,570 1,400,301,000
07/05/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 101,650 945,345,000
06/05/2013 9,300 0.30 3.33 9,200 9,300 9,000 141,530 1,316,229,000
03/05/2013 9,000 0.10 1.12 9,000 9,000 8,900 68,380 615,420,000
02/05/2013 8,900 0.20 2.30 8,800 9,000 8,700 96,340 857,426,000
26/04/2013 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 45,120 392,544,000
25/04/2013 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 49,170 427,779,000
24/04/2013 8,700 -0.10 -1.14 8,900 8,900 8,600 51,370 446,919,000
23/04/2013 8,800 0.10 1.15 8,800 8,900 8,600 80,330 706,904,000
22/04/2013 8,700 -0.20 -2.25 8,600 9,000 8,600 70,760 615,612,000
18/04/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 112,770 1,003,653,000
17/04/2013 8,900 -0.10 -1.11 9,100 9,100 8,900 63,820 567,998,000
16/04/2013 9,000 0.10 1.12 8,900 9,000 8,600 91,470 823,230,000
15/04/2013 8,900 -0.40 -4.30 9,300 9,300 8,900 167,290 1,488,881,000
12/04/2013 9,300 0.10 1.09 9,300 9,500 9,100 247,100 2,298,030,000
11/04/2013 9,200 0.20 2.22 9,200 9,300 9,100 226,870 2,087,204,000
10/04/2013 9,000 -0.50 -5.26 9,700 9,700 9,000 282,090 2,538,810,000
09/04/2013 9,500 0.10 1.06 9,400 9,600 9,400 256,090 2,432,855,000
08/04/2013 9,400 -0.10 -1.05 9,600 9,600 9,300 282,010 2,650,894,000
05/04/2013 9,500 -0.10 -1.04 9,700 9,700 9,400 228,110 2,167,045,000
04/04/2013 9,600 0.20 2.13 9,700 10,000 9,400 548,770 5,268,192,000
03/04/2013 9,400 0.60 6.82 8,900 9,400 8,900 683,080 6,420,952,000
02/04/2013 8,800 -0.10 -1.12 8,900 9,100 8,800 171,790 1,511,752,000
01/04/2013 8,900 0.20 2.30 8,800 8,900 8,600 134,500 1,197,050,000
29/03/2013 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 112,690 980,403,000
28/03/2013 8,700 -0.10 -1.14 8,700 8,900 8,700 120,060 1,044,522,000
27/03/2013 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 71,630 630,344,000
26/03/2013 8,800 -0.10 -1.12 9,000 9,000 8,800 131,300 1,155,440,000
25/03/2013 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 102,080 908,512,000
22/03/2013 8,900 -0.10 -1.11 9,100 9,100 8,700 216,280 1,924,892,000
21/03/2013 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 93,770 843,930,000
20/03/2013 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 101,630 914,670,000
19/03/2013 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 134,380 1,209,420,000
18/03/2013 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 191,520 1,723,680,000
15/03/2013 9,000 0.00 ■■ 0.00 8,900 9,200 8,900 82,500 742,500,000
14/03/2013 9,000 0.10 1.12 9,000 9,100 8,800 83,370 750,330,000
13/03/2013 8,900 -0.40 -4.30 9,400 9,400 8,900 199,330 1,774,037,000
12/03/2013 9,300 -0.10 -1.06 9,500 9,500 9,000 238,350 2,216,655,000
11/03/2013 9,400 0.40 4.44 9,200 9,500 9,000 327,140 3,075,116,000
08/03/2013 9,000 0.10 1.12 8,900 9,000 8,900 235,270 2,117,430,000
07/03/2013 8,900 -0.20 -2.20 9,100 9,200 8,700 216,510 1,926,939,000
06/03/2013 9,100 0.40 4.60 9,000 9,200 8,800 181,730 1,653,743,000
05/03/2013 8,700 -0.60 -6.45 9,000 9,200 8,700 446,280 3,882,636,000
04/03/2013 9,300 -0.60 -6.06 9,800 9,800 9,300 677,490 6,300,657,000
01/03/2013 9,900 -0.10 -1.00 10,000 10,100 9,700 435,670 4,313,133,000
28/02/2013 10,000 0.00 ■■ 0.00 10,100 10,400 10,000 425,120 4,251,200,000
27/02/2013 10,000 0.20 2.04 10,000 10,100 9,500 809,700 8,097,000,000
26/02/2013 9,800 -0.10 -1.01 9,900 10,500 9,800 884,650 8,669,570,000
25/02/2013 9,900 0.60 6.45 9,500 9,900 9,300 697,350 6,903,765,000
22/02/2013 9,300 -0.60 -6.06 10,200 10,300 9,300 1,099,630 10,226,559,000
21/02/2013 9,900 -0.70 -6.60 10,700 10,700 9,900 448,170 4,436,883,000
20/02/2013 10,600 0.10 0.95 10,500 10,700 10,200 455,220 4,825,332,000
19/02/2013 10,500 0.60 6.06 10,500 10,500 10,000 1,988,990 20,884,395,000
18/02/2013 9,900 0.60 6.45 9,900 9,900 9,900 164,700 1,630,530,000
08/02/2013 9,300 0.60 6.90 9,300 9,300 9,300 582,750 5,419,575,000
07/02/2013 8,700 0.50 6.10 8,700 8,700 8,700 181,660 1,580,442,000
06/02/2013 8,200 0.50 6.49 7,700 8,200 7,700 363,490 2,980,618,000
05/02/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 39,170 301,609,000
04/02/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 250,190 1,926,463,000
01/02/2013 7,700 -0.10 -1.28 7,800 7,800 7,600 38,520 296,604,000
31/01/2013 7,800 0.10 1.30 7,700 7,900 7,700 220,410 1,719,198,000
30/01/2013 7,700 0.10 1.32 7,700 7,800 7,500 261,600 2,014,320,000
29/01/2013 7,600 -0.10 -1.30 7,600 7,700 7,500 186,800 1,419,680,000
28/01/2013 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 435,960 3,356,892,000
25/01/2013 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 304,950 2,348,115,000
24/01/2013 7,700 0.10 1.32 7,700 7,800 7,400 201,720 1,553,244,000
23/01/2013 7,600 0.10 1.33 7,700 7,700 7,400 72,580 551,608,000
22/01/2013 7,500 -0.40 -5.06 7,900 7,900 7,500 380,110 2,850,825,000
21/01/2013 7,900 -0.10 -1.25 8,100 8,100 7,900 79,690 629,551,000
18/01/2013 8,000 -0.20 -2.44 8,000 8,200 7,900 118,400 947,200,000
17/01/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 179,310 1,470,342,000
16/01/2013 8,200 0.00 ■■ 0.00 8,400 8,500 8,200 377,620 3,096,484,000
15/01/2013 8,200 0.30 3.80 7,900 8,400 7,800 291,880 2,393,416,000
14/01/2013 7,900 0.00 ■■ 0.00 7,800 8,000 7,700 138,110 1,091,069,000
11/01/2013 7,900 -0.10 -1.25 8,200 8,200 7,900 133,930 1,058,047,000
10/01/2013 8,000 0.10 1.27 7,800 8,100 7,800 118,390 947,120,000
09/01/2013 7,900 -0.30 -3.66 8,200 8,400 7,800 619,700 4,895,630,000
08/01/2013 8,200 -0.20 -2.38 8,400 8,500 8,100 105,470 864,854,000
07/01/2013 8,400 0.40 5.00 8,200 8,400 8,200 444,380 3,732,792,000
04/01/2013 8,000 0.20 2.56 7,800 8,100 7,800 92,040 736,320,000
03/01/2013 7,800 -0.20 -2.50 8,300 8,300 7,800 154,040 1,201,512,000
02/01/2013 8,000 0.30 3.90 7,800 8,000 7,800 217,190 1,737,520,000
28/12/2012 7,700 0.10 1.32 7,600 7,700 7,500 104,560 805,112,000
27/12/2012 7,600 0.10 1.33 7,700 7,700 7,500 186,410 1,416,716,000
26/12/2012 7,500 0.10 1.35 7,400 7,600 7,300 80,790 605,925,000
25/12/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 94,340 698,116,000
24/12/2012 7,400 0.30 4.23 7,200 7,400 7,100 153,220 1,133,828,000
21/12/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 46,400 329,440,000
20/12/2012 7,100 -0.10 -1.39 7,100 7,200 7,100 209,830 1,489,793,000
19/12/2012 7,200 0.20 2.86 7,100 7,200 7,000 118,120 850,464,000
18/12/2012 7,000 -0.10 -1.41 7,100 7,100 7,000 107,530 752,710,000
17/12/2012 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 96,300 683,730,000
14/12/2012 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 172,360 1,223,756,000
13/12/2012 7,100 -0.10 -1.39 7,200 7,300 7,100 138,590 983,989,000
12/12/2012 7,200 0.10 1.41 7,000 7,300 7,000 80,900 582,480,000
11/12/2012 7,100 -0.10 -1.39 7,100 7,200 7,000 233,140 1,655,294,000
10/12/2012 7,200 0.20 2.86 7,000 7,200 7,000 476,030 3,427,416,000
07/12/2012 7,000 0.10 1.45 7,000 7,000 6,900 28,110 196,770,000
06/12/2012 6,900 -0.10 -1.43 6,900 7,100 6,800 74,810 516,189,000
05/12/2012 7,000 0.30 4.48 6,800 7,000 6,700 264,800 1,853,600,000
04/12/2012 6,700 0.20 3.08 6,500 6,700 6,500 105,630 707,721,000
03/12/2012 6,500 -0.30 -4.41 6,800 6,800 6,500 137,850 896,025,000
30/11/2012 6,800 -0.20 -2.86 7,000 7,000 6,800 39,110 265,948,000
29/11/2012 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 20,020 140,140,000
28/11/2012 7,000 -0.10 -1.41 7,100 7,100 6,900 41,000 287,000,000
27/11/2012 7,100 -0.10 -1.39 7,200 7,300 7,000 86,200 612,020,000
26/11/2012 8,200 -0.20 -2.38 8,400 8,400 8,200 97,920 802,944,000
23/11/2012 8,400 0.10 1.20 8,300 8,500 8,300 138,360 1,162,224,000
22/11/2012 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 137,470 1,141,001,000
21/11/2012 8,300 -0.10 -1.19 8,500 8,500 8,300 81,060 672,798,000
20/11/2012 8,400 -0.10 -1.18 8,500 8,500 8,300 103,130 866,292,000
19/11/2012 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 89,580 761,430,000
16/11/2012 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 159,670 1,357,195,000
15/11/2012 8,500 0.40 4.94 8,000 8,500 8,000 543,470 4,619,495,000
14/11/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 56,000 453,600,000
13/11/2012 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 53,210 431,001,000
12/11/2012 8,100 0.10 1.25 8,100 8,100 7,900 81,090 656,829,000
09/11/2012 8,000 0.10 1.27 8,000 8,000 7,800 25,140 201,120,000
08/11/2012 7,900 -0.20 -2.47 8,000 8,000 7,900 49,000 387,100,000
07/11/2012 8,100 0.10 1.25 8,000 8,100 8,000 39,490 319,869,000
06/11/2012 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 84,970 679,760,000
05/11/2012 8,000 0.20 2.56 7,800 8,000 7,800 31,100 248,800,000
02/11/2012 7,800 -0.30 -3.70 7,800 7,900 7,700 148,780 1,160,484,000
01/11/2012 8,100 0.20 2.53 7,900 8,100 7,900 168,160 1,362,096,000
31/10/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 102,190 807,301,000
30/10/2012 7,900 -0.10 -1.25 8,000 8,100 7,900 54,560 431,024,000
29/10/2012 8,000 0.10 1.27 7,900 8,100 7,900 77,980 623,840,000
26/10/2012 7,900 -0.30 -3.66 7,800 8,000 7,800 599,540 4,736,366,000
25/10/2012 8,200 -0.40 -4.65 8,200 8,200 8,200 170,550 1,398,510,000
24/10/2012 8,600 -0.40 -4.44 9,000 9,000 8,600 222,150 1,910,490,000
23/10/2012 9,000 0.10 1.12 9,000 9,000 8,900 21,870 196,830,000
22/10/2012 8,900 -0.10 -1.11 9,000 9,000 8,800 22,670 201,763,000
19/10/2012 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 42,540 382,860,000
18/10/2012 9,000 -0.20 -2.17 9,200 9,200 9,000 25,050 225,450,000
17/10/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 3,670 33,764,000
16/10/2012 9,200 0.20 2.22 9,000 9,200 9,000 94,120 865,904,000
15/10/2012 9,000 -0.10 -1.10 9,200 9,200 9,000 42,250 380,250,000
12/10/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 39,820 362,362,000
11/10/2012 9,100 -0.10 -1.09 9,300 9,500 9,100 144,190 1,312,129,000
10/10/2012 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 21,520 197,984,000
09/10/2012 9,200 -0.10 -1.08 9,300 9,300 9,000 23,840 219,328,000
08/10/2012 9,300 0.20 2.20 9,000 9,300 9,000 37,250 346,425,000
05/10/2012 9,100 0.20 2.25 8,900 9,100 8,900 38,730 352,443,000
04/10/2012 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 19,060 169,634,000
03/10/2012 8,900 0.20 2.30 8,800 8,900 8,800 19,910 177,199,000
02/10/2012 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 68,200 593,340,000
01/10/2012 8,700 -0.10 -1.14 8,900 8,900 8,600 132,140 1,149,618,000
28/09/2012 8,800 -0.20 -2.22 8,900 8,900 8,800 88,810 781,528,000
27/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 15,700 141,300,000
26/09/2012 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 38,830 349,470,000
25/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 36,940 332,460,000
24/09/2012 9,000 -0.10 -1.10 9,100 9,100 8,900 15,140 136,260,000
21/09/2012 9,100 0.10 1.11 9,000 9,100 9,000 27,450 249,795,000
20/09/2012 9,000 -0.10 -1.10 8,900 9,000 8,800 120,920 1,088,280,000
19/09/2012 9,100 0.10 1.11 8,900 9,100 8,900 86,180 784,238,000
18/09/2012 9,000 -0.30 -3.23 9,300 9,300 9,000 92,940 836,460,000
17/09/2012 9,300 -0.10 -1.06 9,300 9,400 9,300 129,690 1,206,117,000
14/09/2012 9,400 0.00 ■■ 0.00 9,500 9,700 9,400 273,140 2,567,516,000
13/09/2012 9,400 0.10 1.08 9,400 9,400 9,200 54,730 514,462,000
12/09/2012 9,300 0.10 1.09 9,400 9,400 9,300 114,600 1,065,780,000
11/09/2012 9,200 0.10 1.10 9,200 9,200 9,100 99,820 918,344,000
10/09/2012 9,100 -0.40 -4.21 9,500 9,500 9,100 238,720 2,172,352,000
07/09/2012 9,500 0.20 2.15 9,400 9,500 9,300 45,030 427,785,000
06/09/2012 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 108,220 1,006,446,000
05/09/2012 9,300 -0.20 -2.11 9,400 9,500 9,300 82,360 765,948,000
04/09/2012 9,500 0.20 2.15 9,300 9,600 9,300 106,600 1,012,700,000
31/08/2012 9,300 -0.20 -2.11 9,400 9,500 9,300 53,320 495,876,000
30/08/2012 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 47,480 451,060,000
29/08/2012 9,500 0.40 4.40 9,400 9,500 9,200 71,660 680,770,000
28/08/2012 9,100 -0.20 -2.15 9,400 9,400 8,900 176,940 1,610,154,000
27/08/2012 9,300 -0.40 -4.12 9,400 9,500 9,300 108,740 1,011,282,000
24/08/2012 9,700 0.20 2.11 9,100 9,800 9,100 118,660 1,151,002,000
23/08/2012 9,500 -0.40 -4.04 9,500 9,500 9,500 113,070 1,074,165,000
22/08/2012 9,900 -0.50 -4.81 10,100 10,300 9,900 165,390 1,637,361,000
21/08/2012 10,400 -0.50 -4.59 10,800 10,800 10,400 83,880 872,352,000
20/08/2012 10,900 0.10 0.93 10,800 11,000 10,700 85,260 929,334,000
17/08/2012 10,800 0.10 0.93 10,700 10,900 10,500 66,440 717,552,000
16/08/2012 10,700 0.20 1.90 10,600 10,800 10,600 70,140 750,498,000
15/08/2012 10,500 -0.10 -0.94 10,700 10,700 10,500 34,360 360,780,000
14/08/2012 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 49,140 520,884,000
13/08/2012 10,600 -0.10 -0.93 10,500 10,800 10,500 42,720 452,832,000
10/08/2012 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 18,660 199,662,000
09/08/2012 10,700 0.10 0.94 10,700 10,700 10,600 103,700 1,109,590,000
08/08/2012 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 21,070 223,342,000
07/08/2012 10,600 -0.20 -1.85 10,800 10,800 10,500 18,280 193,768,000
06/08/2012 10,800 0.30 2.86 10,500 10,800 10,500 56,920 614,736,000
03/08/2012 10,500 0.10 0.96 10,400 10,500 10,300 49,910 524,055,000
02/08/2012 10,400 0.10 0.97 10,300 10,500 10,300 40,920 425,568,000
01/08/2012 10,300 -0.20 -1.90 10,600 10,600 10,300 35,610 366,783,000
31/07/2012 10,500 -0.10 -0.94 10,600 10,700 10,400 40,360 423,780,000
30/07/2012 10,600 0.10 0.95 10,300 10,700 10,300 18,760 198,856,000
27/07/2012 10,500 -0.30 -2.78 11,000 11,000 10,500 51,830 544,215,000
26/07/2012 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 75,780 818,424,000
25/07/2012 10,800 -0.10 -0.92 10,900 11,000 10,600 28,970 312,876,000
24/07/2012 10,900 -0.10 -0.91 11,000 11,000 10,600 109,950 1,198,455,000
23/07/2012 11,000 -0.20 -1.79 11,200 11,200 10,800 81,720 898,920,000
20/07/2012 11,200 -0.10 -0.88 11,300 11,600 11,200 142,620 1,597,344,000
19/07/2012 11,300 0.50 4.63 10,900 11,300 10,600 197,550 2,232,315,000
18/07/2012 10,800 -0.10 -0.92 11,100 11,100 10,700 50,180 541,944,000
17/07/2012 10,900 0.40 3.81 10,700 11,000 10,600 47,770 520,693,000
16/07/2012 10,500 -0.50 -4.55 11,100 11,100 10,500 138,900 1,458,450,000
13/07/2012 11,000 0.50 4.76 10,500 11,000 10,500 178,670 1,965,370,000
12/07/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 38,640 405,720,000
11/07/2012 10,500 0.20 1.94 10,500 10,600 10,400 39,110 410,655,000
10/07/2012 10,300 0.40 4.04 10,000 10,300 10,000 238,890 2,460,567,000
09/07/2012 9,900 0.00 ■■ 0.00 9,800 10,100 9,800 166,710 1,650,429,000
06/07/2012 9,900 0.20 2.06 9,600 10,000 9,600 76,210 754,479,000
05/07/2012 9,700 0.20 2.11 9,700 9,700 9,200 70,140 680,358,000
04/07/2012 9,500 0.00 ■■ 0.00 9,600 9,800 9,500 77,510 736,345,000
03/07/2012 9,500 -0.30 -3.06 10,000 10,000 9,500 195,800 1,860,100,000
02/07/2012 9,800 -0.30 -2.97 10,100 10,200 9,800 96,460 945,308,000
29/06/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 103,270 1,043,027,000
28/06/2012 10,100 -0.10 -0.98 10,100 10,200 9,900 198,860 2,008,486,000
27/06/2012 10,200 0.10 0.99 10,500 10,500 10,000 84,800 864,960,000
26/06/2012 10,100 -0.50 -4.72 10,900 10,900 10,100 233,760 2,360,976,000
25/06/2012 10,600 -0.50 -4.50 11,300 11,300 10,600 189,170 2,005,202,000
22/06/2012 11,100 -0.20 -1.77 11,400 11,400 11,100 83,490 926,739,000
21/06/2012 11,300 -0.10 -0.88 11,300 11,500 11,300 25,020 282,726,000
20/06/2012 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 38,110 434,454,000
19/06/2012 11,400 -0.10 -0.87 11,300 11,500 11,300 28,060 319,884,000
18/06/2012 11,500 0.00 ■■ 0.00 11,700 11,700 11,400 145,170 1,669,455,000
15/06/2012 11,500 0.30 2.68 11,400 11,600 11,300 80,250 922,875,000
14/06/2012 11,200 -0.20 -1.75 11,400 11,400 11,200 121,570 1,361,584,000
13/06/2012 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 77,340 881,676,000
12/06/2012 11,400 -0.30 -2.56 11,500 11,700 11,300 97,530 1,111,842,000
11/06/2012 11,700 0.10 0.86 11,600 11,800 11,600 86,430 1,011,231,000
08/06/2012 11,600 -0.10 -0.85 12,000 12,000 11,600 314,020 3,642,632,000
07/06/2012 11,700 0.40 3.54 11,300 11,800 11,300 300,260 3,513,042,000
06/06/2012 11,300 0.20 1.80 11,100 11,400 11,000 88,120 995,756,000
05/06/2012 11,100 0.30 2.78 10,800 11,100 10,800 175,820 1,951,602,000
04/06/2012 10,800 -0.40 -3.57 11,000 11,100 10,800 194,970 2,105,676,000
01/06/2012 11,200 -0.20 -1.75 11,600 11,600 11,100 66,560 745,472,000
31/05/2012 11,400 -0.20 -1.72 11,500 11,500 11,200 145,170 1,654,938,000
30/05/2012 11,600 0.10 0.87 11,600 11,700 11,500 35,360 410,176,000
29/05/2012 11,500 -0.30 -2.54 11,600 11,600 11,300 116,940 1,344,810,000
28/05/2012 11,800 0.20 1.72 12,000 12,000 11,500 117,630 1,388,034,000
25/05/2012 11,600 0.50 4.50 11,600 11,600 11,500 127,620 1,480,392,000
24/05/2012 11,100 -0.40 -3.48 11,200 11,500 11,000 237,480 2,636,028,000
23/05/2012 11,500 -0.60 -4.96 11,800 11,800 11,500 193,210 2,221,915,000
22/05/2012 12,100 0.40 3.42 11,800 12,200 11,700 297,800 3,603,380,000
21/05/2012 11,700 0.50 4.46 11,500 11,700 11,400 139,920 1,637,064,000
18/05/2012 11,200 -0.30 -2.61 11,400 11,500 11,000 304,310 3,408,272,000
17/05/2012 11,500 -0.10 -0.86 11,900 11,900 11,500 295,500 3,398,250,000
16/05/2012 11,600 -0.10 -0.85 11,500 11,900 11,300 399,670 4,636,172,000
15/05/2012 11,700 -0.60 -4.88 12,100 12,300 11,700 500,790 5,859,243,000
14/05/2012 12,300 -0.60 -4.65 12,600 12,700 12,300 616,900 7,587,870,000
11/05/2012 12,900 -0.10 -0.77 13,000 13,100 12,700 688,260 8,878,554,000
10/05/2012 13,000 -0.10 -0.76 13,500 13,500 12,700 1,090,870 14,181,310,000
09/05/2012 13,100 -0.50 -3.68 13,300 13,600 13,100 775,730 10,162,063,000
08/05/2012 13,600 0.60 4.62 13,600 13,600 13,100 1,286,080 17,490,688,000
07/05/2012 13,000 0.60 4.84 13,000 13,000 12,900 754,540 9,809,020,000
04/05/2012 12,400 0.50 4.20 12,200 12,400 12,000 845,200 10,480,480,000
03/05/2012 11,900 -0.30 -2.46 12,000 12,300 11,600 598,120 7,117,628,000
02/05/2012 12,200 0.40 3.39 11,800 12,300 11,800 1,604,910 19,579,902,000
27/04/2012 11,800 0.30 2.61 11,500 11,900 11,400 382,890 4,518,102,000
26/04/2012 11,500 -0.40 -3.36 11,700 11,800 11,500 224,260 2,578,990,000
25/04/2012 11,900 0.50 4.39 11,700 11,900 11,500 338,890 4,032,791,000
24/04/2012 11,700 0.40 3.54 11,400 11,800 11,000 602,490 7,049,133,000
23/04/2012 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 229,750 2,596,175,000
20/04/2012 11,300 0.10 0.89 11,400 11,400 10,900 353,440 3,993,872,000
19/04/2012 11,200 -0.50 -4.27 11,700 11,800 11,200 582,830 6,527,696,000
18/04/2012 11,700 -0.40 -3.31 11,700 12,100 11,700 640,700 7,496,190,000
17/04/2012 12,100 -0.20 -1.63 12,400 12,500 12,100 430,480 5,208,808,000
16/04/2012 12,300 0.20 1.65 12,300 12,600 11,700 501,440 6,167,712,000
13/04/2012 12,100 0.40 3.42 11,700 12,200 11,400 1,004,220 12,151,062,000
12/04/2012 11,700 0.50 4.46 11,600 11,700 11,500 697,060 8,155,602,000
11/04/2012 11,200 0.50 4.67 11,000 11,200 10,800 710,580 7,958,496,000
10/04/2012 10,700 0.00 ■■ 0.00 10,800 11,000 10,600 511,590 5,474,013,000
09/04/2012 10,700 0.50 4.90 10,300 10,700 10,300 450,230 4,817,461,000
06/04/2012 10,200 0.20 2.00 10,100 10,400 10,000 267,530 2,728,806,000
05/04/2012 10,000 0.10 1.01 9,900 10,200 9,700 189,260 1,892,600,000
04/04/2012 9,900 0.00 ■■ 0.00 9,900 10,100 9,700 83,180 823,482,000
03/04/2012 9,900 0.40 4.21 9,500 9,900 9,500 150,450 1,489,455,000
30/03/2012 9,500 -0.30 -3.06 10,000 10,000 9,500 163,970 1,557,715,000
29/03/2012 9,800 -0.50 -4.85 10,100 10,400 9,800 294,120 2,882,376,000
28/03/2012 10,300 -0.30 -2.83 10,200 10,400 10,100 459,320 4,730,996,000
27/03/2012 10,600 -0.50 -4.50 10,900 10,900 10,600 237,260 2,514,956,000
26/03/2012 11,100 0.30 2.78 11,100 11,200 10,600 251,970 2,796,867,000
23/03/2012 10,800 0.50 4.85 10,400 10,800 10,300 614,260 6,634,008,000
22/03/2012 10,300 0.30 3.00 10,000 10,500 9,800 209,130 2,154,039,000
21/03/2012 10,000 0.40 4.17 9,700 10,000 9,600 537,640 5,376,400,000
20/03/2012 9,600 0.30 3.23 9,300 9,600 9,300 69,990 671,904,000
19/03/2012 9,300 -0.20 -2.11 9,500 9,500 9,300 52,740 490,482,000
16/03/2012 9,500 0.20 2.15 9,500 9,700 9,400 458,500 4,355,750,000
15/03/2012 9,300 0.40 4.49 9,000 9,300 8,800 108,030 1,004,679,000
14/03/2012 8,900 -0.20 -2.20 8,900 9,100 8,900 71,770 638,753,000
13/03/2012 9,100 0.20 2.25 9,000 9,100 8,900 50,170 456,547,000
12/03/2012 8,900 -0.20 -2.20 8,900 9,000 8,700 182,960 1,628,344,000
09/03/2012 9,100 0.00 ■■ 0.00 9,100 9,200 8,700 167,400 1,523,340,000
08/03/2012 9,100 -0.40 -4.21 9,200 9,500 9,100 185,080 1,684,228,000
07/03/2012 9,500 -0.10 -1.04 9,600 9,600 9,300 133,420 1,267,490,000
06/03/2012 9,600 -0.10 -1.03 10,100 10,100 9,300 390,000 3,744,000,000
05/03/2012 9,700 0.40 4.30 9,600 9,700 9,600 142,510 1,382,347,000
02/03/2012 9,300 0.20 2.20 9,100 9,300 9,100 216,770 2,015,961,000
01/03/2012 9,100 0.10 1.11 9,000 9,100 8,900 105,520 960,232,000
29/02/2012 9,000 0.10 1.12 8,900 9,200 8,900 92,440 831,960,000
28/02/2012 8,900 -0.40 -4.30 9,400 9,400 8,900 264,330 2,352,537,000
27/02/2012 9,300 0.40 4.49 8,900 9,300 8,900 181,390 1,686,927,000
24/02/2012 8,900 -0.20 -2.20 9,100 9,300 8,900 227,950 2,028,755,000
23/02/2012 9,100 0.20 2.25 8,900 9,100 8,700 298,390 2,715,349,000
22/02/2012 8,900 0.40 4.71 8,500 8,900 8,500 140,950 1,254,455,000
21/02/2012 8,500 -0.20 -2.30 8,900 9,000 8,500 116,000 986,000,000
20/02/2012 8,700 0.40 4.82 8,500 8,700 8,500 130,760 1,137,612,000
17/02/2012 8,300 0.30 3.75 8,200 8,300 8,000 38,100 316,230,000
16/02/2012 8,000 -0.10 -1.23 8,100 8,200 8,000 70,450 563,600,000
15/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 94,130 762,453,000
14/02/2012 8,100 0.30 3.85 7,800 8,100 7,800 98,530 798,093,000
13/02/2012 7,800 -0.30 -3.70 7,900 8,000 7,800 108,310 844,818,000
10/02/2012 8,100 -0.30 -3.57 8,600 8,600 8,000 240,740 1,949,994,000
09/02/2012 8,400 -0.30 -3.45 8,500 8,700 8,400 56,430 474,012,000
08/02/2012 8,700 0.30 3.57 8,500 8,700 8,400 150,650 1,310,655,000
07/02/2012 8,400 0.20 2.44 8,300 8,400 8,200 65,960 554,064,000
06/02/2012 8,200 -0.10 -1.20 8,300 8,300 8,000 122,190 1,001,958,000
03/02/2012 8,300 -0.10 -1.19 8,700 8,800 8,200 223,070 1,851,481,000
02/02/2012 8,400 0.40 5.00 8,200 8,400 8,200 90,490 760,116,000
01/02/2012 8,000 -0.10 -1.23 8,100 8,200 7,900 87,440 699,520,000
31/01/2012 8,100 -0.10 -1.22 8,300 8,400 8,100 189,640 1,536,084,000
30/01/2012 8,200 0.20 2.50 8,000 8,300 7,800 70,650 579,330,000
20/01/2012 8,000 0.10 1.27 7,900 8,100 7,800 71,020 568,160,000
19/01/2012 7,900 0.30 3.95 7,600 7,900 7,600 86,830 685,957,000
18/01/2012 7,600 0.10 1.33 7,500 7,600 7,500 31,890 242,364,000
17/01/2012 7,500 -0.10 -1.32 7,800 7,800 7,500 86,110 645,825,000
16/01/2012 7,600 0.30 4.11 7,400 7,600 7,300 134,270 1,020,452,000
13/01/2012 7,300 0.10 1.39 7,300 7,400 7,200 57,090 416,757,000
12/01/2012 7,200 -0.30 -4.00 7,500 7,500 7,200 66,670 480,024,000
11/01/2012 7,500 0.20 2.74 7,500 7,600 7,300 207,630 1,557,225,000
10/01/2012 7,300 0.20 2.82 7,100 7,400 7,100 50,760 370,548,000
09/01/2012 7,100 0.10 1.43 7,000 7,200 6,800 66,380 471,298,000
06/01/2012 7,000 -0.30 -4.11 7,300 7,300 7,000 134,020 938,140,000
05/01/2012 7,300 0.20 2.82 7,000 7,300 6,900 157,950 1,153,035,000
04/01/2012 7,100 -0.20 -2.74 7,100 7,300 7,100 118,100 838,510,000
03/01/2012 7,300 0.20 2.82 7,100 7,400 7,100 73,730 538,229,000
30/12/2011 7,100 0.30 4.41 6,900 7,100 6,600 89,710 636,941,000
29/12/2011 6,800 0.10 1.49 6,700 7,000 6,600 74,710 508,028,000
28/12/2011 6,700 -0.20 -2.90 7,000 7,000 6,600 976,170 6,540,339,000
27/12/2011 6,900 -0.30 -4.17 7,100 7,400 6,900 158,400 1,092,960,000
26/12/2011 7,200 -0.30 -4.00 7,400 7,400 7,200 146,400 1,054,080,000
23/12/2011 7,500 -0.30 -3.85 7,600 7,900 7,500 109,450 820,875,000
22/12/2011 7,800 -0.20 -2.50 7,900 8,200 7,800 42,120 328,536,000
21/12/2011 8,000 -0.20 -2.44 8,400 8,400 8,000 34,320 274,560,000
20/12/2011 8,200 -0.30 -3.53 8,300 8,500 8,200 25,960 212,872,000
19/12/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,400 11,680 99,280,000
16/12/2011 8,500 0.20 2.41 8,300 8,700 8,300 52,630 447,355,000
15/12/2011 8,300 -0.20 -2.35 8,300 8,400 8,100 98,240 815,392,000
14/12/2011 8,500 -0.30 -3.41 8,800 8,800 8,400 63,380 538,730,000
13/12/2011 8,800 -0.20 -2.22 9,000 9,000 8,700 57,580 506,704,000
12/12/2011 9,000 -0.20 -2.17 9,200 9,200 9,000 38,620 347,580,000
09/12/2011 9,200 -0.10 -1.08 9,300 9,300 9,000 24,190 222,548,000
08/12/2011 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 16,490 153,357,000
07/12/2011 9,300 -0.20 -2.11 9,500 9,500 9,300 25,110 233,523,000
06/12/2011 9,500 0.00 ■■ 0.00 9,700 9,700 9,400 75,640 718,580,000
05/12/2011 9,500 0.40 4.40 9,100 9,500 9,100 106,840 1,014,980,000
02/12/2011 9,100 0.30 3.41 9,000 9,100 8,900 26,820 244,062,000
01/12/2011 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 35,590 313,192,000
30/11/2011 8,800 -0.10 -1.12 8,900 9,000 8,800 18,420 162,096,000
29/11/2011 8,900 -0.20 -2.20 9,300 9,300 8,900 38,380 341,582,000
28/11/2011 9,100 0.10 1.11 9,000 9,400 9,000 30,240 275,184,000
25/11/2011 9,000 -0.10 -1.10 9,200 9,200 8,900 55,070 495,630,000
24/11/2011 9,100 -0.20 -2.15 9,300 9,300 9,100 40,250 366,275,000
23/11/2011 9,300 0.00 ■■ 0.00 9,500 9,600 9,300 53,130 494,109,000
22/11/2011 9,800 0.00 ■■ 0.00 10,000 10,000 9,600 24,000 235,200,000
21/11/2011 9,800 -0.10 -1.01 9,600 9,900 9,600 42,830 419,734,000
18/11/2011 9,900 -0.10 -1.00 10,000 10,000 9,700 36,030 356,697,000
17/11/2011 10,000 -0.10 -0.99 10,100 10,200 9,800 23,370 233,700,000
16/11/2011 10,100 0.30 3.06 10,000 10,200 9,900 78,170 789,517,000
15/11/2011 9,800 0.00 ■■ 0.00 10,000 10,000 9,700 40,050 392,490,000
14/11/2011 9,800 -0.30 -2.97 10,100 10,100 9,700 89,170 873,866,000
11/11/2011 10,100 -0.10 -0.98 10,300 10,300 9,900 139,070 1,404,607,000
10/11/2011 10,200 -0.10 -0.97 10,300 10,300 10,100 80,800 824,160,000
09/11/2011 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 45,460 468,238,000
08/11/2011 10,300 0.00 ■■ 0.00 10,200 10,400 10,200 69,350 714,305,000
07/11/2011 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 241,950 2,492,085,000
04/11/2011 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 89,200 918,760,000
03/11/2011 10,300 -0.10 -0.96 10,400 10,400 10,300 104,760 1,079,028,000
02/11/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 50,190 521,976,000
01/11/2011 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 143,810 1,495,624,000
31/10/2011 10,400 -0.40 -3.70 11,100 11,200 10,400 206,260 2,145,104,000
28/10/2011 10,800 0.50 4.85 10,500 10,800 10,500 244,720 2,642,976,000
27/10/2011 10,300 0.10 0.98 10,300 10,400 10,200 24,090 248,127,000
26/10/2011 10,200 0.00 ■■ 0.00 10,500 10,500 10,100 162,130 1,653,726,000
25/10/2011 10,200 -0.30 -2.86 10,400 10,600 10,100 187,180 1,909,236,000
24/10/2011 10,500 -0.20 -1.87 11,000 11,000 10,500 83,420 875,910,000
21/10/2011 10,700 0.50 4.90 10,200 10,700 10,200 261,270 2,795,589,000
20/10/2011 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 49,100 500,820,000
19/10/2011 10,200 0.20 2.00 10,000 10,200 10,000 29,570 301,614,000
18/10/2011 10,000 -0.20 -1.96 10,000 10,200 10,000 113,250 1,132,500,000
17/10/2011 10,200 -0.20 -1.92 10,500 10,500 10,200 89,190 909,738,000
14/10/2011 10,400 0.10 0.97 10,400 10,400 10,300 68,930 716,872,000
13/10/2011 10,300 0.10 0.98 10,200 10,300 10,000 249,110 2,565,833,000
12/10/2011 10,200 -0.40 -3.77 10,500 10,500 10,100 344,680 3,515,736,000
11/10/2011 10,600 0.10 0.95 10,800 10,800 10,600 67,960 720,376,000
10/10/2011 10,500 -0.30 -2.78 10,800 10,900 10,400 107,480 1,128,540,000
07/10/2011 10,800 -0.40 -3.57 11,300 11,300 10,800 79,060 853,848,000
06/10/2011 11,200 0.50 4.67 10,900 11,200 10,700 173,340 1,941,408,000
05/10/2011 10,700 0.30 2.88 10,800 10,800 10,500 100,540 1,075,778,000
04/10/2011 10,400 -0.50 -4.59 10,500 10,700 10,400 365,310 3,799,224,000
03/10/2011 10,900 -0.50 -4.39 11,100 11,400 10,900 201,210 2,193,189,000
30/09/2011 11,400 -0.50 -4.20 11,800 11,900 11,400 135,560 1,545,384,000
29/09/2011 11,900 -0.30 -2.46 11,900 12,800 11,900 732,120 8,712,228,000
28/09/2011 12,200 0.50 4.27 12,200 12,200 11,900 795,020 9,699,244,000
27/09/2011 11,700 0.50 4.46 11,700 11,700 11,700 648,990 7,593,183,000
26/09/2011 11,200 0.50 4.67 11,200 11,200 11,200 188,950 2,116,240,000
23/09/2011 10,700 -0.30 -2.73 10,700 10,900 10,700 60,530 647,671,000
22/09/2011 11,000 0.30 2.80 10,600 11,000 10,600 78,530 863,830,000
21/09/2011 10,700 -0.10 -0.93 10,600 11,200 10,600 85,380 913,566,000
20/09/2011 11,800 -0.10 -0.84 11,800 12,000 11,700 114,160 1,347,088,000
19/09/2011 11,900 0.20 1.71 11,300 11,900 11,300 78,750 937,125,000
16/09/2011 11,700 -0.20 -1.68 11,700 11,900 11,600 87,450 1,023,165,000
15/09/2011 11,900 -0.20 -1.65 11,900 12,100 11,500 193,290 2,300,151,000
14/09/2011 12,100 -0.10 -0.82 12,700 12,700 12,100 218,790 2,647,359,000
13/09/2011 12,200 0.40 3.39 12,000 12,200 11,700 188,820 2,303,604,000
12/09/2011 11,800 0.10 0.85 11,700 12,200 11,500 246,950 2,914,010,000
09/09/2011 11,700 0.50 4.46 11,500 11,700 11,300 239,180 2,798,406,000
08/09/2011 11,200 0.50 4.67 11,200 11,200 11,100 145,040 1,624,448,000
07/09/2011 10,700 0.50 4.90 10,500 10,700 10,500 176,070 1,883,949,000
06/09/2011 10,200 -0.20 -1.92 10,300 10,400 10,200 56,050 571,710,000
05/09/2011 10,400 -0.40 -3.70 10,800 10,800 10,400 98,310 1,022,424,000
01/09/2011 10,800 0.20 1.89 10,300 10,800 10,300 125,190 1,352,052,000
31/08/2011 10,600 0.10 0.95 10,400 10,700 10,200 35,990 381,494,000
30/08/2011 10,500 0.10 0.96 10,700 10,800 10,500 90,880 954,240,000
29/08/2011 10,400 0.40 4.00 10,000 10,400 10,000 48,010 499,304,000
26/08/2011 10,000 0.10 1.01 9,900 10,200 9,800 95,470 954,700,000
25/08/2011 9,900 0.20 2.06 9,900 9,900 9,700 30,440 301,356,000
24/08/2011 9,700 0.00 ■■ 0.00 9,900 9,900 9,600 40,630 394,111,000
23/08/2011 9,700 -0.20 -2.02 9,700 10,000 9,700 16,020 155,394,000
22/08/2011 9,900 0.20 2.06 10,000 10,100 9,900 58,390 578,061,000
19/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 16,560 160,632,000
18/08/2011 9,700 0.00 ■■ 0.00 9,900 9,900 9,500 39,630 384,411,000
17/08/2011 9,700 0.30 3.19 9,500 9,700 9,500 39,350 381,695,000
16/08/2011 9,400 0.10 1.08 9,400 9,500 9,400 28,200 265,080,000
15/08/2011 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 15,850 147,405,000
12/08/2011 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 34,680 322,524,000
11/08/2011 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 36,140 336,102,000
10/08/2011 9,300 0.10 1.09 9,200 9,500 9,200 39,450 366,885,000
09/08/2011 9,200 -0.40 -4.17 9,200 9,400 9,200 114,250 1,051,100,000
08/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 20,110 193,056,000
05/08/2011 9,600 -0.40 -4.00 9,700 9,800 9,600 55,310 530,976,000
04/08/2011 10,000 0.40 4.17 9,700 10,000 9,600 49,830 498,300,000
03/08/2011 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 55,670 534,432,000
02/08/2011 9,600 -0.10 -1.03 9,700 9,800 9,600 169,290 1,625,184,000
01/08/2011 9,700 -0.20 -2.02 10,000 10,000 9,700 35,200 341,440,000
29/07/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 18,960 187,704,000
28/07/2011 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 27,440 271,656,000
27/07/2011 9,900 0.10 1.02 9,800 9,900 9,500 26,510 262,449,000
26/07/2011 9,800 -0.10 -1.01 9,900 9,900 9,800 20,510 200,998,000
25/07/2011 9,900 -0.20 -1.98 10,000 10,100 9,900 19,430 192,357,000
22/07/2011 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 31,360 316,736,000
21/07/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 29,290 295,829,000
20/07/2011 10,100 0.10 1.00 10,000 10,100 10,000 24,350 245,935,000
19/07/2011 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 31,710 317,100,000
18/07/2011 10,000 -0.10 -0.99 10,100 10,200 9,900 2,548 25,480,000
15/07/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 11,840 119,584,000
14/07/2011 10,100 -0.10 -0.98 10,200 10,200 10,000 27,600 278,760,000
13/07/2011 10,200 0.20 2.00 10,000 10,300 10,000 30,670 312,834,000
12/07/2011 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 37,620 376,200,000
11/07/2011 10,000 -0.30 -2.91 10,200 10,200 10,000 20,010 200,100,000
08/07/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 7,570 77,971,000
07/07/2011 10,300 0.10 0.98 10,100 10,300 10,100 16,150 166,345,000
06/07/2011 10,200 -0.20 -1.92 10,300 10,300 10,100 49,480 504,696,000
05/07/2011 10,400 0.20 1.96 10,100 10,500 10,100 41,320 429,728,000
04/07/2011 10,200 0.10 0.99 10,200 10,200 9,900 63,460 647,292,000
01/07/2011 10,100 -0.10 -0.98 10,100 10,200 10,000 39,860 402,586,000
30/06/2011 10,200 -0.20 -1.92 10,200 10,600 10,200 88,760 905,352,000
29/06/2011 10,400 0.20 1.96 10,200 10,400 10,200 39,660 412,464,000
28/06/2011 10,200 0.00 ■■ 0.00 10,300 10,500 10,200 94,180 960,636,000
27/06/2011 10,200 -0.10 -0.97 10,200 10,500 10,200 53,560 546,312,000
24/06/2011 10,300 0.10 0.98 10,500 10,500 10,200 54,720 563,616,000
23/06/2011 10,200 -0.50 -4.67 10,600 10,700 10,200 181,070 1,846,914,000
22/06/2011 10,700 0.20 1.90 10,900 10,900 10,600 40,230 430,461,000
21/06/2011 10,500 0.50 5.00 10,300 10,500 10,000 36,500 383,250,000
20/06/2011 10,000 -0.30 -2.91 10,000 10,300 10,000 27,560 275,600,000
17/06/2011 10,300 -0.40 -3.74 10,600 10,600 10,300 23,300 239,990,000
16/06/2011 10,700 0.00 ■■ 0.00 10,200 10,800 10,200 29,960 320,572,000
15/06/2011 10,700 -0.50 -4.46 11,100 11,200 10,700 56,380 603,266,000
14/06/2011 11,200 -0.50 -4.27 11,300 11,900 11,200 87,970 985,264,000
13/06/2011 11,700 0.40 3.54 11,600 11,800 11,300 60,250 704,925,000
10/06/2011 11,300 0.40 3.67 11,000 11,400 11,000 85,950 971,235,000
09/06/2011 10,900 0.20 1.87 10,600 10,900 10,600 13,210 143,989,000
08/06/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 33,500 358,450,000
07/06/2011 10,700 0.50 4.90 10,500 10,700 10,500 48,970 523,979,000
06/06/2011 10,200 0.20 2.00 10,000 10,200 10,000 10,860 110,772,000
03/06/2011 10,000 0.00 ■■ 0.00 10,500 10,500 9,900 45,830 458,300,000
02/06/2011 10,000 0.40 4.17 10,000 10,000 9,900 33,950 339,500,000
01/06/2011 9,600 0.40 4.35 9,300 9,600 9,200 105,250 1,010,400,000
31/05/2011 9,200 0.00 ■■ 0.00 9,300 9,300 9,000 45,680 420,256,000
30/05/2011 9,200 -0.20 -2.13 9,400 9,400 9,000 54,630 502,596,000
27/05/2011 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 76,050 714,870,000
26/05/2011 9,400 0.10 1.08 9,300 9,600 8,900 95,330 896,102,000
25/05/2011 9,300 0.40 4.49 8,600 9,300 8,500 106,560 991,008,000
24/05/2011 8,900 -0.40 -4.30 9,000 9,100 8,900 69,370 617,393,000
23/05/2011 9,300 -0.20 -2.11 9,300 9,400 9,200 30,870 287,091,000
20/05/2011 9,500 -0.10 -1.04 9,500 9,500 9,500 19,170 182,115,000
19/05/2011 9,600 -0.30 -3.03 9,800 9,900 9,600 39,000 374,400,000
18/05/2011 9,900 -0.10 -1.00 9,800 10,000 9,600 17,230 170,577,000
17/05/2011 10,000 -0.10 -0.99 10,400 10,400 9,800 58,010 580,100,000
16/05/2011 10,100 -0.10 -0.98 10,200 10,300 10,100 28,530 288,153,000
13/05/2011 10,200 -0.30 -2.86 10,400 10,500 10,200 40,840 416,568,000
12/05/2011 10,500 -0.10 -0.94 10,700 10,700 10,500 27,100 284,550,000
11/05/2011 10,600 -0.10 -0.93 10,700 10,800 10,600 17,420 184,652,000
10/05/2011 10,700 -0.10 -0.93 10,900 10,900 10,700 14,440 154,508,000
09/05/2011 10,800 0.10 0.93 10,700 10,900 10,600 7,160 77,328,000
06/05/2011 10,700 0.10 0.94 10,500 10,800 10,500 26,100 279,270,000
05/05/2011 10,600 -0.40 -3.64 11,000 11,000 10,600 51,410 544,946,000
04/05/2011 11,000 -0.30 -2.65 11,100 11,300 11,000 38,560 424,160,000
29/04/2011 11,300 0.00 ■■ 0.00 11,200 11,500 11,200 57,750 652,575,000
28/04/2011 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 13,840 156,392,000
27/04/2011 11,300 -0.10 -0.88 11,500 11,500 11,300 5,010 56,613,000
26/04/2011 11,400 -0.20 -1.72 11,800 11,800 11,400 74,940 854,316,000
25/04/2011 11,600 0.40 3.57 11,200 11,600 11,200 31,110 360,876,000
22/04/2011 11,200 -0.10 -0.88 11,100 11,200 11,000 30,020 336,224,000
21/04/2011 11,300 -0.20 -1.74 11,500 11,500 11,300 49,780 562,514,000
20/04/2011 11,500 0.10 0.88 11,500 11,500 11,300 50,400 579,600,000
19/04/2011 11,400 -0.30 -2.56 11,500 11,900 11,400 81,020 923,628,000
18/04/2011 11,700 -0.40 -3.31 12,100 12,100 11,700 13,127 153,585,900
15/04/2011 12,100 -0.30 -2.42 12,200 12,400 12,100 80,860 978,406,000
14/04/2011 12,400 0.10 0.81 12,300 12,400 12,100 61,570 763,468,000
13/04/2011 12,300 -0.20 -1.60 12,200 12,400 12,200 74,770 919,671,000
08/04/2011 12,500 -0.10 -0.79 12,500 12,500 12,300 73,970 924,625,000
07/04/2011 12,600 0.40 3.28 12,800 12,800 12,200 91,840 1,157,184,000
06/04/2011 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 72,670 930,176,000
05/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 54,910 702,848,000
04/04/2011 12,800 -0.10 -0.78 12,600 12,800 12,600 94,540 1,210,112,000
01/04/2011 12,900 0.00 ■■ 0.00 12,800 12,900 12,700 49,240 635,196,000
31/03/2011 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 65,880 849,852,000
30/03/2011 12,900 0.00 ■■ 0.00 12,500 12,900 12,500 108,960 1,405,584,000
29/03/2011 12,900 0.30 2.38 12,700 12,900 12,600 133,180 1,718,022,000
28/03/2011 12,600 0.10 0.80 13,000 13,000 12,500 204,490 2,576,574,000
25/03/2011 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 104,400 1,305,000,000
24/03/2011 12,500 -0.30 -2.34 12,900 12,900 12,400 177,160 2,214,500,000
23/03/2011 12,800 -0.10 -0.78 12,900 12,900 12,800 113,230 1,449,344,000
22/03/2011 12,900 -0.10 -0.77 13,000 13,000 12,800 78,860 1,017,294,000
21/03/2011 13,000 -0.10 -0.76 13,400 13,400 12,900 152,790 1,986,270,000
18/03/2011 13,100 0.30 2.34 12,800 13,200 12,700 117,730 1,542,263,000
17/03/2011 12,800 0.30 2.40 12,800 12,800 12,500 43,200 552,960,000
16/03/2011 12,500 0.20 1.63 12,700 12,700 12,200 71,840 898,000,000
15/03/2011 12,300 0.00 ■■ 0.00 12,300 12,500 11,800 53,840 662,232,000
14/03/2011 12,300 -0.60 -4.65 13,100 13,100 12,300 141,900 1,745,370,000
11/03/2011 12,900 0.50 4.03 13,000 13,000 12,800 142,420 1,837,218,000
10/03/2011 12,400 0.50 4.20 11,800 12,400 11,800 235,930 2,925,532,000
09/03/2011 11,900 0.00 ■■ 0.00 11,900 12,000 11,500 99,920 1,189,048,000
08/03/2011 11,900 0.10 0.85 11,800 12,000 11,700 122,910 1,462,629,000
07/03/2011 11,800 0.00 ■■ 0.00 12,100 12,100 11,800 28,860 340,548,000
04/03/2011 11,800 0.00 ■■ 0.00 11,500 12,000 11,500 32,770 386,686,000
03/03/2011 11,800 -0.10 -0.84 11,900 11,900 11,500 21,380 252,284,000
02/03/2011 11,900 -0.60 -4.80 12,900 12,900 11,900 704,640 8,385,216,000
01/03/2011 12,500 0.10 0.81 12,300 12,500 12,300 79,600 995,000,000
28/02/2011 12,400 -0.40 -3.12 12,700 12,800 12,400 151,580 1,879,592,000
25/02/2011 12,800 0.10 0.79 12,500 13,000 12,500 144,740 1,852,672,000
24/02/2011 12,700 -0.20 -1.55 12,900 12,900 12,400 148,670 1,888,109,000
23/02/2011 12,900 0.10 0.78 13,000 13,300 12,800 123,670 1,595,343,000
22/02/2011 12,800 0.40 3.23 12,400 13,000 12,400 202,810 2,595,968,000
21/02/2011 12,400 -0.50 -3.88 13,300 13,300 12,300 360,280 4,467,472,000
18/02/2011 15,500 -0.30 -1.90 15,800 16,000 15,500 320,590 4,969,145,000
17/02/2011 15,800 -0.70 -4.24 16,200 16,400 15,700 292,800 4,626,240,000
16/02/2011 16,500 -0.10 -0.60 16,500 16,900 16,500 174,800 2,884,200,000
15/02/2011 16,600 -0.70 -4.05 16,900 17,200 16,500 263,850 4,379,910,000
14/02/2011 17,300 -0.90 -4.95 18,000 18,000 17,300 135,950 2,351,935,000
11/02/2011 18,200 0.60 3.41 18,300 18,400 17,900 211,540 3,850,028,000
10/02/2011 17,600 0.80 4.76 16,800 17,600 16,600 313,610 5,519,536,000
09/02/2011 16,800 0.10 0.60 17,000 17,100 16,800 214,490 3,603,432,000
08/02/2011 16,700 0.10 0.60 16,600 16,700 16,500 161,620 2,699,054,000
28/01/2011 16,600 -0.30 -1.78 17,000 17,000 16,600 109,340 1,815,044,000
27/01/2011 16,900 0.30 1.81 16,900 16,900 16,600 145,170 2,453,373,000
26/01/2011 16,600 0.00 ■■ 0.00 16,400 16,900 16,400 55,630 923,458,000
25/01/2011 16,600 -0.30 -1.78 17,100 17,100 16,600 75,290 1,249,814,000
24/01/2011 16,900 0.00 ■■ 0.00 17,000 17,400 16,700 338,130 5,714,397,000
21/01/2011 16,900 -0.20 -1.17 17,200 17,200 16,500 319,670 5,402,423,000
20/01/2011 17,100 0.10 0.59 17,600 17,700 17,000 504,750 8,631,225,000
19/01/2011 17,000 0.80 4.94 17,000 17,000 17,000 273,540 4,650,180,000
18/01/2011 16,200 0.70 4.52 16,200 16,200 16,200 110,000 1,782,000,000
17/01/2011 15,500 0.70 4.73 15,500 15,500 15,500 78,710 1,220,005,000
14/01/2011 14,800 0.10 0.68 14,700 14,900 14,600 86,990 1,287,452,000
13/01/2011 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 138,910 2,041,977,000
12/01/2011 14,700 0.10 0.68 14,800 15,000 14,600 42,250 621,075,000
11/01/2011 14,600 0.00 ■■ 0.00 14,300 14,800 14,300 121,780 1,777,988,000
10/01/2011 14,600 -0.10 -0.68 15,100 15,100 14,600 136,800 1,997,280,000
07/01/2011 14,700 0.70 5.00 14,300 14,700 14,300 311,980 4,586,106,000
06/01/2011 14,000 -0.10 -0.71 14,100 14,300 13,900 35,800 501,200,000
05/01/2011 14,100 -0.30 -2.08 14,100 14,500 14,000 31,400 442,740,000
04/01/2011 14,400 0.20 1.41 14,500 14,500 14,000 62,190 895,536,000
31/12/2010 14,200 0.40 2.90 14,100 14,200 13,900 57,960 823,032,000
30/12/2010 13,800 -0.30 -2.13 13,800 14,100 13,700 69,400 957,720,000
29/12/2010 14,100 -0.70 -4.73 14,800 14,800 14,100 112,720 1,589,352,000
28/12/2010 14,800 0.10 0.68 14,500 14,800 14,500 63,820 944,536,000
27/12/2010 14,700 0.20 1.38 14,500 14,700 14,300 33,680 495,096,000
24/12/2010 14,500 0.00 ■■ 0.00 15,000 15,000 14,200 34,770 504,165,000
23/12/2010 14,500 -0.30 -2.03 14,800 14,800 14,400 56,350 817,075,000
22/12/2010 14,800 -0.40 -2.63 15,500 15,500 14,800 110,240 1,631,552,000
21/12/2010 15,200 0.40 2.70 14,800 15,400 14,500 201,190 3,058,088,000
20/12/2010 14,800 0.70 4.96 14,800 14,800 14,500 245,860 3,638,728,000
17/12/2010 14,100 0.60 4.44 13,900 14,100 13,300 81,550 1,149,855,000
16/12/2010 13,500 -0.60 -4.26 14,000 14,000 13,400 104,800 1,414,800,000
15/12/2010 14,100 -0.60 -4.08 14,700 14,900 14,100 49,210 693,861,000
14/12/2010 14,700 -0.70 -4.55 15,400 15,800 14,700 155,700 2,288,790,000
13/12/2010 15,400 0.70 4.76 15,400 15,400 15,400 125,710 1,935,934,000
10/12/2010 14,700 0.70 5.00 14,400 14,700 14,000 220,720 3,244,584,000
09/12/2010 14,000 -0.10 -0.71 13,600 14,300 13,600 53,460 748,440,000
08/12/2010 14,100 -0.70 -4.73 14,800 14,800 14,100 146,620 2,067,342,000
07/12/2010 14,800 -0.70 -4.52 15,000 15,600 14,800 115,560 1,710,288,000
06/12/2010 15,500 0.50 3.33 15,600 15,700 15,000 225,310 3,492,305,000
03/12/2010 15,000 0.70 4.90 15,000 15,000 14,900 167,960 2,519,400,000
02/12/2010 14,300 0.60 4.38 13,400 14,300 13,400 187,160 2,676,388,000
01/12/2010 13,700 -0.30 -2.14 14,200 14,200 13,500 62,310 853,647,000
30/11/2010 14,000 0.40 2.94 14,000 14,200 14,000 208,680 2,921,520,000
29/11/2010 13,600 0.10 0.74 13,500 13,700 13,200 66,860 909,296,000
26/11/2010 14,900 0.20 1.36 14,900 15,000 14,300 138,530 2,064,097,000
25/11/2010 14,700 0.50 3.52 14,500 14,700 14,300 117,500 1,727,250,000
24/11/2010 14,200 0.50 3.65 13,600 14,300 13,600 165,910 2,355,922,000
23/11/2010 13,700 0.10 0.74 13,600 14,100 13,500 177,720 2,434,764,000
22/11/2010 13,600 -0.60 -4.23 14,000 14,000 13,500 108,330 1,473,288,000
19/11/2010 14,200 0.50 3.65 14,300 14,300 13,900 215,840 3,064,928,000
18/11/2010 13,700 0.60 4.58 13,600 13,700 13,600 19,360 265,232,000
17/11/2010 13,100 0.60 4.80 13,100 13,100 13,000 173,450 2,272,195,000
16/11/2010 12,500 -0.20 -1.57 12,500 12,500 12,100 70,940 886,750,000
15/11/2010 12,700 -0.60 -4.51 13,800 13,800 12,700 73,130 928,751,000
12/11/2010 13,300 -0.60 -4.32 13,600 13,700 13,300 92,060 1,224,398,000
11/11/2010 13,900 -0.60 -4.14 14,800 14,800 13,800 198,990 2,765,961,000
10/11/2010 14,500 0.20 1.40 14,100 14,500 14,000 14,410 208,945,000
09/11/2010 14,300 -0.60 -4.03 14,400 14,900 14,300 122,940 1,758,042,000
08/11/2010 14,900 -0.10 -0.67 14,800 15,000 14,600 24,300 362,070,000
05/11/2010 15,000 0.40 2.74 15,000 15,000 14,800 46,280 694,200,000
04/11/2010 14,600 0.10 0.69 15,000 15,000 14,500 19,520 284,992,000
03/11/2010 14,500 -0.10 -0.68 15,000 15,000 14,500 39,440 571,880,000
02/11/2010 14,600 -0.40 -2.67 14,700 15,000 14,600 16,680 243,528,000
01/11/2010 15,000 -0.40 -2.60 15,100 15,200 15,000 19,100 286,500,000
29/10/2010 15,400 0.40 2.67 15,200 15,400 15,000 28,430 437,822,000
28/10/2010 15,000 -0.50 -3.23 15,500 15,500 15,000 10,930 163,950,000
27/10/2010 15,500 -0.10 -0.64 15,900 15,900 15,100 24,670 382,385,000
26/10/2010 15,600 0.70 4.70 15,500 15,600 15,500 40,250 627,900,000
25/10/2010 14,900 0.20 1.36 15,100 15,100 14,300 54,420 810,858,000
22/10/2010 14,700 -0.20 -1.34 15,200 15,200 14,700 21,060 309,582,000
21/10/2010 14,900 0.00 ■■ 0.00 14,900 15,200 14,900 41,550 619,095,000
20/10/2010 14,900 -0.70 -4.49 15,200 15,200 14,900 91,390 1,361,711,000
19/10/2010 15,600 -0.60 -3.70 16,200 16,200 15,500 51,380 801,528,000
18/10/2010 16,200 -0.10 -0.61 16,100 16,200 16,100 15,420 249,804,000
15/10/2010 16,300 -0.20 -1.21 16,400 16,400 16,300 10,580 172,454,000
14/10/2010 16,500 0.20 1.23 16,500 16,600 16,400 44,290 730,785,000
13/10/2010 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 25,000 407,500,000
12/10/2010 16,300 -0.20 -1.21 16,800 16,800 16,300 54,080 881,504,000
11/10/2010 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 41,920 691,680,000
08/10/2010 16,500 -0.50 -2.94 17,200 17,200 16,500 40,310 665,115,000
07/10/2010 17,000 -0.30 -1.73 17,500 17,600 17,000 6,800 115,600,000
06/10/2010 17,300 0.80 4.85 16,500 17,300 16,500 87,790 1,518,767,000
05/10/2010 16,500 0.00 ■■ 0.00 16,700 16,700 16,000 42,380 699,270,000
04/10/2010 16,500 -0.80 -4.62 17,000 17,700 16,500 97,220 1,604,130,000
01/10/2010 17,300 0.00 ■■ 0.00 17,700 17,700 17,200 3,830 66,259,000
30/09/2010 17,300 -0.30 -1.70 18,000 18,000 17,100 12,700 219,710,000
29/09/2010 17,600 -0.40 -2.22 18,100 18,100 17,600 19,560 344,256,000
28/09/2010 18,000 0.00 ■■ 0.00 18,500 18,500 18,000 46,930 844,740,000
27/09/2010 18,000 0.80 4.65 17,500 18,000 17,200 153,890 2,770,020,000
24/09/2010 17,200 -0.80 -4.44 18,200 18,200 17,200 82,280 1,415,216,000
23/09/2010 18,000 -0.30 -1.64 18,500 18,500 17,400 76,700 1,380,600,000
22/09/2010 18,300 0.00 ■■ 0.00 18,600 18,600 18,000 56,820 1,039,806,000
21/09/2010 18,300 -0.10 -0.54 18,400 19,100 18,300 185,960 3,403,068,000
20/09/2010 18,400 -0.60 -3.16 19,700 19,700 18,300 115,050 2,116,920,000
17/09/2010 19,000 0.90 4.97 18,900 19,000 17,700 117,970 2,241,430,000
16/09/2010 18,100 -0.30 -1.63 19,000 19,000 18,000 65,740 1,189,894,000
15/09/2010 18,400 -0.20 -1.08 19,200 19,400 17,700 52,660 968,944,000
14/09/2010 18,600 0.50 2.76 18,600 18,700 18,100 41,790 777,294,000
13/09/2010 18,100 -0.90 -4.74 18,100 18,500 18,100 178,070 3,223,067,000
10/09/2010 19,000 -1.00 -5.00 19,200 19,900 19,000 137,450 2,611,550,000
09/09/2010 20,000 0.30 1.52 19,700 20,200 19,500 87,520 1,750,400,000
08/09/2010 19,700 -0.30 -1.50 19,000 20,000 19,000 186,470 3,673,459,000
07/09/2010 20,000 -0.20 -0.99 19,300 20,400 19,300 136,910 2,738,200,000
06/09/2010 20,200 0.70 3.59 20,100 20,400 19,500 197,600 3,991,520,000
01/09/2010 19,500 0.90 4.84 19,400 19,500 18,700 172,020 3,354,390,000
31/08/2010 18,600 0.80 4.49 18,000 18,600 18,000 91,100 1,694,460,000
30/08/2010 17,800 0.80 4.71 17,800 17,800 17,500 159,540 2,839,812,000
27/08/2010 17,000 0.80 4.94 16,300 17,000 15,600 103,080 1,752,360,000
26/08/2010 16,200 -0.30 -1.82 16,900 16,900 15,800 49,370 799,794,000
25/08/2010 16,500 -0.80 -4.62 16,500 17,400 16,500 69,930 1,153,845,000
24/08/2010 17,300 -0.90 -4.95 18,000 18,400 17,300 283,820 4,910,086,000
23/08/2010 18,200 -0.80 -4.21 19,400 19,400 18,200 67,170 1,222,494,000
20/08/2010 19,000 -0.30 -1.55 19,400 19,500 18,400 140,370 2,667,030,000
19/08/2010 19,300 -0.60 -3.02 19,200 20,000 19,000 107,190 2,068,767,000
18/08/2010 19,900 -1.00 -4.78 20,000 20,500 19,900 203,610 4,051,839,000
17/08/2010 20,900 0.00 ■■ 0.00 21,300 21,300 20,700 60,240 1,259,016,000
16/08/2010 20,900 0.90 4.50 20,300 21,000 20,300 132,510 2,769,459,000
13/08/2010 20,000 0.00 ■■ 0.00 19,100 20,000 19,100 185,610 3,712,200,000
12/08/2010 20,000 -1.00 -4.76 20,600 21,400 20,000 192,500 3,850,000,000
11/08/2010 21,000 -0.40 -1.87 21,800 22,000 20,400 198,200 4,162,200,000
10/08/2010 21,400 -1.10 -4.89 22,100 22,200 21,400 348,480 7,457,472,000
09/08/2010 22,500 -0.50 -2.17 23,200 23,200 22,300 404,400 9,099,000,000
06/08/2010 23,000 -1.20 -4.96 24,100 24,100 23,000 349,900 8,047,700,000
05/08/2010 24,200 0.20 0.83 24,400 24,800 24,100 431,660 10,446,172,000
04/08/2010 24,000 0.90 3.90 23,300 24,100 23,000 728,130 17,475,120,000
03/08/2010 23,100 0.10 0.43 23,000 23,300 23,000 315,450 7,286,895,000
02/08/2010 23,000 0.60 2.68 22,400 23,500 22,400 693,970 15,961,310,000
30/07/2010 22,400 0.50 2.28 21,900 22,500 21,900 479,980 10,751,552,000
29/07/2010 21,900 -0.10 -0.45 21,900 22,100 21,700 255,340 5,591,946,000
28/07/2010 22,000 0.20 0.92 21,700 22,200 21,700 609,070 13,399,540,000
27/07/2010 21,800 -0.10 -0.46 21,800 22,100 21,700 260,490 5,678,682,000
26/07/2010 21,900 0.60 2.82 21,500 22,300 21,500 479,780 10,507,182,000
23/07/2010 21,300 0.50 2.40 20,800 21,300 20,800 513,510 10,937,763,000
22/07/2010 20,800 -0.10 -0.48 20,500 21,400 20,500 244,850 5,092,880,000
21/07/2010 20,900 -0.30 -1.42 21,200 21,400 20,900 223,700 4,675,330,000
20/07/2010 21,200 0.50 2.42 20,600 21,200 20,600 229,000 4,854,800,000
19/07/2010 20,700 -0.30 -1.43 20,700 21,000 20,700 87,720 1,815,804,000
16/07/2010 21,000 -0.60 -2.78 21,500 21,600 21,000 145,680 3,059,280,000
15/07/2010 21,600 -0.30 -1.37 21,700 21,800 21,400 134,110 2,896,776,000
14/07/2010 21,900 0.10 0.46 22,700 22,700 21,600 220,270 4,823,913,000
13/07/2010 21,800 1.00 4.81 21,400 21,800 21,100 247,540 5,396,372,000
12/07/2010 20,800 0.30 1.46 21,100 21,100 20,600 131,650 2,738,320,000
09/07/2010 20,500 0.10 0.49 20,400 21,000 20,300 261,090 5,352,345,000
08/07/2010 20,400 -0.90 -4.23 21,300 21,600 20,400 224,990 4,589,796,000
07/07/2010 21,300 -0.10 -0.47 21,400 21,800 21,200 130,130 2,771,769,000
06/07/2010 21,400 -0.50 -2.28 21,900 21,900 21,000 107,120 2,292,368,000
05/07/2010 21,900 -0.10 -0.45 22,000 22,100 21,900 117,370 2,570,403,000
02/07/2010 22,000 0.70 3.29 21,300 22,000 21,200 175,660 3,864,520,000
01/07/2010 21,300 0.00 ■■ 0.00 21,300 21,600 20,900 97,740 2,081,862,000
30/06/2010 21,300 -0.80 -3.62 21,500 21,600 21,100 211,810 4,511,553,000
29/06/2010 22,100 -0.70 -3.07 22,900 22,900 22,100 237,760 5,254,496,000
28/06/2010 22,800 0.70 3.17 23,100 23,100 22,300 308,930 7,043,604,000
25/06/2010 22,100 -0.90 -3.91 22,000 22,700 22,000 123,090 2,720,289,000
24/06/2010 23,000 0.20 0.88 23,800 23,800 22,800 348,690 8,019,870,000
23/06/2010 22,800 1.00 4.59 21,800 22,800 21,800 515,940 11,763,432,000
22/06/2010 21,800 -0.50 -2.24 22,100 22,500 21,800 193,210 4,211,978,000
21/06/2010 22,300 -0.20 -0.89 23,000 23,000 22,300 104,610 2,332,803,000
18/06/2010 22,500 -0.20 -0.88 22,700 23,000 22,500 201,580 4,535,550,000
17/06/2010 22,700 -0.20 -0.87 22,800 22,900 22,400 187,510 4,256,477,000
16/06/2010 22,900 -0.10 -0.43 23,400 23,500 22,900 177,150 4,056,735,000
15/06/2010 23,000 -0.50 -2.13 23,200 23,300 22,500 203,160 4,672,680,000
14/06/2010 23,500 1.00 4.44 23,600 23,600 23,500 455,630 10,707,305,000
11/06/2010 22,500 1.00 4.65 22,500 22,500 22,000 294,660 6,629,850,000
10/06/2010 21,500 -1.00 -4.44 21,500 22,300 21,500 235,910 5,072,065,000
09/06/2010 22,500 -1.10 -4.66 23,600 23,600 22,500 268,310 6,036,975,000
08/06/2010 23,600 -1.10 -4.45 23,500 23,700 23,500 123,920 2,924,512,000
07/06/2010 24,700 -1.30 -5.00 24,700 24,900 24,700 108,550 2,681,185,000
04/06/2010 26,000 -0.80 -2.99 26,800 26,800 25,600 136,280 3,543,280,000
03/06/2010 26,800 1.20 4.69 24,400 26,800 24,400 1,312,280 35,169,104,000
02/06/2010 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 61,040 1,562,624,000
01/01/1970 4,050 0.00 ■■ 0.00 4,050 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp