Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 841.46 +1.42 (+0.17%)
  • HNX-Index 112.78 -0.57 (-0.51%)
  • UPCOM-Index 56.22 +0.10 (+0.18%)
CTCP Vật Tư Kỹ Thuật Nông Nghiệp Cần Thơ
Techno - Agricultural Supplying Joint Stock Company
Mã CK:      TSC      2.45      ■■ 0 (0%)      (cập nhật 23:45 07/08/2020)
Đang giao dịch
TSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/08/2020 2,450 0.00 ■■ 0.00 2,430 2,490 2,430 25,590 62,695,500
06/08/2020 2,430 -0.10 -4.12 2,490 2,500 2,420 54,052 131,346,360
05/08/2020 2,490 0.00 ■■ 0.00 2,490 2,510 2,450 29,833 74,284,170
04/08/2020 2,490 0.10 4.02 2,420 2,520 2,410 40,300 100,347,000
03/08/2020 2,420 0.10 4.13 2,300 2,460 2,300 65,825 159,296,500
31/07/2020 2,300 -0.10 -4.35 2,370 2,370 2,290 25,733 59,185,900
30/07/2020 2,370 0.00 ■■ 0.00 2,330 2,380 2,250 13,631 32,305,470
29/07/2020 2,330 -0.20 -8.58 2,500 2,440 2,330 94,586 220,385,380
28/07/2020 2,500 0.20 8.00 2,350 2,500 2,300 51,845 129,612,500
27/07/2020 2,350 -0.20 -8.51 2,520 2,490 2,350 137,163 322,333,050
24/07/2020 2,520 -0.20 -7.94 2,700 2,700 2,520 154,332 388,916,640
23/07/2020 2,700 -0.10 -3.70 2,790 2,790 2,640 53,984 145,756,800
22/07/2020 2,790 0.00 ■■ 0.00 2,810 2,900 2,790 70,322 196,198,380
21/07/2020 2,810 -0.10 -3.56 2,870 2,890 2,700 46,394 130,367,140
20/07/2020 2,870 -0.10 -3.48 3,010 3,020 2,870 69,958 200,779,460
19/07/2020 3,010 0.00 ■■ 0.00 3,040 3,080 2,970 65,755 197,922,550
17/07/2020 3,010 0.00 ■■ 0.00 3,040 3,080 2,970 65,755 197,922,550
16/07/2020 3,040 0.20 6.58 2,870 3,070 2,900 289,737 880,800,480
15/07/2020 2,870 0.20 6.97 2,690 2,870 2,780 99,974 286,925,380
14/07/2020 2,690 0.00 ■■ 0.00 2,690 2,710 2,630 29,344 78,935,360
13/07/2020 2,690 0.00 ■■ 0.00 2,710 2,760 2,690 40,179 108,081,510
12/07/2020 2,710 -0.10 -3.69 2,790 2,810 2,700 73,700 199,727,000
10/07/2020 2,710 -0.10 -3.69 2,790 2,810 2,700 73,700 199,727,000
09/07/2020 2,790 0.10 3.58 2,660 2,830 2,590 81,518 227,435,220
08/07/2020 2,660 0.10 3.76 2,590 2,700 2,590 37,090 98,659,400
07/07/2020 2,590 -0.10 -3.86 2,690 2,720 2,590 100,926 261,398,340
06/07/2020 2,690 0.00 ■■ 0.00 2,670 2,780 2,690 74,964 201,653,160
05/07/2020 2,670 0.10 3.75 2,600 2,710 2,560 41,606 111,088,020
03/07/2020 2,670 0.10 3.75 2,600 2,710 2,560 41,606 111,088,020
02/07/2020 2,600 -0.10 -3.85 2,700 2,700 2,580 68,842 178,989,200
01/07/2020 2,700 0.10 3.70 2,610 2,700 2,430 130,248 351,669,600
30/06/2020 2,610 -0.20 -7.66 2,800 2,860 2,610 153,999 401,937,390
29/06/2020 2,800 -0.20 -7.14 3,010 2,960 2,800 203,104 568,691,200
26/06/2020 3,010 -0.09 -2.99 3,100 3,210 2,950 1,224,140 3,684,661,400
25/06/2020 3,100 0.00 ■■ 0.00 3,070 3,120 2,950 118,102 366,116,200
24/06/2020 3,070 0.00 ■■ 0.00 3,100 3,250 3,000 261,764 803,615,480
23/06/2020 3,100 0.10 3.23 3,000 3,150 3,010 175,749 544,821,900
22/06/2020 3,000 -0.10 -3.33 3,130 3,290 3,000 262,105 786,315,000
19/06/2020 3,130 0.20 6.39 2,960 3,160 2,920 208,968 654,069,840
18/06/2020 2,960 -0.10 -3.38 3,080 3,080 2,870 231,833 686,225,680
17/06/2020 3,080 -0.09 -2.92 3,170 3,350 2,950 5,964,050 18,369,274,000
16/06/2020 3,170 0.20 6.31 2,970 3,170 3,000 279,409 885,726,530
15/06/2020 2,970 0.20 6.73 2,780 2,970 2,960 427,592 1,269,948,240
13/06/2020 2,780 0.20 7.19 2,600 2,780 2,500 289,735 805,463,300
12/06/2020 2,780 0.20 7.19 2,600 2,780 2,500 289,735 805,463,300
11/06/2020 2,600 -0.20 -7.69 2,770 2,960 2,600 542,907 1,411,558,200
10/06/2020 2,770 0.20 7.22 2,590 2,770 2,770 65,498 181,429,460
09/06/2020 2,580 -0.10 -3.88 2,720 2,750 2,580 140,074 361,390,920
08/06/2020 2,720 0.20 7.35 2,560 2,730 2,570 223,485 607,879,200
06/06/2020 2,560 0.10 3.91 2,480 2,620 2,430 101,605 260,108,800
05/06/2020 2,560 0.10 3.91 2,480 2,620 2,430 101,605 260,108,800
04/06/2020 2,480 0.00 ■■ 0.00 2,470 2,480 2,390 123,645 306,639,600
03/06/2020 2,470 0.00 ■■ 0.00 2,520 2,490 2,380 105,237 259,935,390
02/06/2020 2,520 -0.20 -7.94 2,700 2,800 2,520 197,451 497,576,520
01/06/2020 2,700 0.20 7.41 2,530 2,700 2,600 285,643 771,236,100
31/05/2020 2,530 0.20 7.91 2,370 2,530 2,340 354,321 896,432,130
29/05/2020 2,530 0.20 7.91 2,370 2,530 2,340 354,321 896,432,130
28/05/2020 2,370 0.00 ■■ 0.00 2,390 2,410 2,350 36,354 86,158,980
27/05/2020 2,390 0.00 ■■ 0.00 2,400 2,440 2,350 49,804 119,031,560
26/05/2020 2,400 0.10 4.17 2,320 2,470 2,320 82,905 198,972,000
25/05/2020 2,320 0.00 ■■ 0.00 2,320 2,340 2,260 43,052 99,880,640
24/05/2020 2,320 0.00 ■■ 0.00 2,360 2,380 2,320 30,658 71,126,560
22/05/2020 2,320 0.00 ■■ 0.00 2,360 2,380 2,320 30,658 71,126,560
21/05/2020 2,360 0.00 ■■ 0.00 2,340 2,400 2,330 63,448 149,737,280
20/05/2020 2,340 0.00 ■■ 0.00 2,330 2,370 2,320 28,269 66,149,460
19/05/2020 2,330 -0.10 -4.29 2,400 2,410 2,330 62,502 145,629,660
18/05/2020 2,400 0.00 ■■ 0.00 2,390 2,440 2,320 35,849 86,037,600
17/05/2020 2,390 0.00 ■■ 0.00 2,400 2,500 2,340 73,905 176,632,950
15/05/2020 2,390 0.00 ■■ 0.00 2,400 2,500 2,340 73,905 176,632,950
14/05/2020 2,400 0.00 ■■ 0.00 2,350 2,440 2,330 134,806 323,534,400
13/05/2020 2,350 0.10 4.26 2,280 2,390 2,230 40,484 95,137,400
12/05/2020 2,280 0.00 ■■ 0.00 2,290 2,320 2,250 28,065 63,988,200
11/05/2020 2,290 0.10 4.37 2,180 2,300 2,180 27,106 62,072,740
10/05/2020 2,180 -0.20 -9.17 2,330 2,370 2,170 89,192 194,438,560
08/05/2020 2,180 -0.20 -9.17 2,330 2,370 2,170 89,192 194,438,560
07/05/2020 2,330 0.00 ■■ 0.00 2,350 2,360 2,290 18,313 42,669,290
06/05/2020 2,350 0.00 ■■ 0.00 2,350 2,390 2,280 41,391 97,268,850
05/05/2020 2,350 0.00 ■■ 0.00 2,320 2,350 2,290 48,349 113,620,150
04/05/2020 2,320 -0.20 -8.62 2,490 2,480 2,320 128,932 299,122,240
01/05/2020 2,490 0.10 4.02 2,360 2,520 2,400 242,157 602,970,930
30/04/2020 2,490 0.10 4.02 2,360 2,520 2,400 242,157 602,970,930
29/04/2020 2,490 0.10 4.02 2,360 2,520 2,400 242,157 602,970,930
28/04/2020 2,360 0.00 ■■ 0.00 2,370 2,390 2,300 49,551 116,940,360
27/04/2020 2,370 0.10 4.22 2,270 2,420 2,300 181,654 430,519,980
26/04/2020 2,270 0.10 4.41 2,130 2,270 2,110 84,210 191,156,700
24/04/2020 2,270 0.10 4.41 2,130 2,270 2,110 84,210 191,156,700
23/04/2020 2,130 0.00 ■■ 0.00 2,120 2,190 2,130 17,299 36,846,870
22/04/2020 2,120 0.00 ■■ 0.00 2,120 2,190 2,030 57,739 122,406,680
21/04/2020 2,120 -0.10 -4.72 2,260 2,250 2,110 80,971 171,658,520
20/04/2020 2,260 0.00 ■■ 0.00 2,300 2,400 2,260 51,102 115,490,520
19/04/2020 2,300 0.20 8.70 2,150 2,300 2,150 184,268 423,816,400
17/04/2020 2,300 0.20 8.70 2,150 2,300 2,150 184,268 423,816,400
16/04/2020 2,150 0.00 ■■ 0.00 2,140 2,150 2,070 42,433 91,230,950
15/04/2020 2,140 0.10 4.67 2,090 2,150 2,050 47,741 102,165,740
14/04/2020 2,090 -0.10 -4.78 2,190 2,180 2,070 41,160 86,024,400
13/04/2020 2,190 0.00 ■■ 0.00 2,160 2,310 2,160 82,567 180,821,730
12/04/2020 2,160 0.10 4.63 2,020 2,160 2,000 155,964 336,882,240
10/04/2020 2,160 0.10 4.63 2,020 2,160 2,000 155,964 336,882,240
09/04/2020 2,020 0.00 ■■ 0.00 2,040 2,080 2,020 40,290 81,385,800
08/04/2020 2,040 0.00 ■■ 0.00 2,050 2,090 1,970 21,649 44,163,960
07/04/2020 2,050 -0.20 -9.76 2,200 2,160 2,050 41,448 84,968,400
06/04/2020 2,200 0.10 4.55 2,080 2,200 2,000 45,881 100,938,200
03/04/2020 2,080 0.10 4.81 1,990 2,120 2,000 22,662 47,136,960
02/04/2020 1,990 0.10 5.03 1,860 1,990 1,870 43,839 87,239,610
01/04/2020 1,990 0.10 5.03 1,860 1,990 1,870 43,839 87,239,610
31/03/2020 1,860 -0.10 -5.38 1,920 2,040 1,860 64,608 120,170,880
30/03/2020 1,920 -0.10 -5.21 2,060 2,000 1,920 101,118 194,146,560
29/03/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,000 29,266 60,287,960
27/03/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,000 29,266 60,287,960
26/03/2020 2,050 -0.10 -4.88 2,120 2,110 2,030 16,939 34,724,950
25/03/2020 2,120 0.00 ■■ 0.00 2,160 2,260 2,040 25,970 55,056,400
24/03/2020 2,160 0.10 4.63 2,020 2,160 1,930 94,286 203,657,760
23/03/2020 2,020 -0.10 -4.95 2,140 2,140 2,000 104,491 211,071,820
22/03/2020 2,140 -0.20 -9.35 2,300 2,260 2,140 86,601 185,326,140
20/03/2020 2,140 -0.20 -9.35 2,300 2,260 2,140 86,601 185,326,140
19/03/2020 2,300 -0.20 -8.70 2,470 2,640 2,300 282,384 649,483,200
18/03/2020 2,470 0.20 8.10 2,310 2,470 2,470 47,965 118,473,550
17/03/2020 2,310 0.20 8.66 2,160 2,310 2,250 116,526 269,175,060
16/03/2020 2,160 0.14 6.48 2,020 2,160 2,150 745,990 1,611,338,400
14/03/2020 2,020 0.13 6.44 1,890 2,020 1,760 1,114,250 2,250,785,000
13/03/2020 2,020 0.13 6.44 1,890 2,020 1,760 1,114,250 2,250,785,000
12/03/2020 1,890 -0.13 -6.88 2,020 2,000 1,880 1,551,110 2,931,597,900
11/03/2020 2,020 -0.06 -2.97 2,080 2,160 2,000 410,580 829,371,600
10/03/2020 2,080 0.00 ■■ 0.00 2,070 2,170 1,940 39,799 82,781,920
09/03/2020 2,070 -0.20 -9.66 2,220 2,080 2,070 81,751 169,224,570
07/03/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,090 35,161 78,057,420
06/03/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,090 35,161 78,057,420
05/03/2020 2,200 -0.10 -4.55 2,280 2,420 2,150 59,308 130,477,600
04/03/2020 2,280 0.10 4.39 2,140 2,280 2,000 94,386 215,200,080
03/03/2020 2,140 0.10 4.67 2,070 2,180 2,060 70,264 150,364,960
02/03/2020 2,070 0.00 ■■ 0.00 2,070 2,100 2,010 26,809 55,494,630
28/02/2020 2,070 0.00 ■■ 0.00 2,100 2,120 1,980 32,004 66,248,280
27/02/2020 2,100 0.00 ■■ 0.00 2,070 2,150 2,060 19,477 40,901,700
26/02/2020 2,070 -0.10 -4.83 2,160 2,180 2,030 8,670 17,946,900
25/02/2020 2,160 0.10 4.63 2,100 2,190 1,990 27,429 59,246,640
24/02/2020 2,100 -0.20 -9.52 2,250 2,200 2,100 91,270 191,667,000
21/02/2020 2,250 0.00 ■■ 0.00 2,300 2,390 2,250 20,609 46,370,250
20/02/2020 2,300 -0.10 -4.35 2,380 2,430 2,300 28,542 65,646,600
19/02/2020 2,380 0.10 4.20 2,320 2,450 2,290 40,122 95,490,360
18/02/2020 2,320 -0.10 -4.31 2,450 2,500 2,320 50,119 116,276,080
17/02/2020 2,450 0.10 4.08 2,400 2,450 2,280 17,453 42,759,850
15/02/2020 2,400 0.10 4.17 2,340 2,470 2,260 32,180 77,232,000
14/02/2020 2,400 0.10 4.17 2,340 2,470 2,260 32,180 77,232,000
13/02/2020 2,340 0.10 4.27 2,200 2,350 2,180 87,378 204,464,520
12/02/2020 2,200 0.10 4.55 2,130 2,230 2,100 50,676 111,487,200
11/02/2020 2,130 0.00 ■■ 0.00 2,120 2,170 2,000 15,197 32,369,610
10/02/2020 2,120 0.00 ■■ 0.00 2,170 2,160 2,020 30,049 63,703,880
09/02/2020 2,170 0.00 ■■ 0.00 2,200 2,260 2,150 31,410 68,159,700
07/02/2020 2,170 0.00 ■■ 0.00 2,200 2,260 2,150 31,410 68,159,700
06/02/2020 2,200 0.10 4.55 2,060 2,200 2,080 83,301 183,262,200
05/02/2020 2,060 0.10 4.85 1,930 2,060 1,930 45,818 94,385,080
04/02/2020 1,930 -0.10 -5.18 2,030 2,110 1,930 39,287 75,823,910
03/02/2020 2,030 -0.20 -9.85 2,180 2,120 2,030 174,699 354,638,970
02/02/2020 2,180 -0.20 -9.17 2,340 2,310 2,180 99,202 216,260,360
31/01/2020 2,180 -0.20 -9.17 2,340 2,310 2,180 99,202 216,260,360
30/01/2020 2,340 -0.20 -8.55 2,510 2,500 2,340 20,488 47,941,920
29/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
28/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
27/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
26/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
24/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
23/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
22/01/2020 2,510 0.20 7.97 2,350 2,510 2,440 29,267 73,460,170
21/01/2020 2,350 0.15 6.38 2,200 2,350 2,180 373,940 878,759,000
20/01/2020 2,200 -0.13 -5.91 2,330 2,350 2,170 633,420 1,393,524,000
17/01/2020 2,330 -0.17 -7.30 2,500 2,530 2,330 413,510 963,478,300
16/01/2020 2,500 -0.07 -2.80 2,570 2,670 2,500 272,800 682,000,000
15/01/2020 2,570 -0.12 -4.67 2,690 2,720 2,550 339,430 872,335,100
14/01/2020 2,690 -0.06 -2.23 2,750 2,700 2,640 59,940 161,238,600
13/01/2020 2,750 0.00 ■■ 0.00 2,780 2,790 2,660 21,859 60,112,250
10/01/2020 2,780 0.00 ■■ 0.00 2,800 2,880 2,690 33,542 93,246,760
09/01/2020 2,800 0.20 7.14 2,650 2,800 2,600 29,484 82,555,200
08/01/2020 2,650 -0.20 -7.55 2,840 2,830 2,650 63,905 169,348,250
07/01/2020 2,840 0.00 ■■ 0.00 2,840 2,940 2,720 29,773 84,555,320
06/01/2020 2,840 -0.20 -7.04 3,000 3,000 2,840 32,482 92,248,880
03/01/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,830 95,110 285,330,000
02/01/2020 2,970 -0.10 -3.37 3,080 3,070 2,940 34,481 102,408,570
31/12/2019 3,080 0.20 6.49 2,880 3,080 2,800 23,814 73,347,120
30/12/2019 2,880 0.00 ■■ 0.00 2,880 2,890 2,680 86,532 249,212,160
28/12/2019 2,880 -0.20 -6.94 3,050 3,050 2,840 176,526 508,394,880
27/12/2019 2,880 -0.20 -6.94 3,050 3,050 2,840 176,526 508,394,880
26/12/2019 3,050 -0.10 -3.28 3,160 3,160 2,960 80,081 244,247,050
25/12/2019 3,160 0.00 ■■ 0.00 3,160 3,230 3,050 149,171 471,380,360
24/12/2019 3,160 0.00 ■■ 0.00 3,180 3,250 3,140 144,834 457,675,440
23/12/2019 3,180 0.20 6.29 2,980 3,180 2,980 121,354 385,905,720
20/12/2019 2,980 0.19 6.38 2,790 2,980 2,740 1,247,940 3,718,861,200
19/12/2019 2,790 -0.20 -7.17 2,960 2,900 2,760 149,818 417,992,220
18/12/2019 2,960 -0.20 -6.76 3,180 3,200 2,960 221,838 656,640,480
17/12/2019 3,180 -0.10 -3.14 3,260 3,420 3,050 278,229 884,768,220
16/12/2019 3,260 0.10 3.07 3,130 3,340 3,100 183,878 599,442,280
14/12/2019 3,130 0.00 ■■ 0.00 3,090 3,250 3,100 146,938 459,915,940
13/12/2019 3,130 0.00 ■■ 0.00 3,090 3,250 3,100 146,938 459,915,940
12/12/2019 3,090 -0.10 -3.24 3,200 3,230 3,080 153,316 473,746,440
11/12/2019 3,200 0.10 3.13 3,150 3,330 3,030 145,664 466,124,800
10/12/2019 3,150 0.20 6.35 2,950 3,150 2,950 177,467 559,021,050
09/12/2019 2,950 0.20 6.78 2,760 2,950 2,790 222,964 657,743,800
07/12/2019 2,760 0.20 7.25 2,580 2,760 2,580 230,153 635,222,280
06/12/2019 2,760 0.20 7.25 2,580 2,760 2,580 230,153 635,222,280
05/12/2019 2,580 0.00 ■■ 0.00 2,580 2,750 2,410 141,631 365,407,980
04/12/2019 2,580 -0.10 -3.88 2,650 2,650 2,490 72,637 187,403,460
03/12/2019 2,650 0.10 3.77 2,550 2,720 2,390 136,454 361,603,100
02/12/2019 2,550 -0.20 -7.84 2,740 2,680 2,550 282,731 720,964,050
29/11/2019 2,740 -0.10 -3.65 2,810 3,000 2,690 263,656 722,417,440
28/11/2019 2,810 0.20 7.12 2,630 2,810 2,690 63,405 178,168,050
27/11/2019 2,630 0.20 7.60 2,460 2,630 2,290 394,919 1,038,636,970
26/11/2019 2,460 -0.20 -8.13 2,640 2,460 2,460 34,732 85,440,720
25/11/2019 2,640 -0.20 -7.58 2,830 2,640 2,640 35,718 94,295,520
22/11/2019 2,830 -0.20 -7.07 3,040 2,830 2,830 57,107 161,612,810
21/11/2019 3,040 -0.20 -6.58 3,260 3,040 3,040 55,454 168,580,160
20/11/2019 3,260 -0.20 -6.13 3,500 3,550 3,260 160,821 524,276,460
19/11/2019 3,500 -0.20 -5.71 3,710 3,710 3,460 633,253 2,216,385,500
18/11/2019 3,710 -0.30 -8.09 3,980 3,710 3,710 34,112 126,555,520
15/11/2019 3,980 -0.30 -7.54 4,270 4,270 3,980 264,326 1,052,017,480
14/11/2019 4,270 0.20 4.68 4,040 4,320 4,040 430,337 1,837,538,990
13/11/2019 4,040 0.30 7.43 3,780 4,040 3,800 594,782 2,402,919,280
12/11/2019 3,780 0.20 5.29 3,540 3,780 3,500 393,324 1,486,764,720
11/11/2019 3,540 0.00 ■■ 0.00 3,530 3,550 3,430 184,976 654,815,040
09/11/2019 3,530 0.10 2.83 3,400 3,540 3,400 294,206 1,038,547,180
08/11/2019 3,530 0.10 2.83 3,400 3,540 3,400 294,206 1,038,547,180
07/11/2019 3,400 0.10 2.94 3,340 3,480 3,400 154,218 524,341,200
06/11/2019 3,340 0.20 5.99 3,180 3,340 3,150 206,342 689,182,280
05/11/2019 3,180 -0.10 -3.14 3,300 3,350 3,150 104,589 332,593,020
04/11/2019 3,300 0.00 ■■ 0.00 3,340 3,460 3,280 159,780 527,274,000
01/11/2019 3,340 0.20 5.99 3,140 3,350 2,930 326,910 1,091,879,400
31/10/2019 3,140 0.00 ■■ 0.00 3,130 3,270 3,130 160,879 505,160,060
30/10/2019 3,130 0.00 ■■ 0.00 3,090 3,290 3,090 129,616 405,698,080
29/10/2019 3,090 0.20 6.47 2,890 3,090 2,890 151,610 468,474,900
28/10/2019 2,890 0.00 ■■ 0.00 2,870 3,040 2,850 166,602 481,479,780
25/10/2019 2,870 0.00 ■■ 0.00 2,920 2,930 2,850 45,232 129,815,840
24/10/2019 2,920 0.00 ■■ 0.00 2,950 3,030 2,880 115,684 337,797,280
23/10/2019 2,950 0.20 6.78 2,800 2,970 2,800 113,126 333,721,700
22/10/2019 2,800 0.20 7.14 2,620 2,800 2,620 121,536 340,300,800
21/10/2019 2,620 0.00 ■■ 0.00 2,670 2,750 2,620 49,706 130,229,720
18/10/2019 2,670 0.00 ■■ 0.00 2,630 2,800 2,590 69,689 186,069,630
17/10/2019 2,630 -0.20 -7.60 2,780 2,800 2,630 72,764 191,369,320
16/10/2019 2,780 0.00 ■■ 0.00 2,750 2,790 2,740 53,801 149,566,780
15/10/2019 2,750 0.00 ■■ 0.00 2,750 2,940 2,710 97,308 267,597,000
14/10/2019 2,750 0.00 ■■ 0.00 2,750 2,800 2,710 84,683 232,878,250
11/10/2019 2,750 0.00 ■■ 0.00 2,800 2,800 2,700 95,421 262,407,750
10/10/2019 2,800 0.10 3.57 2,700 2,850 2,700 67,435 188,818,000
09/10/2019 2,700 -0.10 -3.70 2,770 2,840 2,690 104,789 282,930,300
08/10/2019 2,770 0.20 7.22 2,590 2,770 2,600 299,838 830,551,260
07/10/2019 2,590 0.10 3.86 2,490 2,590 2,540 34,636 89,707,240
04/10/2019 2,490 0.10 4.02 2,400 2,560 2,390 71,846 178,896,540
03/10/2019 2,400 0.00 ■■ 0.00 2,430 2,450 2,350 11,281 27,074,400
02/10/2019 2,430 0.00 ■■ 0.00 2,470 2,580 2,420 27,089 65,826,270
01/10/2019 2,470 0.20 8.10 2,310 2,470 2,270 153,366 378,814,020
30/09/2019 2,310 0.00 ■■ 0.00 2,290 2,380 2,180 34,161 78,911,910
27/09/2019 2,290 0.10 4.37 2,220 2,300 2,080 30,166 69,080,140
26/09/2019 2,220 -0.10 -4.50 2,300 2,300 2,220 20,582 45,692,040
25/09/2019 2,300 0.00 ■■ 0.00 2,290 2,310 2,200 16,282 37,448,600
24/09/2019 2,290 0.00 ■■ 0.00 2,250 2,300 2,210 14,210 32,540,900
23/09/2019 2,250 0.10 4.44 2,160 2,290 2,160 14,810 33,322,500
20/09/2019 2,160 0.00 ■■ 0.00 2,190 2,250 2,050 20,879 45,098,640
19/09/2019 2,190 -0.20 -9.13 2,350 2,330 2,190 31,889 69,836,910
18/09/2019 2,350 0.00 ■■ 0.00 2,340 2,380 2,220 12,584 29,572,400
17/09/2019 2,340 0.10 4.27 2,280 2,400 2,300 45,206 105,782,040
16/09/2019 2,280 0.10 4.39 2,140 2,280 2,130 53,621 122,255,880
13/09/2019 2,140 0.10 4.67 2,080 2,170 2,060 23,592 50,486,880
12/09/2019 2,080 0.10 4.81 1,950 2,080 1,960 44,595 92,757,600
11/09/2019 1,950 0.10 5.13 1,900 1,950 1,820 29,437 57,402,150
10/09/2019 1,900 0.00 ■■ 0.00 1,900 1,930 1,830 27,800 52,820,000
09/09/2019 1,900 0.10 5.26 1,780 1,900 1,750 35,523 67,493,700
06/09/2019 1,780 -0.10 -5.62 1,900 1,900 1,770 14,874 26,475,720
05/09/2019 1,900 0.00 ■■ 0.00 1,880 1,900 1,850 12,140 23,066,000
04/09/2019 1,880 0.10 5.32 1,770 1,880 1,700 12,980 24,402,400
03/09/2019 1,770 -0.10 -5.65 1,870 1,880 1,740 10,745 19,018,650
30/08/2019 1,870 0.00 ■■ 0.00 1,870 1,890 1,850 10,511 19,655,570
29/08/2019 1,870 0.00 ■■ 0.00 1,850 1,900 1,840 15,937 29,802,190
28/08/2019 1,850 0.00 ■■ 0.00 1,880 1,940 1,820 13,200 24,420,000
27/08/2019 1,880 0.10 5.32 1,820 1,880 1,780 17,551 32,995,880
26/08/2019 1,820 0.00 ■■ 0.00 1,810 1,830 1,800 17,517 31,880,940
23/08/2019 1,810 0.00 ■■ 0.00 1,800 1,810 1,790 5,049 9,138,690
22/08/2019 1,800 0.00 ■■ 0.00 1,800 1,850 1,800 17,462 31,431,600
21/08/2019 1,800 0.10 5.56 1,720 1,820 1,740 9,091 16,363,800
20/08/2019 1,720 -0.10 -5.81 1,800 1,850 1,720 5,280 9,081,600
19/08/2019 1,800 0.00 ■■ 0.00 1,760 1,820 1,790 4,617 8,310,600
16/08/2019 1,760 0.00 ■■ 0.00 1,760 1,840 1,760 10,880 19,148,800
15/08/2019 1,760 0.00 ■■ 0.00 1,790 1,830 1,700 27,683 48,722,080
14/08/2019 1,790 0.00 ■■ 0.00 1,800 1,850 1,790 32,456 58,096,240
13/08/2019 1,800 0.00 ■■ 0.00 1,820 1,840 1,770 46,247 83,244,600
12/08/2019 1,820 0.10 5.49 1,770 1,830 1,780 22,634 41,193,880
09/08/2019 1,770 0.00 ■■ 0.00 1,750 1,800 1,730 9,454 16,733,580
08/08/2019 1,750 0.00 ■■ 0.00 1,730 1,790 1,730 10,567 18,492,250
07/08/2019 1,730 0.10 5.78 1,650 1,740 1,650 4,443 7,686,390
06/08/2019 1,650 0.00 ■■ 0.00 1,690 1,700 1,620 30,492 50,311,800
05/08/2019 1,690 -0.10 -5.92 1,800 1,800 1,680 36,208 61,191,520
02/08/2019 1,800 0.00 ■■ 0.00 1,800 1,850 1,790 13,115 23,607,000
01/08/2019 1,800 -0.10 -5.56 1,890 1,950 1,800 15,021 27,037,800
31/07/2019 1,890 0.00 ■■ 0.00 1,840 1,930 1,810 22,923 43,324,470
30/07/2019 1,840 0.10 5.43 1,750 1,870 1,750 40,834 75,134,560
29/07/2019 1,750 -0.10 -5.71 1,850 1,850 1,740 5,767 10,092,250
26/07/2019 1,850 0.10 5.41 1,750 1,870 1,760 26,091 48,268,350
25/07/2019 1,750 0.00 ■■ 0.00 1,710 1,820 1,710 26,023 45,540,250
24/07/2019 1,710 -0.10 -5.85 1,820 1,830 1,710 8,003 13,685,130
23/07/2019 1,820 0.10 5.49 1,770 1,820 1,770 34,907 63,530,740
22/07/2019 1,770 0.00 ■■ 0.00 1,730 1,780 1,720 15,617 27,642,090
19/07/2019 1,730 0.10 5.78 1,630 1,740 1,650 12,735 22,031,550
18/07/2019 1,630 0.00 ■■ 0.00 1,610 1,650 1,630 4,126 6,725,380
17/07/2019 1,610 0.00 ■■ 0.00 1,640 1,650 1,600 17,451 28,096,110
16/07/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,600 6,841 11,219,240
15/07/2019 1,640 0.00 ■■ 0.00 1,590 1,650 1,590 3,659 6,000,760
12/07/2019 1,590 0.00 ■■ 0.00 1,600 1,650 1,590 2,521 4,008,390
11/07/2019 1,600 0.00 ■■ 0.00 1,590 1,610 1,600 500 800,000
10/07/2019 1,590 -0.10 -6.29 1,660 1,670 1,580 3,548 5,641,320
09/07/2019 1,660 0.00 ■■ 0.00 1,640 1,660 1,600 2,363 3,922,580
08/07/2019 1,640 0.00 ■■ 0.00 1,650 1,660 1,610 13,279 21,777,560
05/07/2019 1,650 -0.10 -6.06 1,770 1,780 1,650 17,366 28,653,900
04/07/2019 1,770 0.00 ■■ 0.00 1,750 1,780 1,740 11,235 19,885,950
03/07/2019 1,750 0.10 5.71 1,670 1,750 1,650 15,570 27,247,500
02/07/2019 1,670 0.00 ■■ 0.00 1,660 1,690 1,590 7,459 12,456,530
01/07/2019 1,660 0.00 ■■ 0.00 1,640 1,680 1,580 2,654 4,405,640
28/06/2019 1,640 0.00 ■■ 0.00 1,640 1,660 1,600 6,380 10,463,200
27/06/2019 1,640 0.00 ■■ 0.00 1,600 1,680 1,560 16,174 26,525,360
26/06/2019 1,600 0.00 ■■ 0.00 1,590 1,610 1,570 5,169 8,270,400
25/06/2019 1,590 0.00 ■■ 0.00 1,600 1,620 1,590 11,106 17,658,540
24/06/2019 1,600 0.00 ■■ 0.00 1,600 1,620 1,590 22,914 36,662,400
21/06/2019 1,600 0.10 6.25 1,530 1,610 1,510 19,948 31,916,800
20/06/2019 1,530 0.00 ■■ 0.00 1,530 1,580 1,520 3,702 5,664,060
19/06/2019 1,530 0.00 ■■ 0.00 1,490 1,580 1,500 8,050 12,316,500
18/06/2019 1,490 -0.10 -6.71 1,600 1,600 1,490 16,377 24,401,730
17/06/2019 1,600 0.00 ■■ 0.00 1,580 1,620 1,590 3,348 5,356,800
16/06/2019 1,580 0.00 ■■ 0.00 1,590 1,610 1,540 6,483 10,243,140
14/06/2019 1,580 0.00 ■■ 0.00 1,590 1,610 1,540 6,483 10,243,140
13/06/2019 1,590 0.10 6.29 1,510 1,610 1,500 49,858 79,274,220
11/06/2019 1,490 0.00 ■■ 0.00 1,460 1,490 1,450 9,598 14,301,020
10/06/2019 1,460 0.00 ■■ 0.00 1,440 1,470 1,430 12,757 18,625,220
09/06/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 16,675 24,012,000
07/06/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 16,675 24,012,000
06/06/2019 1,440 0.00 ■■ 0.00 1,430 1,450 1,420 15,293 22,021,920
05/06/2019 1,430 0.00 ■■ 0.00 1,430 1,450 1,430 2,420 3,460,600
04/06/2019 1,430 0.00 ■■ 0.00 1,450 1,450 1,430 4,375 6,256,250
03/06/2019 1,450 0.00 ■■ 0.00 1,470 1,560 1,380 5,181 7,512,450
02/06/2019 1,470 0.00 ■■ 0.00 1,460 1,480 1,410 3,823 5,619,810
31/05/2019 1,470 0.00 ■■ 0.00 1,460 1,480 1,410 3,823 5,619,810
30/05/2019 1,460 0.00 ■■ 0.00 1,490 1,500 1,440 6,928 10,114,880
29/05/2019 1,490 0.00 ■■ 0.00 1,450 1,500 1,450 12,258 18,264,420
28/05/2019 1,450 -0.10 -6.90 1,510 1,530 1,440 8,895 12,897,750
27/05/2019 1,510 0.10 6.62 1,420 1,510 1,400 23,113 34,900,630
26/05/2019 1,420 0.00 ■■ 0.00 1,400 1,430 1,370 5,009 7,112,780
24/05/2019 1,420 0.00 ■■ 0.00 1,400 1,430 1,370 5,009 7,112,780
23/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,360 8,623 12,072,200
22/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 4,668 6,535,200
21/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 742 1,038,800
20/05/2019 1,400 0.00 ■■ 0.00 1,400 1,430 1,380 4,847 6,785,800
19/05/2019 1,400 0.00 ■■ 0.00 1,400 1,450 1,390 5,166 7,232,400
17/05/2019 1,400 0.00 ■■ 0.00 1,400 1,450 1,390 5,166 7,232,400
16/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 4,356 6,098,400
15/05/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,350 6,031 8,443,400
14/05/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,360 2,494 3,491,600
13/05/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,400 462 651,420
12/05/2019 1,400 0.00 ■■ 0.00 1,410 1,430 1,330 4,217 5,903,800
10/05/2019 1,400 0.00 ■■ 0.00 1,410 1,430 1,330 4,217 5,903,800
09/05/2019 1,410 0.00 ■■ 0.00 1,400 1,440 1,390 602 848,820
08/05/2019 1,400 0.00 ■■ 0.00 1,390 1,440 1,370 1,239 1,734,600
07/05/2019 1,390 0.00 ■■ 0.00 1,400 1,460 1,390 4,469 6,211,910
06/05/2019 1,400 -0.10 -7.14 1,480 1,490 1,380 9,822 13,750,800
05/05/2019 1,480 0.00 ■■ 0.00 1,480 1,530 1,450 7,429 10,994,920
03/05/2019 1,480 0.00 ■■ 0.00 1,480 1,530 1,450 7,429 10,994,920
02/05/2019 1,480 0.00 ■■ 0.00 1,500 1,580 1,460 24,812 36,721,760
01/05/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
30/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
29/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
28/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
26/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
25/04/2019 1,480 0.00 ■■ 0.00 1,520 1,550 1,480 12,912 19,109,760
24/04/2019 1,520 0.10 6.58 1,460 1,520 1,430 11,390 17,312,800
23/04/2019 1,460 0.00 ■■ 0.00 1,440 1,490 1,380 7,123 10,399,580
22/04/2019 1,440 -0.10 -6.94 1,490 1,500 1,420 15,228 21,928,320
21/04/2019 1,490 0.00 ■■ 0.00 1,500 1,520 1,440 7,277 10,842,730
19/04/2019 1,490 0.00 ■■ 0.00 1,500 1,520 1,440 7,277 10,842,730
18/04/2019 1,500 0.10 6.67 1,450 1,500 1,400 15,160 22,740,000
17/04/2019 1,450 0.10 6.90 1,370 1,460 1,400 51,925 75,291,250
16/04/2019 1,370 0.00 ■■ 0.00 1,380 1,400 1,360 22,568 30,918,160
15/04/2019 1,380 0.00 ■■ 0.00 1,370 1,390 1,310 4,167 5,750,460
12/04/2019 1,380 0.00 ■■ 0.00 1,370 1,390 1,310 4,167 5,750,460
11/04/2019 1,370 0.00 ■■ 0.00 1,390 1,390 1,360 4,722 6,469,140
10/04/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,380 22,429 31,176,310
09/04/2019 1,400 -0.10 -7.14 1,490 1,480 1,400 16,016 22,422,400
08/04/2019 1,490 0.10 6.71 1,400 1,490 1,390 39,579 58,972,710
05/04/2019 1,400 -0.10 -7.14 1,470 1,410 1,370 113,359 158,702,600
04/04/2019 1,470 -0.10 -6.80 1,570 1,500 1,470 61,183 89,939,010
03/04/2019 1,570 0.00 ■■ 0.00 1,540 1,580 1,500 40,795 64,048,150
02/04/2019 1,540 -0.10 -6.49 1,600 1,630 1,540 2,778 4,278,120
01/04/2019 1,600 0.00 ■■ 0.00 1,590 1,630 1,520 16,718 26,748,800
30/03/2019 1,390 -0.01 -0.72 1,400 1,400 1,380 31,830 44,243,700
29/03/2019 1,590 0.00 ■■ 0.00 1,600 1,650 1,590 6,141 9,764,190
28/03/2019 1,600 0.00 ■■ 0.00 1,640 1,660 1,600 6,474 10,358,400
27/03/2019 1,640 0.10 6.10 1,550 1,650 1,530 20,903 34,280,920
26/03/2019 1,550 0.00 ■■ 0.00 1,540 1,570 1,510 2,353 3,647,150
25/03/2019 1,540 0.00 ■■ 0.00 1,570 1,590 1,500 10,733 16,528,820
22/03/2019 1,570 -0.10 -6.37 1,620 1,640 1,570 3,254 5,108,780
21/03/2019 1,620 0.00 ■■ 0.00 1,640 1,660 1,560 8,210 13,300,200
20/03/2019 1,640 0.00 ■■ 0.00 1,590 1,650 1,550 12,185 19,983,400
19/03/2019 1,590 -0.10 -6.29 1,670 1,670 1,590 8,737 13,891,830
18/03/2019 1,670 0.00 ■■ 0.00 1,690 1,700 1,590 10,558 17,631,860
15/03/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,580 40,389 68,257,410
14/03/2019 1,690 0.10 5.92 1,590 1,700 1,600 59,519 100,587,110
13/03/2019 1,590 0.10 6.29 1,490 1,590 1,470 33,289 52,929,510
12/03/2019 1,490 0.00 ■■ 0.00 1,500 1,560 1,460 13,825 20,599,250
11/03/2019 1,500 -0.10 -6.67 1,580 1,570 1,500 16,428 24,642,000
08/03/2019 1,580 0.00 ■■ 0.00 1,620 1,630 1,570 19,188 30,317,040
07/03/2019 1,620 0.00 ■■ 0.00 1,590 1,670 1,490 21,378 34,632,360
06/03/2019 1,590 0.00 ■■ 0.00 1,570 1,650 1,510 38,373 61,013,070
05/03/2019 1,570 0.10 6.37 1,470 1,570 1,510 132,656 208,269,920
04/03/2019 1,470 0.10 6.80 1,380 1,470 1,380 29,448 43,288,560
01/03/2019 1,380 0.10 7.25 1,290 1,380 1,270 26,309 36,306,420
28/02/2019 1,290 0.00 ■■ 0.00 1,270 1,310 1,270 17,952 23,158,080
27/02/2019 1,270 0.00 ■■ 0.00 1,250 1,290 1,250 22,999 29,208,730
26/02/2019 1,250 0.00 ■■ 0.00 1,260 1,260 1,250 8,601 10,751,250
25/02/2019 1,260 0.00 ■■ 0.00 1,240 1,260 1,240 20,320 25,603,200
22/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,240 7,330 9,089,200
21/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,230 9,547 11,838,280
20/02/2019 1,240 0.00 ■■ 0.00 1,240 1,250 1,230 10,918 13,538,320
19/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,230 26,451 32,799,240
18/02/2019 1,240 0.00 ■■ 0.00 1,250 1,270 1,240 25,351 31,435,240
15/02/2019 1,250 0.00 ■■ 0.00 1,260 1,280 1,250 11,785 14,731,250
14/02/2019 1,260 0.00 ■■ 0.00 1,250 1,280 1,240 18,281 23,034,060
13/02/2019 1,250 0.00 ■■ 0.00 1,240 1,290 1,220 36,206 45,257,500
12/02/2019 1,240 0.00 ■■ 0.00 1,230 1,260 1,230 10,795 13,385,800
11/02/2019 1,230 0.00 ■■ 0.00 1,260 1,270 1,230 5,038 6,196,740
01/02/2019 1,260 0.00 ■■ 0.00 1,260 1,260 1,240 4,158 5,239,080
31/01/2019 1,260 0.00 ■■ 0.00 1,270 1,280 1,240 4,276 5,387,760
30/01/2019 1,270 0.00 ■■ 0.00 1,260 1,280 1,260 2,740 3,479,800
29/01/2019 1,260 0.00 ■■ 0.00 1,240 1,260 1,250 1,959 2,468,340
28/01/2019 1,240 0.00 ■■ 0.00 1,250 1,270 1,240 12,491 15,488,840
25/01/2019 1,250 0.00 ■■ 0.00 1,240 1,260 1,230 2,193 2,741,250
24/01/2019 1,240 0.00 ■■ 0.00 1,250 1,260 1,240 3,302,000 4,094,480,000
23/01/2019 1,250 0.00 ■■ 0.00 1,250 1,260 1,240 4,858,000 6,072,500,000
22/01/2019 1,250 0.00 ■■ 0.00 1,270 1,280 1,250 6,418,000 8,022,500,000
21/01/2019 1,270 0.00 ■■ 0.00 1,270 1,290 1,240 68,840 87,426,800
18/01/2019 1,270 -0.03 -2.36 1,300 1,310 1,270 112,730 143,167,100
17/01/2019 1,300 -0.01 -0.77 1,300 1,300 1,280 97,020 126,126,000
16/01/2019 1,300 -0.02 -1.54 1,300 1,310 1,280 12,160 15,808,000
15/01/2019 1,300 0.01 0.77 1,300 1,310 1,270 33,070 42,991,000
14/01/2019 1,300 -0.01 -0.77 1,300 1,300 1,270 151,570 197,041,000
12/01/2019 1,300 -0.07 -5.38 1,370 1,360 1,280 101,320 131,716,000
11/01/2019 1,300 -0.07 -5.38 1,370 1,360 1,280 101,320 131,716,000
10/01/2019 1,370 -0.01 -0.73 1,380 1,400 1,360 20,830 28,537,100
09/01/2019 1,380 -0.01 -0.72 1,390 1,410 1,370 62,780 86,636,400
08/01/2019 1,390 0.06 4.32 1,330 1,410 1,320 294,800 409,772,000
07/01/2019 1,330 0.02 1.50 1,310 1,330 1,300 51,720 68,787,600
05/01/2019 1,310 0.01 0.76 1,300 1,320 1,300 63,460 83,132,600
04/01/2019 1,310 0.01 0.76 1,300 1,320 1,300 63,460 83,132,600
03/01/2019 1,300 0.02 1.54 1,300 1,320 1,280 317,110 412,243,000
02/01/2019 1,300 0.01 0.77 1,290 1,330 1,280 69,760 90,688,000
28/12/2018 1,290 -0.02 -1.55 1,310 1,320 1,290 38,800 50,052,000
27/12/2018 1,310 0.01 0.76 1,300 1,340 1,300 89,630 117,415,300
26/12/2018 1,300 0.01 0.77 1,300 1,320 1,280 12,430 16,159,000
25/12/2018 1,300 -0.04 -3.08 1,350 1,340 1,280 147,160 191,308,000
24/12/2018 1,350 -0.01 -0.74 1,350 1,350 1,340 19,900 26,865,000
21/12/2018 1,350 0.02 1.48 1,330 1,350 1,320 28,850 38,947,500
20/12/2018 1,330 -0.01 -0.75 1,340 1,350 1,330 40,090 53,319,700
19/12/2018 1,340 -0.04 -2.99 1,380 1,390 1,340 74,740 100,151,600
18/12/2018 1,380 -0.01 -0.72 1,390 1,390 1,370 53,340 73,609,200
17/12/2018 1,390 -0.01 -0.72 1,400 1,400 1,380 30,190 41,964,100
15/12/2018 1,400 -0.01 -0.71 1,400 1,400 1,390 42,010 58,814,000
14/12/2018 1,400 -0.01 -0.71 1,400 1,400 1,390 42,010 58,814,000
13/12/2018 1,400 0.01 0.71 1,400 1,410 1,390 58,190 81,466,000
12/12/2018 1,400 -0.01 -0.71 1,410 1,410 1,400 21,510 30,114,000
11/12/2018 1,410 -0.02 -1.42 1,410 1,410 1,390 10,430 14,706,300
10/12/2018 1,410 -0.01 -0.71 1,410 1,410 1,400 46,160 65,085,600
07/12/2018 1,410 0.01 0.71 1,410 1,420 1,390 50,080 70,612,800
06/12/2018 1,410 0.01 0.71 1,400 1,420 1,390 72,500 102,225,000
05/12/2018 1,400 -0.01 -0.71 1,410 1,420 1,390 14,540 20,356,000
04/12/2018 1,410 -0.01 -0.71 1,420 1,430 1,410 17,880 25,210,800
03/12/2018 1,420 0.03 2.11 1,390 1,450 1,390 225,470 320,167,400
30/11/2018 1,390 -0.01 -0.72 1,400 1,400 1,380 31,830 44,243,700
29/11/2018 1,400 -0.01 -0.71 1,400 1,410 1,390 43,820 61,348,000
28/11/2018 1,400 -0.01 -0.71 1,400 1,400 1,380 47,730 66,822,000
27/11/2018 1,400 -0.01 -0.71 1,410 1,420 1,390 81,180 113,652,000
26/11/2018 1,410 0.01 0.71 1,400 1,420 1,390 114,230 161,064,300
23/11/2018 1,400 -0.03 -2.14 1,430 1,440 1,400 17,830 24,962,000
22/11/2018 1,430 -0.01 -0.70 1,430 1,430 1,410 26,580 38,009,400
21/11/2018 1,430 0.01 0.70 1,420 1,430 1,390 27,650 39,539,500
20/11/2018 1,420 0.02 1.41 1,400 1,420 1,390 105,010 149,114,200
19/11/2018 1,400 -0.01 -0.71 1,410 1,460 1,390 72,050 100,870,000
16/11/2018 1,410 0.01 0.71 1,410 1,430 1,400 89,360 125,997,600
15/11/2018 1,410 -0.04 -2.84 1,450 1,480 1,410 156,160 220,185,600
14/11/2018 1,450 -0.01 -0.69 1,460 1,500 1,450 67,900 98,455,000
13/11/2018 1,460 -0.02 -1.37 1,480 1,480 1,450 26,010 37,974,600
12/11/2018 1,480 -0.01 -0.68 1,490 1,530 1,470 56,820 84,093,600
11/11/2018 1,490 -0.02 -1.34 1,510 1,560 1,490 90,240 134,457,600
09/11/2018 1,490 -0.02 -1.34 1,510 1,560 1,490 90,240 134,457,600
08/11/2018 1,510 -0.01 -0.66 1,520 1,550 1,490 61,840 93,378,400
07/11/2018 1,520 -0.04 -2.63 1,560 1,540 1,480 399,360 607,027,200
06/11/2018 1,560 -0.04 -2.56 1,600 1,620 1,550 60,220 93,943,200
05/11/2018 1,600 0.03 1.88 1,570 1,650 1,570 176,110 281,776,000
02/11/2018 1,570 0.09 5.73 1,480 1,580 1,430 613,160 962,661,200
01/11/2018 1,480 -0.02 -1.35 1,500 1,520 1,440 265,480 392,910,400
31/10/2018 1,500 -0.01 -0.67 1,510 1,520 1,490 155,610 233,415,000
30/10/2018 1,510 -0.06 -3.97 1,570 1,560 1,500 457,730 691,172,300
29/10/2018 1,570 -0.01 -0.64 1,580 1,580 1,550 29,540 46,377,800
26/10/2018 1,580 0.01 0.63 1,570 1,600 1,570 46,730 73,833,400
25/10/2018 1,570 -0.08 -5.10 1,650 1,650 1,540 248,290 389,815,300
24/10/2018 1,650 0.01 0.61 1,650 1,680 1,620 73,160 120,714,000
23/10/2018 1,650 -0.03 -1.82 1,680 1,720 1,650 207,020 341,583,000
22/10/2018 1,680 -0.02 -1.19 1,700 1,700 1,670 74,480 125,126,400
19/10/2018 1,700 -0.01 -0.59 1,700 1,710 1,690 51,520 87,584,000
18/10/2018 1,700 -0.01 -0.59 1,710 1,740 1,680 105,750 179,775,000
17/10/2018 1,710 0.04 2.34 1,670 1,730 1,680 170,990 292,392,900
16/10/2018 1,670 0.01 0.60 1,660 1,690 1,660 89,760 149,899,200
15/10/2018 1,660 -0.05 -3.01 1,710 1,700 1,650 191,230 317,441,800
12/10/2018 1,710 0.03 1.75 1,680 1,710 1,630 90,090 154,053,900
11/10/2018 1,680 -0.12 -7.14 1,800 1,790 1,680 665,300 1,117,704,000
10/10/2018 1,800 -0.01 -0.56 1,810 1,830 1,800 126,230 227,214,000
09/10/2018 1,810 -0.02 -1.10 1,830 1,840 1,810 86,610 156,764,100
08/10/2018 1,830 -0.01 -0.55 1,840 1,860 1,820 113,290 207,320,700
05/10/2018 1,840 -0.04 -2.17 1,880 1,880 1,830 281,100 517,224,000
04/10/2018 1,880 0.03 1.60 1,850 1,900 1,850 209,620 394,085,600
03/10/2018 1,850 0.05 2.70 1,800 1,850 1,810 431,780 798,793,000
02/10/2018 1,800 -0.04 -2.22 1,840 1,830 1,800 240,560 433,008,000
01/10/2018 1,840 0.02 1.09 1,820 1,850 1,800 273,200 502,688,000
28/09/2018 1,820 0.01 0.55 1,820 1,850 1,800 226,600 412,412,000
27/09/2018 1,820 0.02 1.10 1,800 1,840 1,790 157,460 286,577,200
26/09/2018 1,800 -0.01 -0.56 1,810 1,850 1,800 296,630 533,934,000
25/09/2018 1,810 0.04 2.21 1,770 1,850 1,760 452,460 818,952,600
24/09/2018 1,770 0.01 0.56 1,760 1,790 1,730 146,700 259,659,000
21/09/2018 1,760 -0.03 -1.70 1,790 1,820 1,760 327,720 576,787,200
20/09/2018 1,790 0.02 1.12 1,770 1,850 1,790 81,040 145,061,600
19/09/2018 1,770 -0.04 -2.26 1,810 1,810 1,770 285,750 505,777,500
18/09/2018 1,810 -0.02 -1.10 1,830 1,830 1,770 180,010 325,818,100
17/09/2018 1,830 -0.01 -0.55 1,840 1,840 1,790 143,260 262,165,800
16/09/2018 1,840 -0.04 -2.17 1,880 1,890 1,840 53,710 98,826,400
14/09/2018 1,840 -0.04 -2.17 1,880 1,890 1,840 53,710 98,826,400
13/09/2018 1,880 0.09 4.79 1,790 1,910 1,800 826,430 1,553,688,400
12/09/2018 1,790 0.05 2.79 1,740 1,810 1,740 401,440 718,577,600
11/09/2018 1,740 -0.01 -0.57 1,750 1,770 1,720 140,780 244,957,200
10/09/2018 1,750 0.01 0.57 1,750 1,770 1,740 49,790 87,132,500
09/09/2018 1,750 0.03 1.71 1,720 1,760 1,700 281,890 493,307,500
07/09/2018 1,750 0.03 1.71 1,720 1,760 1,700 281,890 493,307,500
06/09/2018 1,720 -0.03 -1.74 1,750 1,770 1,720 109,560 188,443,200
05/09/2018 1,750 -0.01 -0.57 1,760 1,790 1,730 72,510 126,892,500
04/09/2018 1,760 0.04 2.27 1,720 1,840 1,700 292,540 514,870,400
03/09/2018 1,720 -0.01 -0.58 1,720 1,730 1,700 102,640 176,540,800
31/08/2018 1,720 -0.01 -0.58 1,720 1,730 1,700 102,640 176,540,800
30/08/2018 1,720 -0.01 -0.58 1,730 1,740 1,700 83,120 142,966,400
29/08/2018 1,730 0.03 1.73 1,700 1,750 1,680 136,450 236,058,500
28/08/2018 1,700 0.01 0.59 1,690 1,720 1,670 231,150 392,955,000
27/08/2018 1,690 -0.01 -0.59 1,700 1,700 1,680 77,710 131,329,900
24/08/2018 1,700 0.02 1.18 1,700 1,720 1,700 37,980 64,566,000
23/08/2018 1,700 -0.03 -1.76 1,700 1,710 1,670 66,310 112,727,000
22/08/2018 1,700 0.01 0.59 1,700 1,720 1,700 57,700 98,090,000
21/08/2018 1,700 -0.01 -0.59 1,710 1,720 1,670 129,620 220,354,000
20/08/2018 1,710 -0.01 -0.58 1,710 1,710 1,690 74,390 127,206,900
17/08/2018 1,710 -0.01 -0.58 1,720 1,730 1,700 121,450 207,679,500
16/08/2018 1,720 -0.02 -1.16 1,720 1,730 1,690 142,210 244,601,200
15/08/2018 1,720 -0.02 -1.16 1,740 1,750 1,710 135,500 233,060,000
14/08/2018 1,740 -0.01 -0.57 1,750 1,760 1,730 94,040 163,629,600
13/08/2018 1,750 -0.03 -1.71 1,750 1,780 1,720 160,700 281,225,000
10/08/2018 1,750 -0.03 -1.71 1,780 1,790 1,730 168,130 294,227,500
09/08/2018 1,780 0.01 0.56 1,770 1,800 1,750 169,660 301,994,800
08/08/2018 1,770 -0.03 -1.69 1,800 1,840 1,760 131,630 232,985,100
07/08/2018 1,800 -0.02 -1.11 1,800 1,820 1,780 197,590 355,662,000
06/08/2018 1,800 -0.03 -1.67 1,830 1,820 1,780 126,120 227,016,000
03/08/2018 1,830 -0.04 -2.19 1,870 1,880 1,830 46,650 85,369,500
02/08/2018 1,870 -0.07 -3.74 1,870 1,870 1,800 321,400 601,018,000
01/08/2018 1,870 0.03 1.60 1,840 1,950 1,830 298,140 557,521,800
31/07/2018 1,840 -0.04 -2.17 1,880 1,880 1,840 118,600 218,224,000
30/07/2018 1,880 -0.01 -0.53 1,890 1,890 1,790 413,980 778,282,400
27/07/2018 1,890 -0.01 -0.53 1,900 1,900 1,830 105,670 199,716,300
26/07/2018 1,900 -0.03 -1.58 1,930 1,960 1,850 286,600 544,540,000
25/07/2018 1,930 0.10 5.18 1,830 1,940 1,710 719,390 1,388,422,700
24/07/2018 1,830 -0.03 -1.64 1,860 1,900 1,830 154,070 281,948,100
23/07/2018 1,860 -0.05 -2.69 1,910 1,920 1,850 134,970 251,044,200
20/07/2018 1,910 0.12 6.28 1,790 1,910 1,880 1,098,070 2,097,313,700
19/07/2018 1,790 0.11 6.15 1,680 1,790 1,700 171,140 306,340,600
18/07/2018 1,680 0.01 0.60 1,670 1,680 1,650 37,530 63,050,400
17/07/2018 1,670 -0.01 -0.60 1,680 1,680 1,650 48,540 81,061,800
16/07/2018 1,680 0.01 0.60 1,670 1,720 1,660 120,290 202,087,200
13/07/2018 1,670 0.04 2.40 1,630 1,700 1,620 163,660 273,312,200
12/07/2018 1,630 0.01 0.61 1,620 1,630 1,590 7,710 12,567,300
11/07/2018 1,620 -0.03 -1.85 1,650 1,660 1,600 143,150 231,903,000
10/07/2018 1,650 -0.03 -1.82 1,680 1,700 1,650 106,250 175,312,500
09/07/2018 1,680 -0.01 -0.60 1,690 1,700 1,650 68,870 115,701,600
07/07/2018 1,690 -0.01 -0.59 1,700 1,700 1,600 166,810 281,908,900
06/07/2018 1,690 -0.01 -0.59 1,700 1,700 1,600 166,810 281,908,900
05/07/2018 1,700 -0.03 -1.76 1,730 1,790 1,690 111,840 190,128,000
04/07/2018 1,730 -0.02 -1.16 1,750 1,800 1,720 80,040 138,469,200
03/07/2018 1,750 -0.03 -1.71 1,780 1,830 1,750 86,340 151,095,000
02/07/2018 1,780 -0.02 -1.12 1,800 1,820 1,780 123,130 219,171,400
29/06/2018 1,800 -0.02 -1.11 1,820 0 0 98,120 176,616,000
28/06/2018 1,820 -0.01 -0.55 1,830 1,840 1,790 153,680 279,697,600
27/06/2018 1,830 -0.01 -0.55 1,830 1,870 1,810 85,350 156,190,500
26/06/2018 1,830 -0.02 -1.09 1,830 1,830 1,800 104,690 191,582,700
25/06/2018 1,830 0.03 1.64 1,800 1,840 1,800 102,500 187,575,000
22/06/2018 1,800 0.02 1.11 1,780 1,820 1,790 34,010 61,218,000
21/06/2018 1,780 -0.02 -1.12 1,800 1,840 1,780 127,590 227,110,200
20/06/2018 1,800 0.03 1.67 1,800 1,860 1,800 463,770 834,786,000
19/06/2018 1,800 -0.13 -7.22 1,930 1,940 1,800 532,400 958,320,000
18/06/2018 1,930 -0.01 -0.52 1,940 1,960 1,930 47,310 91,308,300
15/06/2018 1,940 0.01 0.52 1,930 1,970 1,930 177,710 344,757,400
14/06/2018 1,930 -0.05 -2.59 1,980 1,990 1,930 124,070 239,455,100
13/06/2018 1,980 0.03 1.52 1,950 2,000 1,920 120,520 238,629,600
12/06/2018 1,950 -0.03 -1.54 1,980 1,970 1,900 202,290 394,465,500
11/06/2018 1,980 -0.03 -1.52 2,010 2,010 1,960 136,560 270,388,800
08/06/2018 2,010 -0.07 -3.48 2,080 2,060 1,990 304,800 612,648,000
07/06/2018 2,080 -0.03 -1.44 2,080 2,120 2,040 241,480 502,278,400
06/06/2018 2,080 -0.06 -2.88 2,140 2,160 2,080 305,400 635,232,000
05/06/2018 2,140 0.14 6.54 2,000 2,140 2,000 973,550 2,083,397,000
04/06/2018 2,000 0.01 0.50 1,990 2,080 2,000 268,510 537,020,000
01/06/2018 1,990 0.13 6.53 1,860 1,990 1,850 765,470 1,523,285,300
31/05/2018 1,860 0.06 3.23 1,800 1,860 1,780 152,230 283,147,800
30/05/2018 1,800 -0.04 -2.22 1,840 1,840 1,800 36,980 66,564,000
29/05/2018 1,840 0.07 3.80 1,770 1,860 1,760 137,050 252,172,000
28/05/2018 1,770 -0.13 -7.34 1,900 1,900 1,770 454,660 804,748,200
25/05/2018 1,900 -0.02 -1.05 1,920 1,940 1,880 74,650 141,835,000
24/05/2018 1,920 -0.02 -1.04 1,940 1,950 1,920 83,790 160,876,800
23/05/2018 1,940 -0.01 -0.52 1,950 1,960 1,900 169,040 327,937,600
22/05/2018 1,950 -0.04 -2.05 1,990 1,990 1,900 218,960 426,972,000
21/05/2018 1,990 -0.01 -0.50 2,000 2,030 1,990 112,380 223,636,200
18/05/2018 2,000 -0.02 -1.00 2,020 2,030 2,000 41,590 83,180,000
17/05/2018 2,020 0.01 0.50 2,010 2,040 2,000 102,020 206,080,400
16/05/2018 2,010 -0.02 -1.00 2,030 2,040 2,000 167,930 337,539,300
15/05/2018 2,030 -0.01 -0.49 2,040 2,070 2,000 206,350 418,890,500
14/05/2018 2,040 -0.04 -1.96 2,080 2,090 2,030 107,120 218,524,800
13/05/2018 2,080 -0.02 -0.96 2,080 2,080 2,050 99,010 205,940,800
11/05/2018 2,080 -0.02 -0.96 2,080 2,080 2,050 99,010 205,940,800
10/05/2018 2,080 -0.05 -2.40 2,080 2,100 2,030 61,470 127,857,600
09/05/2018 2,080 -0.02 -0.96 2,100 2,130 2,070 86,370 179,649,600
08/05/2018 2,100 0.10 4.76 2,000 2,110 1,980 346,490 727,629,000
07/05/2018 2,000 0.02 1.00 1,980 2,000 1,980 65,410 130,820,000
04/05/2018 1,980 -0.03 -1.52 1,980 1,990 1,950 131,480 260,330,400
03/05/2018 1,980 0.03 1.52 1,950 1,990 1,930 110,620 219,027,600
02/05/2018 1,950 0.02 1.03 1,950 2,000 1,950 205,940 401,583,000
29/04/2018 1,950 -0.08 -4.10 2,030 2,040 1,950 373,860 729,027,000
27/04/2018 1,950 -0.08 -4.10 2,030 2,040 1,950 373,860 729,027,000
26/04/2018 2,030 -0.15 -7.39 2,180 2,170 2,030 181,770 368,993,100
24/04/2018 2,180 -0.01 -0.46 2,190 2,200 2,150 105,720 230,469,600
23/04/2018 2,190 -0.05 -2.28 2,240 2,240 2,190 184,140 403,266,600
20/04/2018 2,240 -0.03 -1.34 2,270 2,270 2,220 137,630 308,291,200
19/04/2018 2,270 -0.03 -1.32 2,300 2,300 2,260 128,950 292,716,500
18/04/2018 2,300 0.09 3.91 2,210 2,360 2,220 410,520 944,196,000
14/04/2018 2,200 0.01 0.45 2,200 2,250 2,200 238,930 525,646,000
13/04/2018 2,200 0.01 0.45 2,200 2,250 2,200 238,930 525,646,000
12/04/2018 2,200 -0.01 -0.45 2,200 2,210 2,160 221,830 488,026,000
11/04/2018 2,200 -0.05 -2.27 2,250 2,270 2,200 389,090 855,998,000
10/04/2018 2,250 -0.05 -2.22 2,300 2,320 2,250 86,630 194,917,500
09/04/2018 2,300 0.01 0.43 2,290 2,330 2,270 112,400 258,520,000
06/04/2018 2,290 0.04 1.75 2,250 2,360 2,250 664,980 1,522,804,200
05/04/2018 2,250 0.01 0.44 2,240 2,270 2,230 274,820 618,345,000
04/04/2018 2,240 -0.01 -0.45 2,250 2,250 2,200 145,450 325,808,000
03/04/2018 2,250 -0.01 -0.44 2,260 2,260 2,230 215,140 484,065,000
02/04/2018 2,260 0.02 0.88 2,240 2,270 2,220 363,470 821,442,200
30/03/2018 2,240 -0.01 -0.45 2,250 2,270 2,230 299,000 669,760,000
29/03/2018 2,250 -0.03 -1.33 2,280 2,280 2,250 238,660 536,985,000
28/03/2018 2,280 0.01 0.44 2,270 2,290 2,250 245,800 560,424,000
27/03/2018 2,270 -0.02 -0.88 2,290 2,300 2,250 402,630 913,970,100
26/03/2018 2,290 0.03 1.31 2,260 2,320 2,240 474,120 1,085,734,800
23/03/2018 2,260 0.01 0.44 2,260 2,270 2,230 309,340 699,108,400
22/03/2018 2,260 -0.04 -1.77 2,300 2,330 2,240 1,026,960 2,320,929,600
21/03/2018 2,300 -0.10 -4.35 2,400 2,400 2,300 745,350 1,714,305,000
20/03/2018 2,400 -0.18 -7.50 2,580 2,450 2,400 2,208,160 5,299,584,000
19/03/2018 2,580 -0.01 -0.39 2,590 2,630 2,560 445,250 1,148,745,000
16/03/2018 2,590 0.04 1.54 2,550 2,660 2,550 493,890 1,279,175,100
15/03/2018 2,550 0.01 0.39 2,550 2,690 2,540 618,540 1,577,277,000
14/03/2018 2,550 0.02 0.78 2,530 2,620 2,500 817,780 2,085,339,000
13/03/2018 2,530 -0.09 -3.56 2,620 2,620 2,500 825,100 2,087,503,000
12/03/2018 2,620 -0.01 -0.38 2,630 2,670 2,560 602,090 1,577,475,800
11/03/2018 2,560 -0.07 -2.73 2,630 2,670 2,560 153,250 392,320,000
09/03/2018 2,560 -0.07 -2.73 2,630 2,670 2,560 153,250 392,320,000
08/03/2018 2,630 0.01 0.38 2,620 2,750 2,620 1,059,670 2,786,932,100
07/03/2018 2,620 0.17 6.49 2,450 2,620 2,430 1,325,440 3,472,652,800
06/03/2018 2,450 0.02 0.82 2,430 2,450 2,410 299,880 734,706,000
05/03/2018 2,430 -0.01 -0.41 2,440 2,460 2,400 754,230 1,832,778,900
02/03/2018 2,440 0.03 1.23 2,410 2,450 2,390 254,290 620,467,600
01/03/2018 2,410 -0.01 -0.41 2,420 2,450 2,390 264,130 636,553,300
28/02/2018 2,420 -0.04 -1.65 2,460 2,470 2,420 309,290 748,481,800
27/02/2018 2,460 0.02 0.81 2,440 2,470 2,420 391,420 962,893,200
26/02/2018 2,440 -0.03 -1.23 2,470 2,480 2,410 379,500 925,980,000
23/02/2018 2,470 0.08 3.24 2,390 2,470 2,370 390,300 964,041,000
22/02/2018 2,390 -0.06 -2.51 2,450 2,500 2,360 284,890 680,887,100
21/02/2018 2,450 0.05 2.04 2,400 2,450 2,410 151,410 370,954,500
13/02/2018 2,400 0.09 3.75 2,310 2,410 2,330 197,990 475,176,000
12/02/2018 2,310 0.07 3.03 2,240 2,330 2,250 296,060 683,898,600
11/02/2018 2,240 -0.12 -5.36 2,360 2,300 2,220 211,190 473,065,600
09/02/2018 2,240 -0.12 -5.36 2,360 2,300 2,220 211,190 473,065,600
08/02/2018 2,360 -0.08 -3.39 2,440 2,440 2,360 158,000 372,880,000
07/02/2018 2,440 0.02 0.82 2,420 2,460 2,310 481,770 1,175,518,800
06/02/2018 2,300 -0.12 -5.22 2,420 0 0 1,256,860 2,890,778,000
05/02/2018 2,420 -0.18 -7.44 2,600 2,610 2,420 961,080 2,325,813,600
03/02/2018 2,600 -0.11 -4.23 2,710 2,700 2,590 751,880 1,954,888,000
02/02/2018 2,600 -0.11 -4.23 2,710 2,700 2,590 751,880 1,954,888,000
01/02/2018 2,710 -0.16 -5.90 2,870 2,870 2,680 794,380 2,152,769,800
31/01/2018 2,870 -0.07 -2.44 2,940 2,920 2,870 469,970 1,348,813,900
30/01/2018 2,940 -0.05 -1.70 2,990 3,020 2,900 500,420 1,471,234,800
29/01/2018 2,990 -0.08 -2.68 3,070 3,110 2,990 513,320 1,534,826,800
26/01/2018 3,070 0.11 3.58 2,960 3,070 2,840 495,990 1,522,689,300
25/01/2018 2,960 -0.45 -15.20 3,180 3,140 2,960 2,019,640 5,978,134,400
24/01/2018 3,780 0.37 9.79 3,410 3,440 3,180 518,780 1,960,988,400
22/01/2018 3,410 -0.23 -6.74 3,410 3,440 3,180 1,023,100 3,488,771,000
21/01/2018 3,410 -0.05 -1.47 3,460 3,510 3,400 418,780 1,428,039,800
19/01/2018 3,410 -0.05 -1.47 3,460 3,510 3,400 418,780 1,428,039,800
18/01/2018 3,460 -0.09 -2.60 3,550 3,550 3,430 600,280 2,076,968,800
17/01/2018 3,550 -0.04 -1.13 3,590 3,610 3,530 579,670 2,057,828,500
16/01/2018 3,590 0.01 0.28 3,590 3,650 3,580 477,850 1,715,481,500
15/01/2018 3,590 -0.04 -1.11 3,630 3,650 3,590 531,750 1,908,982,500
12/01/2018 3,630 0.01 0.28 3,630 3,670 3,610 535,830 1,945,062,900
11/01/2018 3,630 0.01 0.28 3,620 3,660 3,600 344,990 1,252,313,700
10/01/2018 3,620 0.02 0.55 3,600 3,640 3,600 502,450 1,818,869,000
09/01/2018 3,600 -0.02 -0.56 3,620 3,620 3,580 777,310 2,798,316,000
08/01/2018 3,620 -0.04 -1.10 3,660 3,700 3,620 455,060 1,647,317,200
05/01/2018 3,660 0.01 0.27 3,650 3,700 3,630 386,160 1,413,345,600
04/01/2018 3,650 0.03 0.82 3,620 3,700 3,580 1,192,780 4,353,647,000
03/01/2018 3,620 -0.06 -1.66 3,680 3,700 3,620 575,820 2,084,468,400
02/01/2018 3,680 -0.02 -0.54 3,700 3,750 3,680 375,730 1,382,686,400
29/12/2017 3,700 -0.03 -0.81 3,730 3,780 3,700 598,790 2,215,523,000
28/12/2017 3,730 -0.03 -0.80 3,760 3,760 3,730 396,670 1,479,579,100
27/12/2017 3,760 -0.04 -1.06 3,800 3,810 3,760 496,960 1,868,569,600
26/12/2017 3,800 -0.05 -1.32 3,850 3,890 3,790 411,360 1,563,168,000
25/12/2017 3,850 0.07 1.82 3,780 3,960 3,850 448,280 1,725,878,000
22/12/2017 3,780 0.03 0.79 3,750 3,950 3,750 660,220 2,495,631,600
21/12/2017 3,750 0.01 0.27 3,750 3,780 3,730 308,590 1,157,212,500
20/12/2017 3,750 -0.03 -0.80 3,780 3,790 3,750 588,720 2,207,700,000
19/12/2017 3,820 -0.02 -0.52 3,820 3,840 3,800 20,620 78,768,400
18/12/2017 3,840 0.05 1.30 3,790 3,850 3,800 14,940 57,369,600
15/12/2017 3,800 -0.02 -0.53 3,820 3,830 3,800 10,550 40,090,000
14/12/2017 3,750 -0.03 -0.80 3,780 3,780 3,740 33,150 124,312,500
13/12/2017 3,780 -0.08 -2.12 3,860 3,900 3,660 870,660 3,291,094,800
12/12/2017 3,860 0.04 1.04 3,860 3,900 3,840 14,440 55,738,400
11/12/2017 3,800 -0.10 -2.63 3,900 3,890 3,800 35,480 134,824,000
08/12/2017 3,900 0.01 0.26 3,890 4,040 3,890 96,170 375,063,000
07/12/2017 3,870 0.12 3.10 3,890 4,100 3,920 823,320 3,186,248,400
05/12/2017 4,040 -0.08 -1.94 4,110 4,240 4,020 997,850 4,031,314,000
04/12/2017 4,120 0.15 3.78 3,990 4,180 3,940 2,227,360 9,176,723,200
01/12/2017 3,970 0.00 ■■ 0.00 3,870 3,970 3,870 1,011,560 4,015,893,200
30/11/2017 3,970 0.05 1.28 3,940 3,970 3,850 818,200 3,248,254,000
29/11/2017 3,920 -0.07 -1.75 3,990 4,000 3,920 779,430 3,055,365,600
28/11/2017 3,990 -0.04 -0.99 4,030 4,130 3,970 1,283,010 5,119,209,900
27/11/2017 4,030 0.25 6.61 3,760 4,040 3,760 2,091,590 8,429,107,700
24/11/2017 3,780 0.00 ■■ 0.00 3,800 3,800 3,730 518,780 1,960,988,400
23/11/2017 3,780 0.03 0.80 3,720 3,850 3,720 500,430 1,891,625,400
22/11/2017 3,750 -0.04 -1.06 3,790 3,800 3,730 581,760 2,181,600,000
21/11/2017 3,790 -0.16 -4.05 4,040 4,040 3,790 640,520 2,427,570,800
20/11/2017 3,950 0.09 2.33 3,920 4,040 3,860 756,310 2,987,424,500
17/11/2017 3,860 0.20 5.46 3,710 3,910 3,660 1,178,150 4,547,659,000
16/11/2017 3,660 0.06 1.67 3,550 3,730 3,550 630,150 2,306,349,000
15/11/2017 3,600 0.06 1.69 3,540 3,650 3,540 256,060 921,816,000
14/11/2017 3,540 0.01 0.28 3,530 3,600 3,510 306,100 1,083,594,000
13/11/2017 3,530 -0.20 -5.36 3,630 3,720 3,530 398,600 1,407,058,000
10/11/2017 3,730 0.05 1.36 3,600 3,750 3,600 583,660 2,177,051,800
09/11/2017 3,680 -0.12 -3.16 3,710 3,780 3,660 602,040 2,215,507,200
08/11/2017 3,800 -0.10 -2.56 3,900 3,900 3,710 364,740 1,386,012,000
07/11/2017 3,900 0.22 5.98 3,680 3,930 3,680 1,351,610 5,271,279,000
06/11/2017 3,680 0.18 5.14 3,510 3,720 3,500 436,370 1,605,841,600
03/11/2017 3,500 0.05 1.45 3,450 3,570 3,340 718,070 2,513,245,000
02/11/2017 3,450 -0.13 -3.63 3,640 3,690 3,450 918,540 3,168,963,000
01/11/2017 3,580 -0.23 -6.04 3,810 4,000 3,580 1,125,820 4,030,435,600
31/10/2017 3,810 -0.20 -4.99 3,960 4,000 3,810 1,412,750 5,382,577,500
30/10/2017 4,010 -0.09 -2.20 4,190 4,190 4,000 866,140 3,473,221,400
27/10/2017 4,100 0.02 0.49 4,090 4,200 4,080 661,560 2,712,396,000
26/10/2017 4,080 -0.10 -2.39 4,190 4,210 4,020 1,164,990 4,753,159,200
25/10/2017 4,180 -0.01 -0.24 4,160 4,220 4,160 442,590 1,850,026,200
24/10/2017 4,190 0.03 0.72 4,160 4,240 4,140 681,220 2,854,311,800
23/10/2017 4,160 -0.21 -4.81 4,330 4,350 4,160 1,432,940 5,961,030,400
20/10/2017 4,370 -0.14 -3.10 4,550 4,620 4,360 1,092,790 4,775,492,300
19/10/2017 4,510 0.01 0.22 4,480 4,700 4,410 1,081,540 4,877,745,400
18/10/2017 4,500 -0.16 -3.43 4,750 4,790 4,470 876,230 3,943,035,000
17/10/2017 4,660 0.06 1.30 4,750 4,920 4,660 2,373,970 11,062,700,200
16/10/2017 4,600 0.30 6.98 4,300 4,600 4,300 2,139,650 9,842,390,000
13/10/2017 4,300 0.02 0.47 4,330 4,350 4,270 600,370 2,581,591,000
12/10/2017 4,280 0.02 0.47 4,260 4,380 4,260 502,940 2,152,583,200
11/10/2017 4,260 0.07 1.67 4,200 4,410 4,200 753,710 3,210,804,600
10/10/2017 4,190 0.00 ■■ 0.00 4,160 4,240 4,160 692,520 2,901,658,800
09/10/2017 4,190 -0.09 -2.10 4,250 4,290 4,130 1,190,470 4,988,069,300
06/10/2017 4,280 0.00 ■■ 0.00 4,280 4,330 4,230 687,020 2,940,445,600
05/10/2017 4,280 0.07 1.66 4,300 4,500 4,280 1,976,950 8,461,346,000
04/10/2017 4,210 0.27 6.85 3,940 4,210 3,940 1,161,060 4,888,062,600
03/10/2017 3,940 -0.16 -3.90 4,100 4,100 3,860 1,871,310 7,372,961,400
02/10/2017 4,100 -0.06 -1.44 4,210 4,280 3,980 1,515,780 6,214,698,000
29/09/2017 4,160 -0.27 -6.09 4,430 4,500 4,160 1,774,690 7,382,710,400
28/09/2017 4,430 -0.19 -4.11 4,620 4,690 4,430 2,342,620 10,377,806,600
27/09/2017 4,620 -0.06 -1.28 4,640 4,800 4,590 998,150 4,611,453,000
26/09/2017 4,680 -0.09 -1.89 4,770 4,880 4,610 1,539,740 7,205,983,200
25/09/2017 4,770 -0.20 -4.02 4,940 4,960 4,750 1,106,510 5,278,052,700
22/09/2017 4,970 -0.04 -0.80 5,010 5,090 4,960 1,413,900 7,027,083,000
21/09/2017 5,010 -0.09 -1.76 5,100 5,160 5,010 1,565,990 7,845,609,900
20/09/2017 5,100 0.06 1.19 5,100 5,230 5,040 2,128,520 10,855,452,000
19/09/2017 5,040 0.12 2.44 5,180 5,260 5,040 3,832,700 19,316,808,000
18/09/2017 4,920 0.32 6.96 4,660 4,920 4,600 1,866,290 9,182,146,800
15/09/2017 4,600 -0.05 -1.08 4,650 4,650 4,570 542,090 2,493,614,000
14/09/2017 4,650 0.10 2.20 4,550 4,690 4,500 1,043,170 4,850,740,500
13/09/2017 4,550 0.02 0.44 4,530 4,550 4,480 1,071,740 4,876,417,000
12/09/2017 4,530 0.03 0.67 4,500 4,590 4,500 519,280 2,352,338,400
11/09/2017 4,500 -0.22 -4.66 4,720 4,720 4,500 958,980 4,315,410,000
08/09/2017 4,720 -0.02 -0.42 4,750 4,780 4,700 953,020 4,498,254,400
07/09/2017 4,740 0.04 0.85 4,700 4,860 4,650 1,025,270 4,859,779,800
06/09/2017 4,700 0.10 2.17 4,600 4,700 4,450 1,189,840 5,592,248,000
05/09/2017 4,600 -0.15 -3.16 4,750 4,780 4,600 996,020 4,581,692,000
01/09/2017 4,750 0.00 ■■ 0.00 4,800 4,800 4,660 1,187,940 5,642,715,000
31/08/2017 4,750 -0.07 -1.45 4,800 4,920 4,750 1,441,840 6,848,740,000
30/08/2017 4,820 0.01 0.21 4,810 5,110 4,810 1,804,660 8,698,461,200
29/08/2017 4,810 -0.19 -3.80 4,900 4,960 4,700 2,865,310 13,782,141,100
28/08/2017 5,000 0.02 0.40 5,320 5,320 5,000 7,222,360 36,111,800,000
25/08/2017 4,980 0.32 6.87 4,980 4,980 4,800 2,234,730 11,128,955,400
24/08/2017 4,660 0.30 6.88 4,360 4,660 4,360 2,432,150 11,333,819,000
23/08/2017 4,360 -0.24 -5.22 4,450 4,700 4,280 5,054,870 22,039,233,200
22/08/2017 4,600 -0.33 -6.69 4,850 4,930 4,600 2,748,680 12,643,928,000
21/08/2017 4,930 -0.37 -6.98 5,340 5,340 4,930 3,825,240 18,858,433,200
18/08/2017 5,300 0.09 1.73 4,850 5,390 4,850 6,187,390 32,793,167,000
17/08/2017 5,210 -0.39 -6.96 5,400 5,500 5,210 4,227,840 22,027,046,400
16/08/2017 5,600 -0.42 -6.98 5,820 6,030 5,600 6,001,930 33,610,808,000
15/08/2017 6,020 -0.45 -6.96 6,500 6,700 6,020 6,178,620 37,195,292,400
14/08/2017 6,470 -0.48 -6.91 6,470 6,550 6,470 12,763,320 82,578,680,400
11/08/2017 6,950 -0.52 -6.96 7,690 7,700 6,950 7,886,050 54,808,047,500
10/08/2017 7,470 0.48 6.87 7,470 7,470 7,000 5,782,550 43,195,648,500
09/08/2017 6,990 0.45 6.88 6,990 6,990 6,340 14,853,990 103,829,390,100
08/08/2017 6,540 0.42 6.86 6,540 6,540 6,540 347,870 2,275,069,800
07/08/2017 6,120 0.40 6.99 6,120 6,120 6,120 478,680 2,929,521,600
04/08/2017 5,720 0.37 6.92 5,720 5,720 5,700 2,827,130 16,171,183,600
03/08/2017 5,350 0.35 7.00 5,000 5,350 5,000 2,661,730 14,240,255,500
02/08/2017 5,000 -0.07 -1.38 5,070 5,080 4,850 672,020 3,360,100,000
01/08/2017 5,070 -0.12 -2.31 5,190 5,190 4,850 1,111,820 5,636,927,400
31/07/2017 5,190 0.13 2.57 5,020 5,310 5,000 1,202,780 6,242,428,200
28/07/2017 5,060 0.06 1.20 5,000 5,060 4,970 1,250,070 6,325,354,200
27/07/2017 5,000 0.19 3.95 4,800 5,100 4,800 3,659,420 18,297,100,000
26/07/2017 4,810 0.01 0.21 4,800 4,940 4,730 1,080,140 5,195,473,400
25/07/2017 4,800 0.09 1.91 4,550 4,830 4,550 653,720 3,137,856,000
24/07/2017 4,710 -0.32 -6.36 4,680 4,790 4,680 2,734,420 12,879,118,200
21/07/2017 5,030 -0.37 -6.85 5,400 5,410 5,030 1,925,940 9,687,478,200
20/07/2017 5,400 -0.14 -2.53 5,460 5,540 5,300 1,125,430 6,077,322,000
19/07/2017 5,540 0.34 6.54 5,300 5,560 5,300 2,478,540 13,731,111,600
18/07/2017 5,200 0.12 2.36 5,000 5,200 4,980 1,233,400 6,413,680,000
17/07/2017 5,080 -0.01 -0.20 5,020 5,360 4,950 1,876,800 9,534,144,000
14/07/2017 5,090 -0.04 -0.78 5,050 5,240 5,000 1,190,100 6,057,609,000
13/07/2017 5,130 0.28 5.77 5,000 5,180 4,950 2,634,260 13,513,753,800
12/07/2017 4,850 0.31 6.83 4,600 4,850 4,560 2,091,890 10,145,666,500
11/07/2017 4,540 0.19 4.37 4,350 4,550 4,300 1,059,700 4,811,038,000
10/07/2017 4,350 0.00 ■■ 0.00 4,400 4,430 4,260 1,262,250 5,490,787,500
07/07/2017 4,350 -0.19 -4.19 4,560 4,600 4,250 1,815,370 7,896,859,500
06/07/2017 4,540 0.27 6.32 4,390 4,550 4,230 2,276,880 10,337,035,200
05/07/2017 4,270 0.14 3.39 4,100 4,360 4,100 681,550 2,910,218,500
04/07/2017 4,130 -0.12 -2.82 4,250 4,270 4,130 741,820 3,063,716,600
03/07/2017 4,250 -0.06 -1.39 4,320 4,320 4,100 1,038,170 4,412,222,500
30/06/2017 4,310 -0.02 -0.46 4,380 4,490 4,050 3,461,090 14,917,297,900
29/06/2017 4,330 0.28 6.91 4,050 4,330 4,050 4,674,830 20,242,013,900
28/06/2017 4,050 0.24 6.30 3,800 4,050 3,720 3,027,280 12,260,484,000
27/06/2017 3,810 0.22 6.13 3,550 3,830 3,550 4,071,980 15,514,243,800
26/06/2017 3,590 -0.01 -0.28 3,610 3,610 3,570 271,020 972,961,800
23/06/2017 3,600 0.06 1.69 3,550 3,600 3,490 856,390 3,083,004,000
22/06/2017 3,540 0.00 ■■ 0.00 3,550 3,570 3,510 292,100 1,034,034,000
21/06/2017 3,540 -0.06 -1.67 3,610 3,610 3,520 445,480 1,576,999,200
20/06/2017 3,600 0.11 3.15 3,500 3,620 3,450 983,590 3,540,924,000
19/06/2017 3,490 0.00 ■■ 0.00 3,500 3,510 3,460 389,710 1,360,087,900
16/06/2017 3,490 -0.03 -0.85 3,520 3,560 3,480 198,420 692,485,800
15/06/2017 3,520 0.00 ■■ 0.00 3,580 3,580 3,480 286,060 1,006,931,200
14/06/2017 3,520 -0.02 -0.56 3,600 3,600 3,520 144,460 508,499,200
13/06/2017 3,540 -0.02 -0.56 3,560 3,560 3,510 149,720 530,008,800
12/06/2017 3,560 -0.04 -1.11 3,610 3,640 3,560 312,070 1,110,969,200
09/06/2017 3,600 0.06 1.69 3,550 3,600 3,540 676,890 2,436,804,000
08/06/2017 3,540 0.05 1.43 3,520 3,580 3,510 439,680 1,556,467,200
07/06/2017 3,490 -0.02 -0.57 3,500 3,550 3,490 603,900 2,107,611,000
06/06/2017 3,510 -0.05 -1.40 3,590 3,590 3,500 539,600 1,893,996,000
05/06/2017 3,560 -0.05 -1.39 3,620 3,620 3,530 488,510 1,739,095,600
02/06/2017 3,610 -0.06 -1.63 3,690 3,690 3,570 364,800 1,316,928,000
01/06/2017 3,670 0.03 0.82 3,660 3,710 3,640 928,630 3,408,072,100
31/05/2017 3,640 0.00 ■■ 0.00 3,650 3,660 3,590 455,570 1,658,274,800
30/05/2017 3,640 0.01 0.28 3,800 3,850 3,550 2,802,060 10,199,498,400
29/05/2017 3,630 0.23 6.76 3,410 3,630 3,390 1,800,940 6,537,412,200
26/05/2017 3,400 -0.07 -2.02 3,470 3,470 3,350 776,270 2,639,318,000
25/05/2017 3,470 -0.04 -1.14 3,520 3,520 3,400 839,970 2,914,695,900
24/05/2017 3,510 -0.04 -1.13 3,560 3,560 3,510 224,460 787,854,600
23/05/2017 3,550 0.00 ■■ 0.00 3,560 3,570 3,520 290,740 1,032,127,000
22/05/2017 3,550 0.03 0.85 3,530 3,560 3,520 640,330 2,273,171,500
19/05/2017 3,520 -0.06 -1.68 3,580 3,580 3,520 406,570 1,431,126,400
18/05/2017 3,580 -0.02 -0.56 3,600 3,600 3,510 627,690 2,247,130,200
17/05/2017 3,600 -0.05 -1.37 3,660 3,660 3,510 441,700 1,590,120,000
16/05/2017 3,650 0.00 ■■ 0.00 3,660 3,710 3,590 1,068,810 3,901,156,500
15/05/2017 3,650 0.13 3.69 3,500 3,650 3,430 1,139,910 4,160,671,500
09/05/2017 3,850 0.24 6.65 3,650 3,850 3,650 2,081,980 8,015,623,000
08/05/2017 3,610 0.21 6.18 3,400 3,630 3,400 2,366,260 8,542,198,600
05/05/2017 3,400 0.22 6.92 3,290 3,400 3,180 3,787,840 12,878,656,000
04/05/2017 3,180 0.20 6.71 2,990 3,180 2,990 2,803,840 8,916,211,200
03/05/2017 2,980 0.19 6.81 2,790 2,980 2,780 3,426,640 10,211,387,200
28/04/2017 2,790 0.04 1.45 2,750 2,820 2,700 826,990 2,307,302,100
27/04/2017 2,750 0.07 2.61 2,720 2,770 2,700 396,770 1,091,117,500
26/04/2017 2,680 -0.13 -4.63 2,800 2,820 2,670 870,520 2,332,993,600
25/04/2017 2,810 0.06 2.18 2,750 2,810 2,750 470,360 1,321,711,600
24/04/2017 2,750 -0.05 -1.79 2,750 2,800 2,750 254,480 699,820,000
21/04/2017 2,800 0.01 0.36 2,770 2,840 2,760 493,980 1,383,144,000
20/04/2017 2,790 -0.01 -0.36 2,830 2,830 2,740 582,690 1,625,705,100
19/04/2017 2,800 0.08 2.94 2,720 2,820 2,700 528,160 1,478,848,000
18/04/2017 2,720 0.00 ■■ 0.00 2,700 2,760 2,690 787,610 2,142,299,200
17/04/2017 2,720 0.01 0.37 2,780 2,810 2,700 441,480 1,200,825,600
14/04/2017 2,710 -0.09 -3.21 2,790 2,800 2,660 1,089,600 2,952,816,000
13/04/2017 2,800 -0.04 -1.41 2,840 2,850 2,790 1,006,430 2,818,004,000
12/04/2017 2,840 -0.09 -3.07 2,920 2,930 2,830 1,131,440 3,213,289,600
11/04/2017 2,930 -0.02 -0.68 2,930 3,000 2,900 1,045,770 3,064,106,100
10/04/2017 2,950 0.00 ■■ 0.00 3,020 3,040 2,930 1,439,280 4,245,876,000
07/04/2017 2,950 0.09 3.15 2,860 2,950 2,840 1,132,910 3,342,084,500
05/04/2017 2,860 0.06 2.14 2,820 2,930 2,820 1,384,210 3,958,840,600
04/04/2017 2,800 -0.17 -5.72 3,000 3,090 2,800 1,480,100 4,144,280,000
03/04/2017 2,970 0.19 6.83 2,780 2,970 2,770 3,663,590 10,880,862,300
31/03/2017 2,780 -0.08 -2.80 2,860 2,870 2,780 1,081,740 3,007,237,200
30/03/2017 2,860 0.01 0.35 2,860 2,880 2,840 1,214,530 3,473,555,800
29/03/2017 2,850 -0.04 -1.38 2,940 2,940 2,810 951,150 2,710,777,500
28/03/2017 2,890 0.18 6.64 2,720 2,890 2,720 3,255,660 9,408,857,400
27/03/2017 2,710 0.02 0.74 2,670 2,730 2,670 813,620 2,204,910,200
24/03/2017 2,690 -0.01 -0.37 2,710 2,730 2,670 577,560 1,553,636,400
23/03/2017 2,700 0.09 3.45 2,610 2,750 2,610 885,570 2,391,039,000
22/03/2017 2,610 -0.10 -3.69 2,730 2,730 2,610 748,150 1,952,671,500
21/03/2017 2,710 -0.02 -0.73 2,730 2,750 2,710 663,270 1,797,461,700
20/03/2017 2,730 -0.01 -0.36 2,750 2,790 2,730 305,910 835,134,300
17/03/2017 2,740 0.00 ■■ 0.00 2,750 2,790 2,720 472,990 1,295,992,600
16/03/2017 2,740 0.01 0.37 2,730 2,750 2,720 260,300 713,222,000
15/03/2017 2,730 -0.03 -1.09 2,730 2,800 2,720 190,480 520,010,400
14/03/2017 2,760 0.04 1.47 2,720 2,780 2,720 385,500 1,063,980,000
13/03/2017 2,720 -0.02 -0.73 2,740 2,790 2,700 755,810 2,055,803,200
10/03/2017 2,740 -0.02 -0.72 2,760 2,810 2,730 989,350 2,710,819,000
09/03/2017 2,760 -0.08 -2.82 2,830 2,870 2,760 1,184,830 3,270,130,800
08/03/2017 2,840 -0.06 -2.07 2,980 2,980 2,840 952,190 2,704,219,600
07/03/2017 2,900 0.06 2.11 2,850 2,950 2,850 2,048,190 5,939,751,000
06/03/2017 2,840 0.04 1.43 2,790 2,910 2,770 1,002,910 2,848,264,400
03/03/2017 2,800 0.01 0.36 2,790 2,830 2,760 1,106,070 3,096,996,000
02/03/2017 2,790 -0.01 -0.36 2,790 2,850 2,720 1,059,070 2,954,805,300
01/03/2017 2,800 -0.21 -6.98 3,000 3,010 2,800 1,941,260 5,435,528,000
28/02/2017 3,010 0.00 ■■ 0.00 3,020 3,060 2,980 985,550 2,966,505,500
27/02/2017 3,010 -0.01 -0.33 3,050 3,090 2,920 1,523,940 4,587,059,400
24/02/2017 3,020 0.11 3.78 2,920 3,110 2,900 2,708,210 8,178,794,200
23/02/2017 2,910 0.13 4.68 2,780 2,930 2,720 1,405,550 4,090,150,500
22/02/2017 2,780 -0.01 -0.36 2,830 2,850 2,770 1,336,830 3,716,387,400
21/02/2017 2,790 0.12 4.49 2,710 2,820 2,700 1,766,940 4,929,762,600
20/02/2017 2,670 0.02 0.75 2,620 2,700 2,610 828,280 2,211,507,600
17/02/2017 2,650 -0.05 -1.85 2,660 2,660 2,600 1,151,450 3,051,342,500
16/02/2017 2,700 -0.08 -2.88 2,770 2,790 2,700 728,670 1,967,409,000
15/02/2017 2,780 0.07 2.58 2,760 2,820 2,750 1,802,030 5,009,643,400
14/02/2017 2,710 0.17 6.69 2,550 2,710 2,540 2,670,120 7,236,025,200
13/02/2017 2,540 0.01 0.40 2,500 2,560 2,490 994,210 2,525,293,400
10/02/2017 2,530 0.00 ■■ 0.00 2,520 2,530 2,490 600,400 1,519,012,000
09/02/2017 2,530 0.01 0.40 2,500 2,530 2,500 356,530 902,020,900
08/02/2017 2,520 0.04 1.61 2,500 2,540 2,480 423,110 1,066,237,200
07/02/2017 2,480 -0.02 -0.80 2,500 2,530 2,470 457,630 1,134,922,400
06/02/2017 2,500 0.00 ■■ 0.00 2,490 2,500 2,440 793,840 1,984,600,000
03/02/2017 2,500 0.03 1.21 2,440 2,500 2,440 426,640 1,066,600,000
02/02/2017 2,470 0.00 ■■ 0.00 2,450 2,490 2,350 30,310 74,865,700
25/01/2017 2,470 -0.04 -1.59 2,400 2,510 2,400 473,480 1,169,495,600
24/01/2017 2,510 0.05 2.03 2,460 2,540 2,430 743,230 1,865,507,300
23/01/2017 2,460 -0.03 -1.20 2,510 2,510 2,450 201,070 494,632,200
20/01/2017 2,490 -0.01 -0.40 2,490 2,500 2,330 275,420 685,795,800
19/01/2017 2,500 0.00 ■■ 0.00 2,500 2,540 2,450 179,310 448,275,000
18/01/2017 2,500 -0.05 -1.96 2,530 2,580 2,470 577,310 1,443,275,000
17/01/2017 2,550 -0.05 -1.92 2,620 2,620 2,550 274,930 701,071,500
16/01/2017 2,600 -0.02 -0.76 2,600 2,640 2,600 100,960 262,496,000
13/01/2017 2,620 -0.02 -0.76 2,640 2,640 2,600 231,970 607,761,400
12/01/2017 2,640 0.01 0.38 2,620 2,670 2,610 546,260 1,442,126,400
11/01/2017 2,630 0.01 0.38 2,630 2,630 2,600 79,090 208,006,700
10/01/2017 2,620 -0.01 -0.38 2,620 2,640 2,600 114,250 299,335,000
09/01/2017 2,630 0.02 0.77 2,620 2,640 2,600 329,720 867,163,600
06/01/2017 2,610 -0.03 -1.14 2,640 2,650 2,600 225,650 588,946,500
05/01/2017 2,640 0.00 ■■ 0.00 2,640 2,650 2,630 118,490 312,813,600
04/01/2017 2,640 0.01 0.38 2,650 2,650 2,600 328,810 868,058,400
03/01/2017 2,630 0.00 ■■ 0.00 2,630 2,680 2,610 139,990 368,173,700
30/12/2016 2,630 -0.02 -0.75 2,650 2,650 2,600 277,820 730,666,600
29/12/2016 2,650 -0.01 -0.38 2,660 2,670 2,610 283,610 751,566,500
28/12/2016 2,660 0.03 1.14 2,620 2,670 2,620 289,710 770,628,600
27/12/2016 2,630 0.03 1.15 2,600 2,640 2,570 463,370 1,218,663,100
26/12/2016 2,600 -0.01 -0.38 2,620 2,620 2,590 287,020 746,252,000
23/12/2016 2,610 0.00 ■■ 0.00 2,600 2,630 2,580 160,230 418,200,300
22/12/2016 2,610 -0.02 -0.76 2,630 2,640 2,600 217,760 568,353,600
21/12/2016 2,630 0.02 0.77 2,620 2,650 2,610 511,180 1,344,403,400
20/12/2016 2,610 -0.02 -0.76 2,640 2,640 2,600 234,070 610,922,700
19/12/2016 2,630 0.02 0.77 2,600 2,660 2,600 228,810 601,770,300
16/12/2016 2,610 -0.03 -1.14 2,510 2,660 2,510 239,210 624,338,100
15/12/2016 2,640 -0.02 -0.75 2,660 2,690 2,560 335,380 885,403,200
14/12/2016 2,660 0.04 1.53 2,620 2,690 2,480 352,190 936,825,400
13/12/2016 2,620 -0.19 -6.76 2,650 2,710 2,620 1,503,440 3,939,012,800
12/12/2016 2,810 -0.09 -3.10 2,900 2,920 2,810 274,650 771,766,500
09/12/2016 2,900 -0.08 -2.68 2,960 2,990 2,900 203,790 590,991,000
08/12/2016 2,980 0.16 5.67 2,900 3,010 2,900 1,443,750 4,302,375,000
07/12/2016 2,820 -0.03 -1.05 2,850 2,850 2,820 459,370 1,295,423,400
06/12/2016 2,850 -0.09 -3.06 2,930 2,940 2,850 922,200 2,628,270,000
05/12/2016 2,940 -0.03 -1.01 2,970 2,970 2,930 399,610 1,174,853,400
02/12/2016 2,970 0.05 1.71 2,920 2,970 2,910 878,720 2,609,798,400
01/12/2016 2,920 -0.02 -0.68 2,940 2,980 2,910 829,720 2,422,782,400
30/11/2016 2,940 0.04 1.38 2,950 2,980 2,900 888,990 2,613,630,600
29/11/2016 2,900 -0.19 -6.15 3,120 3,120 2,900 953,360 2,764,744,000
28/11/2016 3,090 -0.09 -2.83 3,170 3,180 3,060 634,340 1,960,110,600
25/11/2016 3,180 0.05 1.60 3,120 3,180 3,070 921,640 2,930,815,200
24/11/2016 3,130 0.00 ■■ 0.00 3,130 3,230 3,080 1,781,670 5,576,627,100
23/11/2016 3,130 0.14 4.68 3,020 3,150 2,990 1,851,100 5,793,943,000
22/11/2016 2,990 0.11 3.82 2,880 2,990 2,880 1,111,370 3,322,996,300
21/11/2016 2,880 0.02 0.70 2,870 2,880 2,850 254,970 734,313,600
18/11/2016 2,860 -0.01 -0.35 2,850 2,890 2,850 295,460 845,015,600
17/11/2016 2,870 -0.03 -1.03 2,910 2,910 2,870 298,070 855,460,900
16/11/2016 2,900 0.00 ■■ 0.00 2,890 2,910 2,860 405,290 1,175,341,000
15/11/2016 2,900 -0.05 -1.69 2,930 2,970 2,850 944,940 2,740,326,000
14/11/2016 2,950 0.04 1.37 2,910 2,980 2,910 624,200 1,841,390,000
11/11/2016 2,910 -0.03 -1.02 2,940 2,950 2,900 570,220 1,659,340,200
10/11/2016 2,940 0.09 3.16 2,900 2,940 2,880 717,790 2,110,302,600
09/11/2016 2,850 -0.07 -2.40 2,890 2,910 2,730 1,025,670 2,923,159,500
08/11/2016 2,920 -0.05 -1.68 2,970 2,980 2,920 283,840 828,812,800
07/11/2016 2,970 0.02 0.68 2,950 3,020 2,920 445,040 1,321,768,800
04/11/2016 2,950 0.10 3.51 2,880 3,030 2,850 1,189,380 3,508,671,000
03/11/2016 2,850 0.05 1.79 2,890 2,930 2,820 907,390 2,586,061,500
02/11/2016 2,800 -0.11 -3.78 2,890 2,930 2,800 865,380 2,423,064,000
01/11/2016 2,910 -0.04 -1.36 2,950 2,950 2,860 690,060 2,008,074,600
31/10/2016 2,950 -0.14 -4.53 3,100 3,100 2,920 1,299,130 3,832,433,500
28/10/2016 3,090 -0.01 -0.32 3,090 3,140 3,040 801,290 2,475,986,100
27/10/2016 3,100 0.08 2.65 3,020 3,100 2,970 914,880 2,836,128,000
26/10/2016 3,020 -0.10 -3.21 3,120 3,180 3,010 927,060 2,799,721,200
25/10/2016 3,120 -0.22 -6.59 3,110 3,240 3,110 3,595,920 11,219,270,400
24/10/2016 3,340 -0.25 -6.96 3,340 3,340 3,340 1,274,010 4,255,193,400
21/10/2016 3,590 -0.27 -6.99 3,590 3,650 3,590 3,092,790 11,103,116,100
20/10/2016 3,860 0.11 2.93 3,760 3,890 3,730 1,208,620 4,665,273,200
19/10/2016 3,750 -0.17 -4.34 3,920 3,980 3,740 1,493,710 5,601,412,500
18/10/2016 3,920 -0.09 -2.24 4,000 4,000 3,910 1,609,380 6,308,769,600
17/10/2016 4,010 0.06 1.52 3,960 4,200 3,950 3,012,780 12,081,247,800
14/10/2016 3,950 0.25 6.76 3,910 3,950 3,870 3,072,690 12,137,125,500
13/10/2016 3,700 0.24 6.94 3,410 3,700 3,410 2,225,680 8,235,016,000
12/10/2016 3,460 0.08 2.37 3,380 3,480 3,380 781,930 2,705,477,800
11/10/2016 3,380 -0.06 -1.74 3,480 3,480 3,320 893,210 3,019,049,800
10/10/2016 3,440 0.06 1.78 3,370 3,450 3,360 621,420 2,137,684,800
07/10/2016 3,380 -0.05 -1.46 3,420 3,440 3,380 852,500 2,881,450,000
06/10/2016 3,430 0.14 4.26 3,290 3,490 3,290 1,470,540 5,043,952,200
05/10/2016 3,290 0.00 ■■ 0.00 3,270 3,310 3,250 513,760 1,690,270,400
04/10/2016 3,290 -0.10 -2.95 3,330 3,390 3,290 637,550 2,097,539,500
03/10/2016 3,390 0.22 6.94 3,300 3,390 3,240 1,766,990 5,990,096,100
30/09/2016 3,170 0.03 0.96 3,180 3,180 3,020 1,417,050 4,492,048,500
29/09/2016 3,140 -0.13 -3.98 3,230 3,310 3,120 919,610 2,887,575,400
28/09/2016 3,270 -0.09 -2.68 3,310 3,350 3,250 439,530 1,437,263,100
27/09/2016 3,360 -0.07 -2.04 3,420 3,430 3,300 495,160 1,663,737,600
26/09/2016 3,430 -0.06 -1.72 3,480 3,490 3,420 368,670 1,264,538,100
23/09/2016 3,490 0.04 1.16 3,450 3,540 3,450 897,180 3,131,158,200
22/09/2016 3,450 0.04 1.17 3,450 3,540 3,400 704,450 2,430,352,500
21/09/2016 3,410 -0.03 -0.87 3,410 3,490 3,400 648,520 2,211,453,200
20/09/2016 3,440 0.05 1.47 3,500 3,510 3,390 1,073,860 3,694,078,400
19/09/2016 3,390 0.22 6.94 3,200 3,390 3,190 1,383,240 4,689,183,600
16/09/2016 3,170 -0.04 -1.25 3,100 3,220 3,060 830,330 2,632,146,100
15/09/2016 3,210 -0.24 -6.96 3,220 3,430 3,210 2,649,820 8,505,922,200
14/09/2016 3,450 -0.25 -6.76 3,650 3,700 3,450 1,803,610 6,222,454,500
13/09/2016 3,700 -0.16 -4.15 3,900 3,930 3,700 566,380 2,095,606,000
12/09/2016 3,860 -0.14 -3.50 3,910 3,990 3,860 663,820 2,562,345,200
09/09/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 541,770 2,167,080,000
08/09/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 449,880 1,799,520,000
07/09/2016 4,000 -0.10 -2.44 4,000 4,100 3,900 409,470 1,637,880,000
06/09/2016 4,100 0.20 5.13 4,000 4,100 3,900 606,170 2,485,297,000
05/09/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 338,700 1,320,930,000
01/09/2016 3,900 -0.10 -2.50 4,100 4,100 3,900 1,043,360 4,069,104,000
31/08/2016 4,000 -0.10 -2.44 4,100 4,200 4,000 535,930 2,143,720,000
30/08/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 658,780 2,700,998,000
29/08/2016 4,100 -0.20 -4.65 4,300 4,300 4,100 729,290 2,990,089,000
26/08/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 693,530 2,982,179,000
25/08/2016 4,300 0.20 4.88 4,200 4,300 4,100 1,622,390 6,976,277,000
24/08/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 734,440 3,011,204,000
23/08/2016 4,100 0.10 2.50 4,000 4,100 4,000 451,870 1,852,667,000
22/08/2016 4,000 -0.10 -2.44 4,000 4,200 4,000 983,160 3,932,640,000
19/08/2016 4,100 0.10 2.50 4,000 4,100 4,000 596,450 2,445,445,000
18/08/2016 4,000 -0.10 -2.44 4,200 4,200 4,000 1,174,740 4,698,960,000
17/08/2016 4,100 -0.10 -2.38 4,200 4,300 4,100 597,480 2,449,668,000
16/08/2016 4,200 -0.10 -2.33 4,400 4,400 4,100 773,040 3,246,768,000
15/08/2016 4,300 -0.20 -4.44 4,400 4,500 4,300 925,960 3,981,628,000
12/08/2016 4,500 0.10 2.27 4,500 4,600 4,300 1,944,710 8,751,195,000
11/08/2016 4,400 0.20 4.76 4,300 4,400 4,200 1,412,640 6,215,616,000
10/08/2016 4,200 0.20 5.00 4,000 4,200 4,000 1,762,550 7,402,710,000
09/08/2016 4,000 0.10 2.56 3,800 4,100 3,800 799,560 3,198,240,000
08/08/2016 3,900 -0.20 -4.88 3,900 4,100 3,900 2,511,400 9,794,460,000
05/08/2016 4,100 -0.30 -6.82 4,200 4,400 4,100 2,203,920 9,036,072,000
04/08/2016 4,400 -0.30 -6.38 4,800 4,900 4,400 1,513,760 6,660,544,000
03/08/2016 4,700 -0.20 -4.08 4,800 4,800 4,700 1,406,940 6,612,618,000
02/08/2016 4,900 -0.30 -5.77 5,200 5,200 4,900 1,763,200 8,639,680,000
01/08/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 462,800 2,406,560,000
29/07/2016 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 858,860 4,466,072,000
28/07/2016 5,200 -0.30 -5.45 5,500 5,500 5,200 2,078,670 10,809,084,000
27/07/2016 5,500 -0.30 -5.17 5,800 5,800 5,500 1,560,880 8,584,840,000
26/07/2016 5,800 0.10 1.75 5,600 5,900 5,600 401,500 2,328,700,000
25/07/2016 5,700 -0.10 -1.72 5,700 5,900 5,700 720,090 4,104,513,000
22/07/2016 5,800 -0.10 -1.69 5,800 5,900 5,600 1,897,080 11,003,064,000
21/07/2016 5,900 -0.30 -4.84 6,100 6,200 5,900 1,319,640 7,785,876,000
20/07/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 2,011,380 12,470,556,000
19/07/2016 6,200 -0.10 -1.59 6,600 6,600 6,200 2,590,340 16,060,108,000
18/07/2016 6,300 0.40 6.78 6,100 6,300 6,100 2,402,370 15,134,931,000
15/07/2016 5,900 0.30 5.36 5,600 5,900 5,600 1,588,590 9,372,681,000
14/07/2016 5,600 -0.10 -1.75 5,700 5,800 5,600 845,200 4,733,120,000
13/07/2016 5,700 0.10 1.79 5,500 5,800 5,500 1,683,330 9,594,981,000
12/07/2016 5,600 -0.10 -1.75 5,600 5,800 5,400 1,517,150 8,496,040,000
11/07/2016 5,700 -0.20 -3.39 5,900 6,000 5,700 1,066,270 6,077,739,000
08/07/2016 5,900 -0.10 -1.67 6,000 6,100 5,900 1,293,720 7,632,948,000
07/07/2016 6,000 -0.10 -1.64 6,200 6,200 6,000 1,266,000 7,596,000,000
06/07/2016 6,100 0.10 1.67 6,000 6,300 5,900 1,433,510 8,744,411,000
05/07/2016 6,000 0.10 1.69 5,900 6,300 5,800 2,647,050 15,882,300,000
04/07/2016 5,900 0.10 1.72 5,800 6,000 5,800 908,620 5,360,858,000
01/07/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 944,530 5,478,274,000
30/06/2016 5,800 -0.30 -4.92 6,100 6,100 5,800 1,729,780 10,032,724,000
29/06/2016 6,100 0.10 1.67 6,100 6,200 6,000 1,043,580 6,365,838,000
28/06/2016 6,000 0.10 1.69 5,900 6,200 5,900 1,600,610 9,603,660,000
27/06/2016 5,900 -0.30 -4.84 6,100 6,100 5,800 2,975,530 17,555,627,000
24/06/2016 6,200 -0.40 -6.06 6,600 6,700 6,200 3,578,920 22,189,304,000
23/06/2016 6,600 -0.10 -1.49 6,700 6,800 6,500 1,788,290 11,802,714,000
22/06/2016 6,700 -0.20 -2.90 6,900 7,000 6,700 1,411,960 9,460,132,000
21/06/2016 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 1,147,570 7,918,233,000
20/06/2016 6,900 -0.20 -2.82 7,100 7,200 6,900 1,237,320 8,537,508,000
17/06/2016 7,100 -0.10 -1.39 7,200 7,300 7,000 1,364,670 9,689,157,000
16/06/2016 7,200 -0.10 -1.37 7,300 7,300 7,200 1,700,350 12,242,520,000
15/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 973,940 7,109,762,000
14/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 666,090 4,862,457,000
13/06/2016 7,300 -0.10 -1.35 7,400 7,500 7,300 1,286,450 9,391,085,000
10/06/2016 7,400 0.20 2.78 7,200 7,600 7,200 2,395,840 17,729,216,000
09/06/2016 7,200 -0.10 -1.37 7,300 7,300 7,200 939,170 6,762,024,000
08/06/2016 7,300 0.10 1.39 7,200 7,400 7,200 1,340,140 9,783,022,000
07/06/2016 7,200 0.10 1.41 7,200 7,300 7,200 1,077,020 7,754,544,000
06/06/2016 7,100 -0.20 -2.74 7,200 7,300 7,100 1,587,210 11,269,191,000
03/06/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 1,545,880 11,284,924,000
02/06/2016 7,300 0.20 2.82 7,200 7,500 7,200 1,639,690 11,969,737,000
01/06/2016 7,100 -0.10 -1.39 7,200 7,200 7,000 2,355,950 16,727,245,000
31/05/2016 7,200 -0.20 -2.70 7,400 7,500 7,200 1,424,470 10,256,184,000
30/05/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 1,805,850 13,363,290,000
27/05/2016 7,400 0.10 1.37 7,300 7,500 7,300 2,561,340 18,953,916,000
26/05/2016 7,300 -0.40 -5.19 7,700 7,700 7,300 3,605,460 26,319,858,000
25/05/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 2,230,130 17,172,001,000
24/05/2016 7,800 0.10 1.30 7,700 7,800 7,600 2,788,980 21,754,044,000
23/05/2016 7,700 -0.30 -3.75 8,000 8,000 7,700 3,189,400 24,558,380,000
20/05/2016 8,000 -0.30 -3.61 8,200 8,300 7,900 4,050,900 32,407,200,000
19/05/2016 8,300 -0.10 -1.19 8,500 8,600 8,100 9,148,330 75,931,139,000
18/05/2016 8,400 0.50 6.33 8,400 8,400 8,400 2,541,120 21,345,408,000
17/05/2016 7,900 0.20 2.60 7,700 8,000 7,600 5,646,720 44,609,088,000
16/05/2016 7,700 -0.30 -3.75 7,800 8,000 7,700 6,081,090 46,824,393,000
13/05/2016 8,000 -0.20 -2.44 8,200 8,300 7,900 7,086,520 56,692,160,000
12/05/2016 8,200 0.50 6.49 8,000 8,200 8,000 7,429,250 60,919,850,000
11/05/2016 7,700 0.50 6.94 7,400 7,700 7,400 6,255,610 48,168,197,000
10/05/2016 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 4,074,530 29,336,616,000
09/05/2016 7,200 -0.30 -4.00 7,500 7,500 7,100 3,510,550 25,275,960,000
06/05/2016 7,500 0.00 ■■ 0.00 7,400 7,700 7,400 3,222,400 24,168,000,000
05/05/2016 7,500 -0.40 -5.06 7,900 7,900 7,500 3,848,450 28,863,375,000
04/05/2016 7,900 -0.20 -2.47 8,000 8,100 7,900 2,576,410 20,353,639,000
29/04/2016 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 2,288,160 18,534,096,000
28/04/2016 8,100 -0.20 -2.41 8,200 8,400 8,000 1,899,530 15,386,193,000
27/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 2,040,960 16,939,968,000
26/04/2016 8,300 0.10 1.22 8,100 8,500 8,000 3,112,740 25,835,742,000
25/04/2016 8,200 -0.20 -2.38 8,400 8,600 8,200 2,426,450 19,896,890,000
22/04/2016 8,400 -0.10 -1.18 8,500 8,600 8,300 2,104,080 17,674,272,000
21/04/2016 8,500 -0.20 -2.30 8,700 8,700 8,500 1,591,520 13,527,920,000
20/04/2016 8,700 0.30 3.57 8,400 8,700 8,300 2,629,960 22,880,652,000
19/04/2016 8,400 -0.50 -5.62 8,700 8,800 8,400 2,250,000 18,900,000,000
15/04/2016 8,900 -0.20 -2.20 9,100 9,100 8,900 4,311,490 38,372,261,000
14/04/2016 9,100 0.30 3.41 8,800 9,200 8,800 4,899,160 44,582,356,000
13/04/2016 8,800 0.50 6.02 8,100 8,800 8,000 4,015,790 35,338,952,000
12/04/2016 8,300 -0.60 -6.74 8,800 8,900 8,300 2,688,070 22,310,981,000
11/04/2016 8,900 -0.30 -3.26 9,100 9,200 8,900 1,769,270 15,746,503,000
08/04/2016 9,200 -0.10 -1.08 9,100 9,400 9,000 1,792,540 16,491,368,000
07/04/2016 9,300 0.10 1.09 9,500 9,600 9,300 2,635,470 24,509,871,000
06/04/2016 9,200 0.60 6.98 8,700 9,200 8,700 2,348,810 21,609,052,000
05/04/2016 8,600 -0.40 -4.44 8,400 8,800 8,400 3,462,810 29,780,166,000
04/04/2016 9,000 -0.60 -6.25 9,200 9,300 9,000 1,932,920 17,396,280,000
01/04/2016 9,600 -0.70 -6.80 10,100 10,100 9,600 2,229,260 21,400,896,000
31/03/2016 10,300 -0.70 -6.36 11,100 11,100 10,300 2,505,440 25,806,032,000
30/03/2016 11,000 -0.30 -2.65 10,600 11,300 10,600 8,116,490 89,281,390,000
29/03/2016 11,300 -0.80 -6.61 11,800 12,000 11,300 3,450,470 38,990,311,000
28/03/2016 12,100 -0.30 -2.42 12,400 12,400 12,100 2,527,540 30,583,234,000
25/03/2016 12,400 -0.20 -1.59 12,400 12,500 12,200 2,785,480 34,539,952,000
24/03/2016 12,600 0.20 1.61 12,300 12,600 12,200 2,555,880 32,204,088,000
23/03/2016 12,400 0.00 ■■ 0.00 12,200 12,500 12,100 2,994,720 37,134,528,000
22/03/2016 12,400 -0.60 -4.62 13,000 13,000 12,100 4,183,120 51,870,688,000
21/03/2016 13,000 -0.60 -4.41 13,300 13,500 13,000 2,711,670 35,251,710,000
18/03/2016 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 2,507,170 34,097,512,000
17/03/2016 13,600 -0.30 -2.16 14,000 14,100 13,600 2,972,240 40,422,464,000
16/03/2016 13,900 0.60 4.51 13,200 14,000 13,000 4,821,580 67,019,962,000
15/03/2016 13,300 -0.30 -2.21 13,400 13,400 13,000 2,321,550 30,876,615,000
14/03/2016 13,600 -0.20 -1.45 13,600 13,800 13,400 2,421,390 32,930,904,000
11/03/2016 13,800 0.00 ■■ 0.00 13,800 13,900 13,500 2,357,560 32,534,328,000
10/03/2016 13,800 0.40 2.99 13,500 13,800 13,200 1,927,720 26,602,536,000
09/03/2016 13,400 -0.60 -4.29 13,400 14,300 13,300 3,288,410 44,064,694,000
08/03/2016 14,000 -1.00 -6.67 14,000 14,000 14,000 3,200,780 44,810,920,000
07/03/2016 15,000 -1.10 -6.83 15,000 15,000 15,000 3,972,600 59,589,000,000
04/03/2016 16,100 0.10 0.63 16,000 16,400 15,600 1,895,470 30,517,067,000
03/03/2016 16,000 -0.50 -3.03 16,500 16,600 15,600 1,873,830 29,981,280,000
02/03/2016 16,500 -0.80 -4.62 16,100 16,800 16,100 4,972,690 82,049,385,000
01/03/2016 17,300 -1.30 -6.99 18,500 18,500 17,300 3,521,590 60,923,507,000
29/02/2016 18,600 -0.20 -1.06 18,600 18,700 18,400 2,698,390 50,190,054,000
26/02/2016 18,800 0.00 ■■ 0.00 18,800 19,200 18,400 4,527,880 85,124,144,000
25/02/2016 18,800 0.10 0.53 18,700 18,800 18,400 2,363,290 44,429,852,000
24/02/2016 18,700 0.10 0.54 18,600 18,800 18,400 2,276,920 42,578,404,000
23/02/2016 18,600 0.50 2.76 18,200 18,600 17,800 3,311,580 61,595,388,000
22/02/2016 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 2,390,580 43,269,498,000
19/02/2016 18,100 0.10 0.56 17,700 18,300 17,700 2,064,290 37,363,649,000
18/02/2016 18,000 0.40 2.27 17,500 18,000 17,200 2,695,140 48,512,520,000
17/02/2016 17,600 0.20 1.15 17,300 17,600 16,900 3,168,200 55,760,320,000
16/02/2016 17,400 -0.20 -1.14 17,600 17,800 17,400 1,900,040 33,060,696,000
15/02/2016 17,600 0.10 0.57 17,400 17,600 17,100 1,168,180 20,559,968,000
05/02/2016 17,500 0.60 3.55 16,900 17,500 16,900 1,914,000 33,495,000,000
04/02/2016 16,900 0.10 0.60 16,800 17,100 16,800 1,207,030 20,398,807,000
03/02/2016 16,800 0.50 3.07 16,100 16,800 15,900 1,530,980 25,720,464,000
02/02/2016 16,300 -0.10 -0.61 16,300 16,500 16,100 1,460,080 23,799,304,000
01/02/2016 16,400 0.30 1.86 16,000 16,500 16,000 2,146,280 35,198,992,000
29/01/2016 16,100 0.10 0.63 16,000 16,200 15,800 1,710,390 27,537,279,000
28/01/2016 16,000 0.10 0.63 15,900 16,200 15,700 2,028,470 32,455,520,000
27/01/2016 15,900 0.60 3.92 15,200 16,000 15,200 3,017,690 47,981,271,000
26/01/2016 15,300 -0.30 -1.92 15,300 15,600 14,800 1,032,890 15,803,217,000
25/01/2016 15,600 1.00 6.85 14,700 15,600 14,700 2,834,700 44,221,320,000
22/01/2016 14,600 0.10 0.69 14,400 14,800 13,800 2,443,300 35,672,180,000
21/01/2016 14,500 -0.50 -3.33 14,600 14,900 14,100 2,140,090 31,031,305,000
20/01/2016 15,000 0.00 ■■ 0.00 14,700 15,100 14,600 2,301,740 34,526,100,000
19/01/2016 15,000 0.60 4.17 14,400 15,000 14,200 2,715,350 40,730,250,000
18/01/2016 14,400 -0.80 -5.26 14,700 15,100 14,200 1,513,860 21,799,584,000
15/01/2016 15,200 -0.20 -1.30 15,300 15,500 15,000 1,656,240 25,174,848,000
14/01/2016 15,400 0.20 1.32 14,800 15,400 14,600 2,755,520 42,435,008,000
13/01/2016 15,200 0.30 2.01 15,100 15,500 14,600 2,194,770 33,360,504,000
12/01/2016 14,900 0.90 6.43 13,900 14,900 13,900 4,657,190 69,392,131,000
11/01/2016 14,000 0.30 2.19 13,600 14,000 13,500 5,060,740 70,850,360,000
08/01/2016 13,700 0.00 ■■ 0.00 13,700 14,000 13,500 4,783,910 65,539,567,000
07/01/2016 13,700 0.20 1.48 13,400 13,900 13,300 1,251,760 17,149,112,000
06/01/2016 13,500 0.20 1.50 13,200 13,700 13,200 681,100 9,194,850,000
05/01/2016 13,300 -0.40 -2.92 13,500 13,700 13,200 2,014,750 26,796,175,000
04/01/2016 13,700 -0.20 -1.44 13,900 14,300 13,700 1,126,510 15,433,187,000
31/12/2015 13,900 0.40 2.96 13,600 13,900 13,500 1,152,100 16,014,190,000
30/12/2015 13,500 0.30 2.27 13,400 13,800 13,400 1,368,670 18,477,045,000
29/12/2015 13,200 0.20 1.54 13,100 13,300 13,000 405,870 5,357,484,000
28/12/2015 13,000 0.10 0.78 13,100 13,300 13,000 1,019,100 13,248,300,000
25/12/2015 12,900 -0.10 -0.77 13,000 13,200 12,900 707,850 9,131,265,000
24/12/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 746,700 9,707,100,000
23/12/2015 13,000 0.30 2.36 12,800 13,000 12,700 755,210 9,817,730,000
22/12/2015 12,700 0.10 0.79 12,600 12,800 12,500 531,060 6,744,462,000
21/12/2015 12,600 -0.20 -1.56 12,800 12,900 12,600 1,842,000 23,209,200,000
18/12/2015 12,800 -0.10 -0.78 12,800 12,800 12,500 1,546,350 19,793,280,000
17/12/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 1,007,180 12,992,622,000
16/12/2015 12,900 0.00 ■■ 0.00 13,000 13,200 12,800 1,333,670 17,204,343,000
15/12/2015 12,900 0.40 3.20 12,500 13,200 12,500 924,110 11,921,019,000
14/12/2015 12,500 0.20 1.63 12,200 12,500 12,100 637,100 7,963,750,000
11/12/2015 12,300 -0.60 -4.65 12,700 12,800 12,100 2,278,250 28,022,475,000
10/12/2015 12,900 -0.90 -6.52 13,700 13,900 12,900 1,999,540 25,794,066,000
09/12/2015 13,800 -0.50 -3.50 14,300 14,400 13,800 1,223,210 16,880,298,000
08/12/2015 14,300 0.40 2.88 13,900 14,300 13,700 898,370 12,846,691,000
07/12/2015 13,900 -0.20 -1.42 14,100 14,500 13,800 1,529,620 21,261,718,000
04/12/2015 14,100 -0.30 -2.08 14,400 14,400 14,100 1,057,210 14,906,661,000
03/12/2015 14,400 -0.20 -1.37 14,500 14,700 14,300 958,560 13,803,264,000
02/12/2015 14,600 0.40 2.82 14,200 14,800 14,200 2,209,320 32,256,072,000
01/12/2015 14,200 0.20 1.43 14,000 14,200 13,800 1,343,380 19,075,996,000
30/11/2015 14,000 -0.30 -2.10 14,200 14,300 13,800 1,984,870 27,788,180,000
27/11/2015 14,300 0.40 2.88 13,900 14,800 13,800 3,387,210 48,437,103,000
26/11/2015 13,900 -0.20 -1.42 14,200 14,300 13,800 2,113,320 29,375,148,000
25/11/2015 14,100 0.50 3.68 13,600 14,200 13,600 3,587,930 50,589,813,000
24/11/2015 13,600 -0.20 -1.45 13,900 14,100 13,500 1,826,650 24,842,440,000
23/11/2015 13,800 0.90 6.98 13,200 13,800 13,200 2,603,280 35,925,264,000
20/11/2015 12,900 0.80 6.61 12,100 12,900 12,000 2,606,540 33,624,366,000
19/11/2015 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 770,980 9,328,858,000
18/11/2015 12,100 -0.10 -0.82 12,200 12,200 12,000 506,630 6,130,223,000
17/11/2015 12,200 0.10 0.83 12,100 12,300 12,100 1,096,930 13,382,546,000
16/11/2015 12,100 0.10 0.83 11,900 12,400 11,900 1,488,850 18,015,085,000
13/11/2015 12,000 0.30 2.56 11,700 12,100 11,600 1,213,540 14,562,480,000
12/11/2015 11,700 0.10 0.86 11,600 11,700 11,300 541,720 6,338,124,000
11/11/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 312,480 3,624,768,000
10/11/2015 11,600 -0.20 -1.69 11,800 11,800 11,600 195,490 2,267,684,000
09/11/2015 11,800 0.20 1.72 11,700 11,800 11,600 360,940 4,259,092,000
06/11/2015 11,600 -0.40 -3.33 12,000 12,100 11,600 955,790 11,087,164,000
05/11/2015 12,000 -0.20 -1.64 12,200 12,300 12,000 443,290 5,319,480,000
04/11/2015 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 844,770 10,306,194,000
03/11/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 874,110 10,664,142,000
02/11/2015 12,200 -0.10 -0.81 12,300 12,500 12,200 673,590 8,217,798,000
30/10/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 747,160 9,190,068,000
29/10/2015 12,300 0.30 2.50 12,000 12,500 12,000 1,950,340 23,989,182,000
28/10/2015 12,000 -0.10 -0.83 12,200 12,300 11,900 682,440 8,189,280,000
27/10/2015 12,100 0.20 1.68 11,900 12,300 11,900 1,831,050 22,155,705,000
26/10/2015 11,900 0.50 4.39 11,400 11,900 11,400 2,708,940 32,236,386,000
23/10/2015 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 911,060 10,386,084,000
22/10/2015 11,400 -0.10 -0.87 11,500 11,600 11,400 426,390 4,860,846,000
21/10/2015 11,500 0.10 0.88 11,500 11,600 11,400 734,540 8,447,210,000
20/10/2015 11,400 -0.10 -0.87 11,500 11,500 11,400 537,760 6,130,464,000
19/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 602,730 6,931,395,000
16/10/2015 11,500 -0.10 -0.86 11,600 11,700 11,500 1,194,240 13,733,760,000
15/10/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 783,010 9,082,916,000
14/10/2015 11,600 -0.10 -0.85 11,700 11,700 11,500 400,280 4,643,248,000
13/10/2015 11,700 0.40 3.54 11,400 11,800 11,400 1,184,840 13,862,628,000
12/10/2015 11,300 -0.70 -5.83 12,000 12,100 11,300 867,350 9,801,055,000
09/10/2015 12,000 0.10 0.84 11,900 12,100 11,700 1,080,180 12,962,160,000
08/10/2015 11,900 0.50 4.39 11,200 12,000 11,200 1,966,420 23,400,398,000
07/10/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 776,330 8,850,162,000
06/10/2015 11,400 0.10 0.88 11,400 11,500 10,900 668,910 7,625,574,000
05/10/2015 11,300 -0.70 -5.83 11,200 11,300 11,200 6,124,680 69,208,884,000
02/10/2015 12,000 -0.80 -6.25 12,000 12,000 12,000 117,370 1,408,440,000
01/10/2015 12,800 0.10 0.79 12,600 12,800 12,600 53,510 684,928,000
30/09/2015 12,700 0.00 ■■ 0.00 13,000 13,100 12,600 32,050 407,035,000
29/09/2015 12,700 0.10 0.79 12,400 12,800 12,400 17,450 221,615,000
28/09/2015 12,600 -0.50 -3.82 12,900 13,200 12,600 176,580 2,224,908,000
25/09/2015 13,100 -0.40 -2.96 13,400 13,500 13,100 204,820 2,683,142,000
24/09/2015 13,500 -0.10 -0.74 13,500 13,600 13,400 112,620 1,520,370,000
23/09/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 148,690 2,022,184,000
22/09/2015 13,600 -0.20 -1.45 13,800 13,800 13,500 109,170 1,484,712,000
21/09/2015 13,800 -0.30 -2.13 14,000 14,100 13,500 368,290 5,082,402,000
18/09/2015 14,100 0.70 5.22 13,500 14,300 13,400 304,540 4,294,014,000
17/09/2015 13,400 0.20 1.52 13,300 13,400 13,200 111,700 1,496,780,000
16/09/2015 13,200 0.10 0.76 13,000 13,200 13,000 78,920 1,041,744,000
15/09/2015 13,100 -0.30 -2.24 13,400 13,400 13,100 136,340 1,786,054,000
14/09/2015 13,400 -0.10 -0.74 13,400 13,600 13,300 134,670 1,804,578,000
11/09/2015 13,500 -0.10 -0.74 13,600 13,600 13,400 130,910 1,767,285,000
10/09/2015 13,600 -0.10 -0.73 13,500 13,700 13,400 101,630 1,382,168,000
09/09/2015 13,700 0.10 0.74 13,800 13,800 13,500 148,750 2,037,875,000
08/09/2015 13,600 0.20 1.49 13,300 13,900 13,300 169,500 2,305,200,000
07/09/2015 13,400 -0.10 -0.74 13,400 13,500 13,300 142,900 1,914,860,000
04/09/2015 13,500 0.00 ■■ 0.00 13,900 13,900 13,300 96,970 1,309,095,000
03/09/2015 13,500 -0.40 -2.88 13,900 13,900 13,500 146,650 1,979,775,000
01/09/2015 13,900 0.00 ■■ 0.00 14,000 14,100 13,700 183,650 2,552,735,000
31/08/2015 13,900 -0.70 -4.79 14,500 14,600 13,900 178,010 2,474,339,000
28/08/2015 14,600 0.00 ■■ 0.00 14,700 14,800 14,400 238,080 3,475,968,000
27/08/2015 14,600 0.20 1.39 14,600 15,000 14,600 415,850 6,071,410,000
26/08/2015 14,400 0.90 6.67 13,600 14,400 13,600 414,000 5,961,600,000
25/08/2015 13,500 -0.40 -2.88 13,400 13,500 13,100 149,910 2,023,785,000
24/08/2015 13,900 -0.20 -1.42 13,900 14,000 13,200 721,110 10,023,429,000
21/08/2015 14,100 0.00 ■■ 0.00 14,100 14,200 13,700 1,124,580 15,856,578,000
20/08/2015 14,100 -0.30 -2.08 14,400 14,600 14,100 250,340 3,529,794,000
19/08/2015 14,400 -0.20 -1.37 14,500 14,700 14,200 562,210 8,095,824,000
18/08/2015 14,600 -0.20 -1.35 14,800 14,900 14,600 490,430 7,160,278,000
17/08/2015 14,800 -0.40 -2.63 15,300 15,400 14,800 653,800 9,676,240,000
14/08/2015 15,200 0.60 4.11 14,700 15,200 14,700 774,630 11,774,376,000
13/08/2015 14,600 0.10 0.69 14,500 14,800 14,400 359,530 5,249,138,000
12/08/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 326,870 4,739,615,000
11/08/2015 14,500 -0.20 -1.36 14,700 14,700 14,300 321,400 4,660,300,000
10/08/2015 14,700 0.00 ■■ 0.00 14,800 14,800 14,500 163,730 2,406,831,000
07/08/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 195,310 2,871,057,000
06/08/2015 14,700 -0.10 -0.68 14,800 14,800 14,500 223,150 3,280,305,000
05/08/2015 14,800 0.10 0.68 14,700 14,900 14,600 225,850 3,342,580,000
04/08/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 507,760 7,464,072,000
03/08/2015 14,700 -0.30 -2.00 14,900 14,900 14,600 311,210 4,574,787,000
31/07/2015 15,000 0.10 0.67 15,000 15,200 14,900 412,070 6,181,050,000
30/07/2015 14,900 0.20 1.36 14,600 14,900 14,600 493,730 7,356,577,000
29/07/2015 14,700 0.20 1.38 14,500 14,800 14,500 174,110 2,559,417,000
28/07/2015 14,500 -0.40 -2.68 14,800 14,900 14,500 567,860 8,233,970,000
27/07/2015 14,900 -0.40 -2.61 15,400 15,400 14,800 161,520 2,406,648,000
24/07/2015 15,300 0.00 ■■ 0.00 15,200 15,400 15,100 203,240 3,109,572,000
23/07/2015 15,300 -0.20 -1.29 15,600 15,600 15,200 418,740 6,406,722,000
22/07/2015 15,500 0.00 ■■ 0.00 15,600 15,600 15,100 216,890 3,361,795,000
21/07/2015 15,500 -0.50 -3.12 16,100 16,100 15,500 464,420 7,198,510,000
20/07/2015 16,000 -0.20 -1.23 16,000 16,000 15,500 292,310 4,676,960,000
17/07/2015 16,200 0.00 ■■ 0.00 16,400 16,400 16,100 405,470 6,568,614,000
16/07/2015 16,200 0.30 1.89 16,000 16,200 16,000 321,470 5,207,814,000
15/07/2015 15,900 0.10 0.63 16,000 16,100 15,900 460,760 7,326,084,000
14/07/2015 15,800 0.20 1.28 16,600 16,600 15,700 2,152,590 34,010,922,000
13/07/2015 15,600 -3.70 -19.17 15,600 15,600 15,600 293,510 4,578,756,000
10/07/2015 19,300 -0.30 -1.53 19,900 19,900 19,100 1,053,780 20,337,954,000
09/07/2015 19,600 0.10 0.51 19,500 20,000 19,500 757,840 14,853,664,000
08/07/2015 19,500 -0.70 -3.47 20,200 20,200 19,500 773,260 15,078,570,000
07/07/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 505,960 10,220,392,000
06/07/2015 20,200 -0.40 -1.94 20,600 20,600 20,100 544,340 10,995,668,000
03/07/2015 20,600 0.60 3.00 19,800 20,800 19,700 606,840 12,500,904,000
02/07/2015 20,000 -0.10 -0.50 20,100 20,100 19,500 648,920 12,978,400,000
01/07/2015 20,100 0.10 0.50 20,400 20,500 19,700 764,780 15,372,078,000
30/06/2015 20,000 -0.80 -3.85 20,800 20,800 19,900 650,450 13,009,000,000
29/06/2015 20,800 -0.20 -0.95 21,000 21,000 20,400 319,080 6,636,864,000
26/06/2015 21,000 0.20 0.96 21,000 21,500 20,700 382,460 8,031,660,000
25/06/2015 20,800 -0.20 -0.95 21,000 21,000 20,400 540,990 11,252,592,000
24/06/2015 21,000 -0.70 -3.23 21,500 21,600 20,600 817,860 17,175,060,000
23/06/2015 21,700 -0.60 -2.69 22,300 22,300 21,400 1,149,920 24,953,264,000
22/06/2015 22,300 -0.70 -3.04 22,700 22,800 22,300 772,340 17,223,182,000
19/06/2015 23,000 -0.40 -1.71 23,700 24,300 22,900 1,244,440 28,622,120,000
18/06/2015 23,400 1.50 6.85 22,000 23,400 21,700 1,616,130 37,817,442,000
17/06/2015 21,900 -0.20 -0.90 22,000 22,300 21,600 1,126,850 24,678,015,000
16/06/2015 22,100 -0.90 -3.91 22,500 23,100 22,100 2,301,680 50,867,128,000
15/06/2015 23,000 -0.40 -1.71 23,400 23,600 22,900 564,870 12,992,010,000
12/06/2015 23,400 0.50 2.18 23,000 23,900 23,000 1,020,790 23,886,486,000
11/06/2015 22,900 1.00 4.57 21,900 23,400 21,800 544,820 12,476,378,000
10/06/2015 21,900 0.00 ■■ 0.00 21,900 22,000 21,400 264,370 5,789,703,000
09/06/2015 21,900 -0.70 -3.10 22,500 22,500 21,700 318,250 6,969,675,000
08/06/2015 22,600 0.40 1.80 22,300 23,000 22,200 671,140 15,167,764,000
05/06/2015 22,200 0.00 ■■ 0.00 22,100 22,300 21,600 462,160 10,259,952,000
04/06/2015 22,200 0.30 1.37 22,000 22,400 21,800 459,040 10,190,688,000
03/06/2015 21,900 0.70 3.30 21,300 21,900 21,000 367,260 8,042,994,000
02/06/2015 21,200 0.30 1.44 20,900 21,800 20,800 1,105,720 23,441,264,000
01/06/2015 20,900 -0.50 -2.34 21,400 21,500 20,800 352,240 7,361,816,000
29/05/2015 21,400 -0.50 -2.28 21,800 21,800 21,300 220,300 4,714,420,000
28/05/2015 21,900 0.00 ■■ 0.00 21,900 22,200 21,600 546,860 11,976,234,000
27/05/2015 21,900 1.40 6.83 20,500 21,900 20,400 1,102,160 24,137,304,000
26/05/2015 20,500 -0.80 -3.76 20,300 21,000 20,100 375,790 7,703,695,000
25/05/2015 21,300 -0.40 -1.84 21,700 21,700 20,800 323,910 6,899,283,000
22/05/2015 21,700 -0.30 -1.36 21,800 21,800 21,400 422,580 9,169,986,000
21/05/2015 22,000 -0.50 -2.22 22,500 22,500 21,000 896,800 19,729,600,000
20/05/2015 22,500 0.20 0.90 22,300 22,700 21,100 500,870 11,269,575,000
19/05/2015 22,300 0.40 1.83 21,800 22,400 21,500 570,840 12,729,732,000
18/05/2015 21,900 -0.30 -1.35 22,300 22,400 21,600 611,740 13,397,106,000
15/05/2015 22,200 -0.40 -1.77 22,800 23,200 22,200 390,320 8,665,104,000
14/05/2015 22,600 1.40 6.60 21,500 22,600 21,500 584,220 13,203,372,000
13/05/2015 21,200 -0.30 -1.40 21,600 21,700 21,200 206,020 4,367,624,000
12/05/2015 21,500 -0.20 -0.92 21,700 21,900 21,200 277,440 5,964,960,000
11/05/2015 21,700 0.30 1.40 21,400 21,800 21,400 598,620 12,990,054,000
08/05/2015 21,400 0.10 0.47 20,900 21,500 20,900 226,360 4,844,104,000
07/05/2015 21,300 0.50 2.40 20,800 21,300 20,500 219,180 4,668,534,000
06/05/2015 20,800 -0.20 -0.95 21,000 21,000 20,400 245,230 5,100,784,000
05/05/2015 21,000 0.10 0.48 21,000 21,200 20,000 297,640 6,250,440,000
04/05/2015 20,900 -1.50 -6.70 22,600 22,800 20,900 448,850 9,380,965,000
27/04/2015 22,400 0.00 ■■ 0.00 22,500 22,700 22,200 139,710 3,129,504,000
24/04/2015 22,400 0.20 0.90 22,300 22,900 22,200 226,440 5,072,256,000
23/04/2015 22,200 -0.50 -2.20 22,800 23,000 22,200 298,250 6,621,150,000
22/04/2015 22,700 -0.80 -3.40 23,400 23,500 22,700 303,850 6,897,395,000
21/04/2015 23,500 -0.40 -1.67 23,900 23,900 23,200 342,330 8,044,755,000
20/04/2015 23,900 0.60 2.58 23,500 24,000 23,200 416,440 9,952,916,000
17/04/2015 23,300 1.50 6.88 22,000 23,300 22,000 495,750 11,550,975,000
16/04/2015 21,800 -1.10 -4.80 22,900 23,000 21,800 414,490 9,035,882,000
15/04/2015 22,900 0.10 0.44 22,900 23,000 22,500 299,120 6,849,848,000
14/04/2015 22,800 -0.20 -0.87 23,000 23,500 22,400 386,340 8,808,552,000
13/04/2015 23,000 -1.30 -5.35 23,400 24,500 23,000 641,080 14,744,840,000
10/04/2015 24,300 -0.80 -3.19 25,400 25,400 24,300 244,560 5,942,808,000
09/04/2015 25,100 0.10 0.40 25,200 25,200 24,100 376,440 9,448,644,000
08/04/2015 25,000 -1.80 -6.72 25,400 26,000 25,000 970,730 24,268,250,000
07/04/2015 26,800 1.30 5.10 25,200 26,800 24,500 890,990 23,878,532,000
06/04/2015 25,500 0.40 1.59 26,000 26,000 24,900 425,880 10,859,940,000
03/04/2015 25,100 1.60 6.81 23,600 25,100 22,600 1,157,500 29,053,250,000
02/04/2015 23,500 -0.80 -3.29 23,100 23,500 22,800 375,710 8,829,185,000
01/04/2015 24,300 -1.70 -6.54 24,200 24,700 24,200 838,920 20,385,756,000
31/03/2015 26,000 0.40 1.56 26,000 26,000 25,000 398,450 10,359,700,000
30/03/2015 25,600 1.60 6.67 24,500 25,600 24,300 1,140,120 29,187,072,000
27/03/2015 24,000 1.50 6.67 22,100 24,000 22,100 1,004,420 24,106,080,000
26/03/2015 22,500 -0.40 -1.75 22,000 23,000 22,000 297,260 6,688,350,000
25/03/2015 22,900 -1.10 -4.58 23,000 24,200 22,900 645,750 14,787,675,000
24/03/2015 24,000 0.50 2.13 23,900 24,500 23,600 1,225,730 29,417,520,000
23/03/2015 23,500 1.50 6.82 23,300 23,500 22,800 435,750 10,240,125,000
20/03/2015 22,000 1.40 6.80 21,800 22,000 21,200 762,070 16,765,540,000
19/03/2015 20,600 1.30 6.74 20,600 20,600 20,600 191,030 3,935,218,000
18/03/2015 19,300 1.20 6.63 19,300 19,300 19,300 10,540 203,422,000
17/03/2015 18,100 1.20 7.10 18,100 18,100 18,100 6,340 114,754,000
16/03/2015 42,100 1.20 2.93 40,900 43,200 40,300 515,950 21,721,495,000
13/03/2015 40,900 -0.30 -0.73 41,300 41,300 40,800 261,940 10,713,346,000
12/03/2015 41,200 0.30 0.73 40,600 41,400 40,300 448,470 18,476,964,000
11/03/2015 40,900 0.00 ■■ 0.00 40,800 40,900 40,300 382,280 15,635,252,000
10/03/2015 40,900 -0.10 -0.24 41,000 41,000 40,500 466,780 19,091,302,000
09/03/2015 41,000 -0.20 -0.49 41,000 41,300 40,500 423,770 17,374,570,000
06/03/2015 41,200 -0.30 -0.72 41,500 41,600 40,700 366,410 15,096,092,000
05/03/2015 41,500 -0.40 -0.95 42,000 42,200 40,900 501,850 20,826,775,000
04/03/2015 41,900 0.20 0.48 41,800 42,000 40,800 887,570 37,189,183,000
03/03/2015 41,700 -0.80 -1.88 42,600 42,600 41,000 633,470 26,415,699,000
02/03/2015 42,500 -0.50 -1.16 43,100 43,500 41,700 477,400 20,289,500,000
27/02/2015 43,000 0.00 ■■ 0.00 43,100 43,400 42,700 190,950 8,210,850,000
26/02/2015 43,000 -0.50 -1.15 43,500 43,900 42,900 222,220 9,555,460,000
25/02/2015 43,500 -0.50 -1.14 44,000 44,200 43,100 216,400 9,413,400,000
24/02/2015 44,000 -1.00 -2.22 45,000 45,100 43,200 183,380 8,068,720,000
13/02/2015 45,000 0.00 ■■ 0.00 45,100 45,500 44,600 231,130 10,400,850,000
12/02/2015 45,000 0.20 0.45 45,000 45,500 44,900 263,330 11,849,850,000
11/02/2015 44,800 1.80 4.19 43,100 44,900 43,100 356,530 15,972,544,000
10/02/2015 43,000 0.20 0.47 42,900 43,200 42,700 145,900 6,273,700,000
09/02/2015 42,800 -0.40 -0.93 43,100 43,300 42,800 241,420 10,332,776,000
06/02/2015 43,200 -0.20 -0.46 43,400 43,700 43,200 272,730 11,781,936,000
05/02/2015 43,400 0.40 0.93 42,800 43,600 42,100 266,760 11,577,384,000
04/02/2015 43,000 -1.00 -2.27 41,000 43,000 41,000 368,060 15,826,580,000
03/02/2015 44,000 -1.00 -2.22 45,000 45,100 41,900 433,130 19,057,720,000
02/02/2015 45,000 -1.70 -3.64 46,700 46,700 43,500 444,030 19,981,350,000
30/01/2015 46,700 -3.30 -6.60 48,500 48,600 46,700 181,570 8,479,319,000
29/01/2015 50,000 2.50 5.26 47,200 50,000 44,600 333,890 16,694,500,000
28/01/2015 47,500 -0.50 -1.04 47,600 47,600 44,700 491,810 23,360,975,000
27/01/2015 48,000 -0.50 -1.03 48,500 48,500 45,200 529,250 25,404,000,000
26/01/2015 48,500 -2.50 -4.90 51,000 52,000 47,500 424,090 20,568,365,000
23/01/2015 51,000 -2.00 -3.77 53,500 53,500 49,300 581,560 29,659,560,000
22/01/2015 53,000 0.00 ■■ 0.00 53,500 53,500 49,700 240,800 12,762,400,000
21/01/2015 53,000 -1.50 -2.75 54,500 55,000 51,000 163,190 8,649,070,000
20/01/2015 54,500 0.00 ■■ 0.00 55,000 55,500 51,000 286,950 15,638,775,000
19/01/2015 54,500 3.50 6.86 54,500 54,500 54,500 316,300 17,238,350,000
16/01/2015 51,000 2.90 6.03 48,200 51,000 48,000 452,840 23,094,840,000
15/01/2015 48,100 0.00 ■■ 0.00 48,200 48,500 48,100 107,650 5,177,965,000
14/01/2015 48,100 0.00 ■■ 0.00 48,200 48,400 47,600 79,750 3,835,975,000
13/01/2015 48,100 -0.60 -1.23 48,600 48,900 48,000 127,420 6,128,902,000
12/01/2015 48,700 -1.30 -2.60 49,600 50,000 46,500 303,500 14,780,450,000
09/01/2015 50,000 1.70 3.52 48,400 51,000 48,400 242,480 12,124,000,000
08/01/2015 48,300 3.10 6.86 45,400 48,300 45,400 336,440 16,250,052,000
07/01/2015 45,200 2.90 6.86 42,400 45,200 42,400 339,810 15,359,412,000
06/01/2015 42,300 0.30 0.71 42,000 42,300 41,900 84,990 3,595,077,000
05/01/2015 42,000 -0.90 -2.10 43,000 43,000 41,900 101,830 4,276,860,000
31/12/2014 42,900 2.80 6.98 40,200 42,900 40,200 149,610 6,418,269,000
30/12/2014 40,100 0.10 0.25 40,000 40,100 38,700 85,000 3,408,500,000
29/12/2014 40,000 -0.80 -1.96 40,800 41,200 39,900 74,120 2,964,800,000
26/12/2014 40,800 -0.50 -1.21 41,000 41,300 40,800 49,650 2,025,720,000
25/12/2014 41,300 -0.20 -0.48 41,500 41,500 40,800 54,420 2,247,546,000
24/12/2014 41,500 0.00 ■■ 0.00 41,600 41,800 41,500 75,890 3,149,435,000
23/12/2014 41,500 -0.20 -0.48 41,700 41,700 41,400 90,970 3,775,255,000
22/12/2014 41,700 0.50 1.21 41,100 41,700 41,100 87,570 3,651,669,000
19/12/2014 41,200 -0.40 -0.96 41,700 41,900 41,200 85,690 3,530,428,000
18/12/2014 41,600 0.10 0.24 41,600 41,800 41,500 42,800 1,780,480,000
17/12/2014 41,500 0.00 ■■ 0.00 41,600 41,800 40,300 84,860 3,521,690,000
16/12/2014 41,500 -0.80 -1.89 42,300 42,400 41,400 86,420 3,586,430,000
15/12/2014 42,300 0.10 0.24 42,200 42,400 42,200 47,910 2,026,593,000
12/12/2014 42,200 0.10 0.24 42,100 42,700 42,000 44,300 1,869,460,000
11/12/2014 42,100 -0.80 -1.86 42,500 42,900 41,700 55,680 2,344,128,000
10/12/2014 42,900 0.00 ■■ 0.00 43,300 43,400 42,800 44,870 1,924,923,000
09/12/2014 42,900 0.00 ■■ 0.00 42,900 43,000 42,700 454,200 19,485,180,000
08/12/2014 42,900 0.10 0.23 42,900 43,100 42,900 86,030 3,690,687,000
05/12/2014 42,800 0.10 0.23 42,700 42,800 42,600 77,910 3,334,548,000
04/12/2014 42,700 0.10 0.23 42,700 43,000 42,700 121,510 5,188,477,000
03/12/2014 42,600 0.60 1.43 42,400 42,900 42,100 179,630 7,652,238,000
02/12/2014 42,000 0.60 1.45 41,400 42,000 41,400 48,740 2,047,080,000
01/12/2014 41,400 -2.60 -5.91 44,000 44,000 41,400 94,220 3,900,708,000
28/11/2014 44,000 -1.90 -4.14 45,700 45,700 44,000 90,520 3,982,880,000
27/11/2014 45,900 2.00 4.56 43,800 45,900 40,900 237,100 10,882,890,000
26/11/2014 43,900 -3.30 -6.99 47,200 47,400 43,900 265,150 11,640,085,000
25/11/2014 47,200 -1.60 -3.28 48,900 48,900 46,000 203,910 9,624,552,000
24/11/2014 48,800 -3.20 -6.15 51,500 51,500 48,800 135,280 6,601,664,000
21/11/2014 52,000 -1.50 -2.80 53,000 53,000 49,800 672,300 34,959,600,000
20/11/2014 53,500 0.00 ■■ 0.00 53,000 53,500 50,500 317,370 16,979,295,000
19/11/2014 53,500 1.00 1.90 52,500 54,500 48,900 529,470 28,326,645,000
18/11/2014 52,500 3.30 6.71 51,000 52,500 49,000 626,470 32,889,675,000
17/11/2014 49,200 3.20 6.96 49,200 49,200 49,200