Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP KD & PT Bình Dương
Binh Duong Trade And Development JSC
Mã CK:      TDC      9.30      +0.03 (+0.32%)      (cập nhật 21:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.becamextdc.com.vn
TDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 9,300 0.03 0.32 9,270 9,350 9,230 30,000 279,000,000
27/03/2024 9,270 -0.08 -0.86 9,350 9,390 9,250 37,390 346,605,300
26/03/2024 9,350 0.14 1.50 9,210 9,370 9,170 28,410 265,633,500
25/03/2024 9,210 -0.01 -0.11 9,220 9,300 9,200 24,470 225,368,700
22/03/2024 9,220 0.00 ■■ 0.00 9,220 9,330 9,200 36,850 339,757,000
21/03/2024 9,220 0.02 0.22 9,200 9,260 9,130 30,720 283,238,400
20/03/2024 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 13,920 128,064,000
19/03/2024 9,200 0.10 1.09 9,100 9,400 9,110 32,280 296,976,000
18/03/2024 9,100 -0.14 -1.54 9,240 9,350 9,000 50,640 460,824,000
15/03/2024 9,240 0.07 0.76 9,170 9,330 9,170 32,930 304,273,200
14/03/2024 9,170 0.06 0.65 9,110 9,300 9,100 39,350 360,839,500
13/03/2024 9,110 0.11 1.21 9,000 9,110 8,990 18,400 167,624,000
12/03/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,950 35,710 321,390,000
11/03/2024 9,000 -0.18 -2.00 9,180 9,210 8,990 31,540 283,860,000
08/03/2024 9,180 -0.18 -1.96 9,360 9,400 9,180 24,350 223,533,000
07/03/2024 9,360 0.33 3.53 9,030 9,400 9,320 20,260 189,633,600
06/03/2024 9,350 0.07 0.75 9,280 9,550 9,320 43,750 409,062,500
05/03/2024 9,280 0.07 0.75 9,210 9,300 9,180 22,940 212,883,200
04/03/2024 9,210 0.14 1.52 9,070 9,270 9,100 25,020 230,434,200
01/03/2024 9,070 -0.02 -0.22 9,090 9,100 9,020 11,410 103,488,700
29/02/2024 9,090 -0.03 -0.33 9,120 9,200 9,030 9,390 85,355,100
28/02/2024 9,120 -0.03 -0.33 9,150 9,200 9,030 20,650 188,328,000
27/02/2024 9,150 0.06 0.66 9,090 9,170 9,080 18,170 166,255,500
26/02/2024 9,090 0.01 0.11 9,080 9,270 9,020 12,320 111,988,800
23/02/2024 9,080 -0.24 -2.64 9,320 9,390 9,080 35,840 325,427,200
22/02/2024 9,320 0.01 0.11 9,310 9,370 9,250 15,470 144,180,400
21/02/2024 9,310 0.12 1.29 9,190 9,400 9,150 17,930 166,928,300
20/02/2024 9,190 0.05 0.54 9,140 9,200 9,110 16,120 148,142,800
19/02/2024 9,140 -0.05 -0.55 9,190 9,290 9,100 11,570 105,749,800
16/02/2024 9,190 0.14 1.52 9,050 9,230 9,140 11,850 108,901,500
15/02/2024 9,050 0.10 1.10 8,950 9,100 8,980 6,150 55,657,500
07/02/2024 8,950 -0.08 -0.89 9,030 9,040 8,950 28,620 256,149,000
06/02/2024 9,030 -0.03 -0.33 9,060 9,180 9,030 15,880 143,396,400
05/02/2024 9,060 -0.17 -1.88 9,230 9,280 9,060 24,480 221,788,800
02/02/2024 9,230 -0.17 -1.84 9,400 9,490 9,230 35,910 331,449,300
01/02/2024 9,400 0.00 ■■ 0.00 9,400 9,450 9,390 8,030 75,482,000
31/01/2024 9,400 -0.07 -0.74 9,470 9,600 9,400 17,570 165,158,000
30/01/2024 9,470 0.07 0.74 9,400 9,500 9,340 20,800 196,976,000
29/01/2024 9,400 -0.10 -1.06 9,500 9,550 9,350 29,440 276,736,000
19/01/2024 9,680 -0.04 -0.41 9,720 9,830 9,680 22,790 220,607,200
18/01/2024 9,720 0.04 0.41 9,680 9,790 9,630 11,060 107,503,200
17/01/2024 9,680 0.04 0.41 9,640 9,850 9,200 16,010 154,976,800
16/01/2024 9,640 -0.06 -0.62 9,700 9,700 9,610 18,090 174,387,600
15/01/2024 9,700 -0.06 -0.62 9,760 9,800 9,700 19,450 188,665,000
12/01/2024 9,760 -0.14 -1.43 9,900 9,890 9,700 35,730 348,724,800
11/01/2024 9,900 0.10 1.01 9,800 9,900 9,750 30,660 303,534,000
10/01/2024 9,800 -0.06 -0.61 9,860 9,950 9,770 28,270 277,046,000
09/01/2024 9,860 -0.04 -0.41 9,900 9,960 9,850 15,990 157,661,400
08/01/2024 9,900 0.00 ■■ 0.00 9,900 10,000 9,820 38,130 377,487,000
05/01/2024 9,900 -0.05 -0.51 9,950 10,050 9,880 38,500 381,150,000
04/01/2024 9,950 -0.05 -0.50 10,000 10,100 9,930 31,510 313,524,500
03/01/2024 10,000 0.19 1.90 9,810 10,000 9,800 26,990 269,900,000
02/01/2024 9,810 -0.10 -1.02 9,910 9,980 9,700 11,940 117,131,400
29/12/2023 9,910 0.08 0.81 9,830 10,100 9,800 33,810 335,057,100
28/12/2023 9,830 0.07 0.71 9,760 9,870 9,720 14,080 138,406,400
27/12/2023 9,760 -0.05 -0.51 9,810 9,850 9,750 19,640 191,686,400
26/12/2023 9,810 0.01 0.10 9,800 9,900 9,780 6,950 68,179,500
25/12/2023 9,800 0.10 1.02 9,700 9,870 9,700 15,530 152,194,000
22/12/2023 9,700 -0.06 -0.62 9,760 9,840 9,680 32,160 311,952,000
21/12/2023 9,760 0.00 ■■ 0.00 9,760 9,770 9,600 6,370 62,171,200
20/12/2023 9,760 0.07 0.72 9,690 9,850 9,690 21,260 207,497,600
19/12/2023 9,690 0.00 ■■ 0.00 9,690 9,790 9,500 16,140 156,396,600
18/12/2023 9,690 -0.05 -0.52 9,740 9,840 9,690 12,950 125,485,500
15/12/2023 9,740 -0.11 -1.13 9,850 9,900 9,700 27,980 272,525,200
14/12/2023 9,850 -0.35 -3.55 10,200 10,150 9,810 26,900 264,965,000
13/12/2023 9,980 -0.22 -2.20 10,200 0 0 39,560 394,808,800
12/12/2023 10,200 -0.10 -0.98 10,300 10,450 10,200 28,740 293,148,000
11/12/2023 10,300 0.15 1.46 10,150 10,300 10,000 30,800 317,240,000
08/12/2023 10,150 -0.05 -0.49 10,200 10,500 10,000 50,600 513,590,000
07/12/2023 10,200 -0.20 -1.96 10,400 10,700 10,000 90,220 920,244,000
06/12/2023 10,400 0.05 0.48 10,350 10,600 10,200 55,160 573,664,000
05/12/2023 10,350 0.65 6.28 9,700 10,350 9,670 79,830 826,240,500
04/12/2023 9,700 0.30 3.09 9,400 9,800 9,440 28,810 279,457,000
02/12/2023 9,400 -0.20 -2.13 9,600 9,770 9,540 19,330 181,702,000
01/12/2023 9,400 -0.20 -2.13 9,600 9,770 9,540 19,330 181,702,000
30/11/2023 9,570 -0.03 -0.31 9,600 9,770 9,540 14,230 136,181,100
29/11/2023 9,600 0.02 0.21 9,580 9,800 9,570 18,110 173,856,000
28/11/2023 9,580 -0.18 -1.88 9,760 9,800 9,310 29,810 285,579,800
27/11/2023 9,760 -0.23 -2.36 9,990 10,050 9,700 17,150 167,384,000
24/11/2023 9,990 -0.01 -0.10 10,000 10,000 9,630 44,920 448,750,800
23/11/2023 10,000 -0.25 -2.50 10,250 10,500 10,000 49,750 497,500,000
22/11/2023 10,250 0.15 1.46 10,100 10,350 10,000 45,210 463,402,500
21/11/2023 10,100 0.26 2.57 9,840 10,150 9,870 40,760 411,676,000
20/11/2023 9,840 -0.01 -0.10 9,850 9,900 9,600 28,420 279,652,800
17/11/2023 9,850 -0.14 -1.42 9,990 10,350 9,850 60,930 600,160,500
16/11/2023 9,990 0.19 1.90 9,800 9,990 9,800 21,410 213,885,900
15/11/2023 9,800 0.09 0.92 9,710 10,150 9,800 39,860 390,628,000
14/11/2023 9,710 0.01 0.10 9,700 9,980 9,700 21,180 205,657,800
13/11/2023 9,700 -0.16 -1.65 9,860 9,900 9,640 35,020 339,694,000
10/11/2023 9,860 0.00 ■■ 0.00 9,860 10,100 9,710 46,910 462,532,600
09/11/2023 9,860 0.22 2.23 9,640 10,200 9,600 56,150 553,639,000
08/11/2023 9,640 0.63 6.54 9,010 9,640 9,000 49,790 479,975,600
07/11/2023 9,010 -0.03 -0.33 9,040 9,140 9,000 15,100 136,051,000
06/11/2023 9,040 -0.08 -0.88 9,120 9,250 9,000 21,560 194,902,400
03/11/2023 9,120 0.02 0.22 9,100 9,300 9,010 24,040 219,244,800
02/11/2023 9,100 0.59 6.48 8,510 9,100 8,610 47,350 430,885,000
01/11/2023 8,510 0.15 1.76 8,360 8,560 8,140 33,300 283,383,000
31/10/2023 8,360 -0.62 -7.42 8,980 9,560 8,360 60,390 504,860,400
30/10/2023 8,980 -0.67 -7.46 9,650 9,890 8,980 43,860 393,862,800
27/10/2023 9,650 0.21 2.18 9,440 9,680 9,010 53,910 520,231,500
26/10/2023 9,440 -0.71 -7.52 10,150 10,150 9,440 73,230 691,291,200
25/10/2023 10,150 0.62 6.11 9,530 10,150 9,520 84,850 861,227,500
24/10/2023 9,530 0.08 0.84 9,450 9,650 9,410 16,980 161,819,400
23/10/2023 9,450 -0.15 -1.59 9,600 9,600 9,400 23,760 224,532,000
20/10/2023 9,600 0.62 6.46 8,980 9,600 8,800 22,850 219,360,000
19/10/2023 8,980 -0.16 -1.78 9,140 9,140 8,800 18,210 163,525,800
18/10/2023 9,140 -0.06 -0.66 9,200 9,260 8,560 56,460 516,044,400
17/10/2023 9,200 -0.29 -3.15 9,490 9,590 9,200 18,120 166,704,000
16/10/2023 9,490 -0.13 -1.37 9,620 9,680 9,450 15,160 143,868,400
13/10/2023 9,620 0.02 0.21 9,600 9,630 9,420 11,940 114,862,800
12/10/2023 9,600 -0.05 -0.52 9,650 9,800 9,580 28,550 274,080,000
11/10/2023 9,650 0.20 2.07 9,450 9,900 9,500 22,360 215,774,000
10/10/2023 9,450 0.19 2.01 9,260 9,480 9,300 22,850 215,932,500
09/10/2023 9,260 0.06 0.65 9,200 9,270 9,100 18,220 168,717,200
06/10/2023 9,200 0.15 1.63 9,050 9,270 9,050 29,600 272,320,000
05/10/2023 9,050 -0.45 -4.97 9,500 9,570 8,970 30,350 274,667,500
04/10/2023 9,500 0.00 ■■ 0.00 9,500 9,550 8,900 28,110 267,045,000
03/10/2023 9,500 -0.70 -7.37 10,200 10,150 9,500 55,980 531,810,000
02/10/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,050 25,650 261,630,000
29/09/2023 10,200 0.05 0.49 10,150 10,400 10,150 22,000 224,400,000
28/09/2023 10,150 -0.35 -3.45 10,500 10,550 10,150 18,780 190,617,000
27/09/2023 10,500 0.25 2.38 10,250 10,500 9,990 48,900 513,450,000
26/09/2023 10,250 -0.50 -4.88 10,750 10,700 10,250 51,760 530,540,000
22/09/2023 11,550 -0.65 -5.63 12,200 12,150 11,350 72,310 835,180,500
21/09/2023 12,200 0.15 1.23 12,050 12,400 12,050 51,830 632,326,000
20/09/2023 12,050 0.10 0.83 11,950 12,150 11,850 64,730 779,996,500
19/09/2023 11,950 -0.15 -1.26 12,100 12,300 11,800 37,290 445,615,500
18/09/2023 12,100 -0.05 -0.41 12,150 12,350 12,000 37,670 455,807,000
15/09/2023 12,150 0.15 1.23 12,000 12,200 12,000 7,480 90,882,000
14/09/2023 12,000 -0.60 -5.00 12,600 12,600 12,000 117,580 1,410,960,000
13/09/2023 12,600 -0.25 -1.98 12,850 13,050 12,500 109,610 1,381,086,000
12/09/2023 12,850 -0.20 -1.56 13,050 13,050 12,800 77,520 996,132,000
11/09/2023 13,050 -0.15 -1.15 13,200 13,400 12,450 129,920 1,695,456,000
08/09/2023 13,200 0.30 2.27 12,900 13,250 12,900 118,000 1,557,600,000
07/09/2023 12,900 0.20 1.55 12,700 13,200 12,800 108,310 1,397,199,000
06/09/2023 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 82,520 1,048,004,000
05/09/2023 12,700 0.30 2.36 12,400 12,800 12,500 65,720 834,644,000
31/08/2023 12,400 -0.20 -1.61 12,600 12,750 12,250 129,960 1,611,504,000
30/08/2023 12,600 -0.15 -1.19 12,750 12,900 12,450 69,610 877,086,000
29/08/2023 12,750 0.25 1.96 12,500 13,100 12,600 75,070 957,142,500
28/08/2023 12,500 0.30 2.40 12,200 12,500 12,200 51,850 648,125,000
25/08/2023 12,200 -0.25 -2.05 12,450 12,600 12,200 75,270 918,294,000
24/08/2023 12,450 0.40 3.21 12,050 12,450 11,900 75,300 937,485,000
23/08/2023 12,050 -0.15 -1.24 12,200 12,450 12,000 46,690 562,614,500
22/08/2023 12,200 -0.20 -1.64 12,400 12,450 11,600 85,040 1,037,488,000
21/08/2023 12,400 -0.55 -4.44 12,950 12,750 12,100 127,360 1,579,264,000
18/08/2023 12,950 -0.95 -7.34 13,900 13,850 12,950 241,830 3,131,698,500
17/08/2023 13,900 -0.30 -2.16 14,200 14,350 13,900 120,780 1,678,842,000
16/08/2023 14,200 0.05 0.35 14,150 14,200 13,900 92,400 1,312,080,000
15/08/2023 14,150 0.00 ■■ 0.00 14,150 14,350 14,150 89,500 1,266,425,000
14/08/2023 14,150 0.25 1.77 13,900 14,350 14,100 121,360 1,717,244,000
11/08/2023 13,900 0.00 ■■ 0.00 13,900 14,050 13,500 168,910 2,347,849,000
10/08/2023 13,900 -0.25 -1.80 14,150 14,400 13,900 199,490 2,772,911,000
09/08/2023 14,150 -0.30 -2.12 14,450 14,450 14,100 147,180 2,082,597,000
08/08/2023 14,450 -0.15 -1.04 14,600 14,700 14,350 144,900 2,093,805,000
07/08/2023 14,600 -0.75 -5.14 15,350 15,000 14,500 383,680 5,601,728,000
04/08/2023 15,350 0.45 2.93 14,900 15,600 14,850 207,470 3,184,664,500
03/08/2023 14,900 -0.15 -1.01 15,050 15,150 14,700 205,920 3,068,208,000
02/08/2023 15,050 0.40 2.66 14,650 15,050 14,500 128,540 1,934,527,000
01/08/2023 14,650 -0.85 -5.80 15,500 15,600 14,650 257,680 3,775,012,000
31/07/2023 15,500 -0.15 -0.97 15,650 16,250 15,450 190,090 2,946,395,000
28/07/2023 15,650 1.00 6.39 14,650 15,650 14,800 292,660 4,580,129,000
27/07/2023 14,650 0.40 2.73 14,250 14,800 14,100 207,350 3,037,677,500
26/07/2023 14,250 -0.45 -3.16 14,700 14,700 14,150 125,040 1,781,820,000
25/07/2023 14,700 0.40 2.72 14,300 15,000 14,100 153,210 2,252,187,000
24/07/2023 14,300 0.10 0.70 14,200 14,550 14,200 177,960 2,544,828,000
21/07/2023 14,200 0.40 2.82 13,800 14,250 13,850 245,190 3,481,698,000
20/07/2023 13,800 0.40 2.90 13,400 13,800 13,400 97,460 1,344,948,000
19/07/2023 13,400 -0.50 -3.73 13,900 14,200 13,400 127,590 1,709,706,000
18/07/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,650 89,330 1,241,687,000
17/07/2023 13,900 0.25 1.80 13,650 14,200 13,700 181,870 2,527,993,000
14/07/2023 13,650 0.20 1.47 13,450 13,850 13,350 142,560 1,945,944,000
13/07/2023 13,450 0.45 3.35 13,000 13,600 13,050 112,370 1,511,376,500
12/07/2023 13,000 -0.30 -2.31 13,300 13,250 12,900 99,330 1,291,290,000
11/07/2023 13,300 -0.20 -1.50 13,500 13,600 13,000 85,380 1,135,554,000
10/07/2023 13,500 0.30 2.22 13,200 13,550 13,200 95,760 1,292,760,000
07/07/2023 13,200 0.30 2.27 12,900 13,300 12,550 79,000 1,042,800,000
06/07/2023 12,900 -0.10 -0.78 13,000 13,100 12,800 68,220 880,038,000
05/07/2023 13,000 -0.20 -1.54 13,200 13,300 13,000 68,090 885,170,000
04/07/2023 13,200 0.25 1.89 12,950 13,200 12,800 60,740 801,768,000
03/07/2023 12,950 0.20 1.54 12,750 13,000 12,750 45,330 587,023,500
30/06/2023 12,750 0.00 ■■ 0.00 12,750 12,800 12,400 134,140 1,710,285,000
29/06/2023 12,750 -0.95 -7.45 13,700 13,600 12,750 181,590 2,315,272,500
28/06/2023 13,700 -0.15 -1.09 13,850 14,200 13,700 90,810 1,244,097,000
27/06/2023 13,850 -0.05 -0.36 13,900 14,150 13,750 77,270 1,070,189,500
26/06/2023 13,900 -0.60 -4.32 14,500 14,400 13,500 182,430 2,535,777,000
23/06/2023 14,500 0.50 3.45 14,000 14,950 13,850 275,980 4,001,710,000
22/06/2023 14,000 0.00 ■■ 0.00 14,000 14,300 13,850 147,860 2,070,040,000
21/06/2023 14,000 0.75 5.36 13,250 14,000 13,300 177,490 2,484,860,000
20/06/2023 13,250 0.45 3.40 12,800 13,250 12,800 74,050 981,162,500
19/06/2023 12,800 -0.20 -1.56 13,000 13,200 12,800 72,450 927,360,000
16/06/2023 13,000 -0.35 -2.69 13,350 13,650 13,000 220,390 2,865,070,000
15/06/2023 13,350 0.15 1.12 13,200 13,400 13,000 97,450 1,300,957,500
14/06/2023 13,200 -0.60 -4.55 13,800 13,950 13,200 152,750 2,016,300,000
13/06/2023 13,800 -0.10 -0.72 13,900 14,050 13,500 107,900 1,489,020,000
12/06/2023 13,900 0.25 1.80 13,650 13,900 13,100 109,270 1,518,853,000
09/06/2023 13,650 0.15 1.10 13,500 13,750 12,900 140,520 1,918,098,000
08/06/2023 13,500 -0.75 -5.56 14,250 14,400 13,500 185,550 2,504,925,000
07/06/2023 14,250 0.15 1.05 14,100 14,700 14,100 116,420 1,658,985,000
06/06/2023 14,100 0.55 3.90 13,550 14,300 13,300 198,550 2,799,555,000
05/06/2023 13,550 -0.10 -0.74 13,650 14,300 13,450 124,370 1,685,213,500
02/06/2023 13,650 -0.10 -0.73 13,750 14,050 13,400 120,650 1,646,872,500
01/06/2023 13,750 -0.20 -1.45 13,950 14,000 13,400 147,200 2,024,000,000
31/05/2023 13,950 0.45 3.23 13,500 14,400 13,500 154,130 2,150,113,500
30/05/2023 13,500 -0.05 -0.37 13,550 13,900 13,200 125,350 1,692,225,000
29/05/2023 13,550 0.85 6.27 12,700 13,550 12,750 157,020 2,127,621,000
26/05/2023 12,700 0.00 ■■ 0.00 12,700 13,000 12,550 134,970 1,714,119,000
25/05/2023 12,700 0.20 1.57 12,500 12,900 12,450 142,250 1,806,575,000
24/05/2023 12,500 0.80 6.40 11,700 12,500 11,750 390,060 4,875,750,000
23/05/2023 11,700 -0.10 -0.85 11,800 11,900 11,500 107,910 1,262,547,000
22/05/2023 11,800 0.60 5.08 11,200 11,950 11,100 142,340 1,679,612,000
19/05/2023 11,200 -0.20 -1.79 11,400 11,800 10,800 151,570 1,697,584,000
18/05/2023 11,400 -0.35 -3.07 11,750 11,800 11,400 81,550 929,670,000
17/05/2023 11,750 0.70 5.96 11,050 11,800 11,000 265,300 3,117,275,000
16/05/2023 11,050 0.05 0.45 11,000 11,200 11,000 58,940 651,287,000
15/05/2023 11,000 -0.55 -5.00 11,550 11,700 11,000 142,180 1,563,980,000
12/05/2023 11,550 0.20 1.73 11,350 11,900 11,300 148,750 1,718,062,500
11/05/2023 11,350 0.30 2.64 11,050 11,500 11,250 186,470 2,116,434,500
10/05/2023 11,050 0.30 2.71 10,750 11,150 10,700 103,910 1,148,205,500
09/05/2023 10,750 0.00 ■■ 0.00 10,750 11,050 10,550 73,420 789,265,000
08/05/2023 10,750 0.70 6.51 10,050 10,750 10,200 176,810 1,900,707,500
05/05/2023 10,050 0.05 0.50 10,000 10,050 9,950 31,280 314,364,000
04/05/2023 10,000 -0.30 -3.00 10,300 10,350 9,950 55,420 554,200,000
28/04/2023 10,300 0.20 1.94 10,100 10,400 10,100 42,580 438,574,000
27/04/2023 10,100 0.20 1.98 9,900 10,400 9,900 67,040 677,104,000
26/04/2023 9,900 0.07 0.71 9,830 10,000 9,830 28,930 286,407,000
25/04/2023 9,830 -0.17 -1.73 10,000 10,150 9,830 31,870 313,282,100
24/04/2023 10,000 0.00 ■■ 0.00 10,000 10,150 9,800 39,900 399,000,000
21/04/2023 10,000 -0.25 -2.50 10,250 10,400 10,000 51,870 518,700,000
20/04/2023 10,250 0.00 ■■ 0.00 10,250 10,300 10,000 19,100 195,775,000
19/04/2023 10,250 -0.20 -1.95 10,450 10,500 10,000 34,040 348,910,000
18/04/2023 10,450 0.25 2.39 10,200 10,500 10,100 45,370 474,116,500
17/04/2023 10,200 0.00 ■■ 0.00 10,200 10,350 9,950 62,160 634,032,000
14/04/2023 10,200 -0.75 -7.35 10,950 11,100 10,200 86,280 880,056,000
13/04/2023 10,950 -0.15 -1.37 11,100 11,450 10,900 91,770 1,004,881,500
12/04/2023 11,100 0.70 6.31 10,400 11,100 10,300 110,690 1,228,659,000
11/04/2023 10,400 0.10 0.96 10,300 10,400 10,050 52,420 545,168,000
10/04/2023 10,300 -0.50 -4.85 10,800 11,150 10,300 64,630 665,689,000
07/04/2023 10,800 0.20 1.85 10,600 10,900 10,400 39,190 423,252,000
06/04/2023 10,600 0.00 ■■ 0.00 10,600 11,300 10,300 142,610 1,511,666,000
05/04/2023 10,600 0.65 6.13 9,950 10,600 9,920 97,970 1,038,482,000
04/04/2023 9,950 -0.05 -0.50 10,000 10,200 9,910 28,870 287,256,500
03/04/2023 10,000 0.49 4.90 9,510 10,000 9,700 43,400 434,000,000
31/03/2023 9,510 -0.18 -1.89 9,690 9,700 9,020 16,600 157,866,000
30/03/2023 9,690 -0.01 -0.10 9,700 9,800 9,680 16,830 163,082,700
29/03/2023 9,700 0.00 ■■ 0.00 9,700 9,800 9,620 7,500 72,750,000
28/03/2023 9,700 0.25 2.58 9,450 9,800 9,510 43,460 421,562,000
27/03/2023 9,450 -3.85 -40.74 13,300 9,500 9,400 7,270 68,701,500
24/03/2023 9,410 -5.89 -62.59 15,300 9,530 9,360 14,510 136,539,100
22/03/2023 9,500 0.02 0.21 9,480 9,580 9,450 11,810 112,195,000
21/03/2023 9,480 0.12 1.27 9,360 9,500 9,350 7,740 73,375,200
20/03/2023 9,360 -0.14 -1.50 9,500 9,530 9,350 15,360 143,769,600
17/03/2023 9,500 0.00 ■■ 0.00 9,500 9,620 9,480 14,310 135,945,000
16/03/2023 9,500 -0.16 -1.68 9,660 9,650 9,500 8,210 77,995,000
15/03/2023 9,660 0.26 2.69 9,400 9,750 9,500 17,480 168,856,800
14/03/2023 9,400 -0.16 -1.70 9,560 9,600 9,400 21,270 199,938,000
13/03/2023 9,560 -0.14 -1.46 9,700 9,690 9,550 14,300 136,708,000
10/03/2023 9,700 -0.10 -1.03 9,800 9,800 9,640 20,930 203,021,000
09/03/2023 9,800 0.10 1.02 9,700 9,900 9,700 19,250 188,650,000
08/03/2023 9,700 0.17 1.75 9,530 9,700 9,400 16,500 160,050,000
07/03/2023 9,530 -0.17 -1.78 9,700 9,840 9,510 10,430 99,397,900
06/03/2023 9,700 0.11 1.13 9,590 10,000 9,650 23,650 229,405,000
03/03/2023 9,590 -0.01 -0.10 9,600 9,760 9,400 24,800 237,832,000
02/03/2023 9,600 -0.13 -1.35 9,730 9,800 9,600 14,180 136,128,000
01/03/2023 9,730 0.18 1.85 9,550 9,790 9,320 28,030 272,731,900
28/02/2023 9,550 -0.05 -0.52 9,600 9,950 9,530 28,030 267,686,500
27/02/2023 9,600 -0.29 -3.02 9,890 9,850 9,500 40,970 393,312,000
24/02/2023 9,890 -0.11 -1.11 10,000 10,200 9,800 27,080 267,821,200
23/02/2023 10,000 0.05 0.50 9,950 10,000 9,700 35,020 350,200,000
22/02/2023 9,950 -0.70 -7.04 10,650 10,500 9,950 82,960 825,452,000
21/02/2023 10,650 0.10 0.94 10,550 11,050 10,500 45,920 489,048,000
20/02/2023 10,550 0.66 6.26 9,890 10,550 10,100 64,730 682,901,500
17/02/2023 9,890 0.14 1.42 9,750 10,000 9,750 16,860 166,745,400
16/02/2023 9,750 0.22 2.26 9,530 9,790 9,600 15,590 152,002,500
15/02/2023 9,530 0.21 2.20 9,320 9,750 9,320 23,740 226,242,200
14/02/2023 9,320 -0.09 -0.97 9,410 9,600 9,320 15,640 145,764,800
13/02/2023 9,410 -0.59 -6.27 10,000 10,000 9,400 56,750 534,017,500
10/02/2023 10,000 -0.25 -2.50 10,250 10,250 10,000 29,110 291,100,000
09/02/2023 10,250 0.10 0.98 10,150 10,400 10,000 29,190 299,197,500
08/02/2023 10,150 0.15 1.48 10,000 10,300 9,920 50,090 508,413,500
07/02/2023 10,000 -0.15 -1.50 10,150 10,350 10,000 57,560 575,600,000
06/02/2023 10,150 0.00 ■■ 0.00 10,150 10,450 10,000 35,200 357,280,000
03/02/2023 10,150 0.10 0.99 10,050 10,400 10,000 62,610 635,491,500
02/02/2023 10,050 -0.75 -7.46 10,800 10,950 10,050 178,530 1,794,226,500
01/02/2023 10,800 -0.80 -7.41 11,600 11,900 10,800 201,160 2,172,528,000
31/01/2023 11,600 -0.05 -0.43 11,650 11,750 11,300 134,030 1,554,748,000
30/01/2023 11,650 -0.15 -1.29 11,800 12,200 11,600 116,870 1,361,535,500
27/01/2023 11,800 0.40 3.39 11,400 12,150 11,350 166,630 1,966,234,000
19/01/2023 11,400 -0.40 -3.51 11,800 11,850 11,350 203,030 2,314,542,000
18/01/2023 11,800 0.75 6.36 11,050 11,800 11,300 153,580 1,812,244,000
17/01/2023 11,050 0.15 1.36 10,900 11,350 10,850 118,730 1,311,966,500
16/01/2023 10,900 0.00 ■■ 0.00 10,900 10,950 10,650 61,410 669,369,000
13/01/2023 10,900 0.05 0.46 10,850 11,150 10,800 61,960 675,364,000
12/01/2023 10,850 0.05 0.46 10,800 11,000 10,750 27,230 295,445,500
11/01/2023 10,800 0.00 ■■ 0.00 10,800 11,150 10,800 42,840 462,672,000
10/01/2023 10,800 0.05 0.46 10,750 11,050 10,400 40,290 435,132,000
09/01/2023 10,750 0.05 0.47 10,700 10,900 10,700 27,670 297,452,500
06/01/2023 10,700 -0.25 -2.34 10,950 11,100 10,700 46,390 496,373,000
05/01/2023 10,950 0.05 0.46 10,900 11,100 10,800 50,750 555,712,500
04/01/2023 10,900 0.10 0.92 10,800 11,250 10,900 61,320 668,388,000
03/01/2023 10,800 0.70 6.48 10,100 10,800 10,100 60,310 651,348,000
30/12/2022 10,100 0.00 ■■ 0.00 10,100 10,350 9,950 31,600 319,160,000
29/12/2022 10,100 -0.25 -2.48 10,350 10,650 10,100 39,520 399,152,000
28/12/2022 10,350 0.00 ■■ 0.00 10,350 10,500 10,100 26,470 273,964,500
27/12/2022 10,350 0.44 4.25 9,910 10,350 9,650 43,210 447,223,500
26/12/2022 9,910 -0.74 -7.47 10,650 10,750 9,910 77,010 763,169,100
23/12/2022 10,650 0.35 3.29 10,300 10,700 10,100 36,650 390,322,500
22/12/2022 10,300 0.40 3.88 9,900 10,500 9,610 61,170 630,051,000
21/12/2022 9,900 -0.60 -6.06 10,500 10,800 9,810 76,570 758,043,000
20/12/2022 10,500 -0.75 -7.14 11,250 11,250 10,500 186,600 1,959,300,000
19/12/2022 11,250 -0.40 -3.56 11,650 12,150 11,200 107,330 1,207,462,500
15/12/2022 10,900 0.15 1.38 10,750 11,100 10,650 70,480 768,232,000
14/12/2022 10,750 -0.20 -1.86 10,950 11,300 10,750 79,990 859,892,500
13/12/2022 10,950 0.25 2.28 10,700 10,950 9,990 122,260 1,338,747,000
12/12/2022 10,700 -0.80 -7.48 11,500 12,000 10,700 175,200 1,874,640,000
11/12/2022 11,500 0.00 ■■ 0.00 11,500 11,750 10,900 122,900 1,413,350,000
09/12/2022 11,500 0.00 ■■ 0.00 11,500 11,750 10,900 122,900 1,413,350,000
08/12/2022 11,500 0.75 6.52 10,750 11,500 11,050 137,540 1,581,710,000
07/12/2022 10,750 -0.05 -0.47 10,800 11,200 10,300 145,860 1,567,995,000
06/12/2022 10,800 -0.45 -4.17 11,250 12,000 10,800 237,210 2,561,868,000
05/12/2022 11,250 -0.60 -5.33 11,850 12,350 11,250 171,290 1,927,012,500
04/12/2022 11,850 0.70 5.91 11,150 11,900 10,600 153,730 1,821,700,500
02/12/2022 11,850 0.70 5.91 11,150 11,900 10,600 153,730 1,821,700,500
01/12/2022 11,150 0.70 6.28 10,450 11,150 10,550 205,750 2,294,112,500
30/11/2022 10,450 0.66 6.32 9,790 10,450 10,100 64,810 677,264,500
29/11/2022 9,790 0.64 6.54 9,150 9,790 9,500 274,710 2,689,410,900
28/11/2022 9,150 0.59 6.45 8,560 9,150 9,150 29,980 274,317,000
27/11/2022 8,560 0.56 6.54 8,000 8,560 8,150 59,660 510,689,600
25/11/2022 8,560 0.56 6.54 8,000 8,560 8,150 59,660 510,689,600
24/11/2022 8,000 -0.20 -2.50 8,200 8,340 7,810 54,200 433,600,000
23/11/2022 8,200 -0.45 -5.49 8,650 8,670 8,130 64,830 531,606,000
22/11/2022 8,650 0.15 1.73 8,500 9,090 8,450 119,730 1,035,664,500
21/11/2022 8,500 0.27 3.18 8,230 8,540 8,300 78,330 665,805,000
20/11/2022 8,230 0.23 2.79 8,000 8,300 7,510 84,620 696,422,600
18/11/2022 8,230 0.23 2.79 8,000 8,300 7,510 84,620 696,422,600
17/11/2022 8,000 0.32 4.00 7,680 8,210 7,800 81,710 653,680,000
16/11/2022 7,680 0.50 6.51 7,180 7,680 6,680 136,240 1,046,323,200
15/11/2022 7,180 -0.53 -7.38 7,710 7,500 7,180 146,120 1,049,141,600
14/11/2022 7,710 -0.58 -7.52 8,290 7,800 7,710 247,390 1,907,376,900
13/11/2022 8,290 -0.62 -7.48 8,910 9,000 8,290 169,780 1,407,476,200
11/11/2022 8,290 -0.62 -7.48 8,910 9,000 8,290 169,780 1,407,476,200
10/11/2022 8,910 -0.67 -7.52 9,580 9,590 8,910 121,620 1,083,634,200
09/11/2022 9,580 -0.72 -7.52 10,300 10,750 9,580 218,700 2,095,146,000
08/11/2022 10,300 -0.75 -7.28 11,050 10,500 10,300 179,430 1,848,129,000
07/11/2022 11,050 -0.80 -7.24 11,850 11,400 11,050 116,340 1,285,557,000
06/11/2022 11,850 -0.85 -7.17 12,700 12,650 11,850 192,380 2,279,703,000
04/11/2022 11,850 -0.85 -7.17 12,700 12,650 11,850 192,380 2,279,703,000
03/11/2022 12,700 -0.75 -5.91 13,450 13,900 12,700 284,910 3,618,357,000
02/11/2022 13,450 0.85 6.32 12,600 13,450 12,600 213,930 2,877,358,500
01/11/2022 12,600 0.10 0.79 12,500 13,100 11,950 236,330 2,977,758,000
31/10/2022 12,500 -0.90 -7.20 13,400 13,400 12,500 198,030 2,475,375,000
28/10/2022 13,400 -0.30 -2.24 13,700 14,200 12,900 170,400 2,283,360,000
27/10/2022 13,700 0.40 2.92 13,300 13,800 12,400 422,650 5,790,305,000
26/10/2022 13,300 -2.00 -15.04 15,300 14,500 13,300 75,350 1,002,155,000
25/10/2022 14,250 -1.05 -7.37 15,300 15,100 14,250 196,850 2,805,112,500
24/10/2022 15,300 -1.15 -7.52 16,450 15,400 15,300 22,780 348,534,000
21/10/2022 16,450 -1.20 -7.29 17,650 17,400 16,450 44,090 725,280,500
20/10/2022 17,650 -0.55 -3.12 18,200 18,100 17,500 41,050 724,532,500
19/10/2022 18,200 -0.10 -0.55 18,300 0 0 56,890 1,035,398,000
18/10/2022 18,300 0.60 3.28 17,700 18,450 17,800 122,230 2,236,809,000
17/10/2022 17,700 0.00 ■■ 0.00 17,700 17,800 16,800 40,680 720,036,000
16/10/2022 17,700 0.80 4.52 16,900 17,700 16,400 144,170 2,551,809,000
14/10/2022 17,700 0.80 4.52 16,900 17,700 16,400 144,170 2,551,809,000
13/10/2022 16,900 -1.25 -7.40 18,150 18,500 16,900 106,920 1,806,948,000
12/10/2022 18,150 -0.30 -1.65 18,450 19,200 17,300 116,240 2,109,756,000
11/10/2022 18,450 -1.35 -7.32 19,800 19,500 18,450 123,470 2,278,021,500
07/10/2022 19,800 0.25 1.26 19,550 19,800 18,200 185,530 3,673,494,000
06/10/2022 19,550 0.15 0.77 19,400 20,500 19,000 92,070 1,799,968,500
05/10/2022 20,100 1.10 5.47 19,000 20,300 19,050 101,680 2,043,768,000
04/10/2022 19,000 0.40 2.11 18,600 19,000 18,000 70,540 1,340,260,000
03/10/2022 18,600 -0.40 -2.15 19,000 19,200 17,700 85,240 1,585,464,000
02/10/2022 19,000 0.90 4.74 18,100 19,000 16,850 111,200 2,112,800,000
30/09/2022 19,000 0.90 4.74 18,100 19,000 16,850 111,200 2,112,800,000
29/09/2022 18,100 -0.50 -2.76 18,600 19,200 17,800 105,070 1,901,767,000
28/09/2022 18,600 -1.35 -7.26 19,950 19,800 18,600 224,020 4,166,772,000
27/09/2022 19,950 -1.45 -7.27 21,400 21,400 19,950 193,470 3,859,726,500
26/09/2022 21,400 -1.60 -7.48 23,000 22,450 21,400 132,790 2,841,706,000
23/09/2022 23,000 0.00 ■■ 0.00 23,000 23,500 22,600 86,390 1,986,970,000
22/09/2022 23,000 0.30 1.30 22,700 23,000 21,850 89,700 2,063,100,000
21/09/2022 22,700 -0.30 -1.32 23,000 23,100 22,200 119,380 2,709,926,000
20/09/2022 23,000 0.10 0.43 22,900 23,500 22,000 154,960 3,564,080,000
19/09/2022 22,900 -1.45 -6.33 24,350 24,500 22,650 152,700 3,496,830,000
16/09/2022 24,350 0.20 0.82 24,150 25,050 24,150 253,230 6,166,150,500
15/09/2022 24,150 0.65 2.69 23,500 24,500 23,500 193,310 4,668,436,500
14/09/2022 23,500 0.00 ■■ 0.00 23,500 23,800 22,800 118,080 2,774,880,000
13/09/2022 23,500 0.80 3.40 22,700 23,500 22,250 183,200 4,305,200,000
12/09/2022 22,700 -0.15 -0.66 22,850 23,000 22,400 66,010 1,498,427,000
09/09/2022 22,800 -0.05 -0.22 22,850 22,850 21,300 238,320 5,433,696,000
08/09/2022 22,850 -0.65 -2.84 23,500 23,400 22,500 125,190 2,860,591,500
07/09/2022 23,500 -0.40 -1.70 23,900 24,000 23,000 125,500 2,949,250,000
06/09/2022 23,900 0.15 0.63 23,750 24,150 23,450 173,710 4,151,669,000
05/09/2022 23,750 0.30 1.26 23,450 23,850 22,800 126,670 3,008,412,500
04/09/2022 23,450 0.45 1.92 23,000 23,450 22,450 154,450 3,621,852,500
02/09/2022 23,450 0.45 1.92 23,000 23,450 22,450 154,450 3,621,852,500
01/09/2022 23,450 0.45 1.92 23,000 23,450 22,450 154,450 3,621,852,500
31/08/2022 23,450 0.45 1.92 23,000 23,450 22,450 154,450 3,621,852,500
30/08/2022 23,000 0.70 3.04 22,300 23,350 22,100 269,720 6,203,560,000
29/08/2022 22,300 0.75 3.36 21,550 22,300 20,600 186,240 4,153,152,000
28/08/2022 21,550 0.05 0.23 21,500 21,800 20,800 166,190 3,581,394,500
26/08/2022 21,550 0.05 0.23 21,500 21,800 20,800 166,190 3,581,394,500
25/08/2022 21,500 -0.45 -2.09 21,950 22,100 21,000 243,800 5,241,700,000
24/08/2022 21,950 0.05 0.23 21,900 22,250 21,700 115,690 2,539,395,500
23/08/2022 21,900 1.10 5.02 20,800 21,900 20,400 164,210 3,596,199,000
22/08/2022 20,800 0.40 1.92 20,400 21,100 20,000 152,440 3,170,752,000
21/08/2022 20,400 0.00 ■■ 0.00 20,400 20,800 19,900 174,790 3,565,716,000
19/08/2022 20,400 0.00 ■■ 0.00 20,400 20,800 19,900 174,790 3,565,716,000
18/08/2022 20,400 0.20 0.98 20,200 20,500 19,400 121,620 2,481,048,000
17/08/2022 20,200 -0.40 -1.98 20,600 21,000 19,700 104,020 2,101,204,000
16/08/2022 20,600 1.15 5.58 19,450 20,600 18,600 141,300 2,910,780,000
15/08/2022 19,450 -0.35 -1.80 19,800 19,950 19,000 73,600 1,431,520,000
12/08/2022 19,800 0.45 2.27 19,350 19,800 18,200 93,460 1,850,508,000
11/08/2022 19,350 0.00 ■■ 0.00 19,350 20,700 19,000 224,390 4,341,946,500
10/08/2022 19,350 1.15 5.94 18,200 19,450 18,150 96,300 1,863,405,000
09/08/2022 18,200 1.15 6.32 17,050 18,200 16,800 124,820 2,271,724,000
08/08/2022 17,050 -0.15 -0.88 17,200 17,400 16,900 32,740 558,217,000
07/08/2022 17,200 0.10 0.58 17,100 17,700 16,650 47,660 819,752,000
05/08/2022 17,200 0.10 0.58 17,100 17,700 16,650 47,660 819,752,000
04/08/2022 17,100 0.15 0.88 16,950 17,750 16,700 61,360 1,049,256,000
03/08/2022 16,950 0.70 4.13 16,250 17,350 16,500 116,830 1,980,268,500
02/08/2022 16,250 1.05 6.46 15,200 16,250 15,000 105,900 1,720,875,000
01/08/2022 15,200 0.40 2.63 14,800 15,400 14,800 38,030 578,056,000
29/07/2022 14,800 0.30 2.03 14,500 15,100 14,200 48,400 716,320,000
28/07/2022 14,500 0.00 ■■ 0.00 14,500 14,800 14,450 37,850 548,825,000
27/07/2022 14,500 0.20 1.38 14,300 14,800 14,000 13,040 189,080,000
26/07/2022 14,300 0.00 ■■ 0.00 14,300 15,100 14,100 50,510 722,293,000
25/07/2022 14,300 0.90 6.29 13,400 14,300 13,400 87,520 1,251,536,000
24/07/2022 13,400 -0.50 -3.73 13,900 13,900 13,400 40,470 542,298,000
22/07/2022 13,400 -0.50 -3.73 13,900 13,900 13,400 40,470 542,298,000
21/07/2022 13,900 0.00 ■■ 0.00 13,900 14,350 13,700 18,080 251,312,000
20/07/2022 13,900 0.90 6.47 13,000 13,900 13,150 42,910 596,449,000
19/07/2022 13,000 0.25 1.92 12,750 13,050 12,450 34,970 454,610,000
18/07/2022 12,750 -0.45 -3.53 13,200 13,200 12,750 17,940 228,735,000
17/07/2022 13,000 -0.20 -1.54 13,200 13,500 13,000 25,200 327,600,000
15/07/2022 13,000 -0.20 -1.54 13,200 13,500 13,000 25,200 327,600,000
14/07/2022 13,200 0.65 4.92 12,550 13,200 12,550 41,840 552,288,000
13/07/2022 12,550 0.80 6.37 11,750 12,550 11,900 45,600 572,280,000
12/07/2022 11,750 0.75 6.38 11,000 11,750 11,000 30,100 353,675,000
11/07/2022 11,000 -0.45 -4.09 11,450 11,550 11,000 10,970 120,670,000
10/07/2022 11,450 0.40 3.49 11,050 11,700 11,000 17,750 203,237,500
08/07/2022 11,450 0.40 3.49 11,050 11,700 11,000 17,750 203,237,500
07/07/2022 11,050 0.35 3.17 10,700 11,150 10,550 11,120 122,876,000
06/07/2022 10,700 -0.10 -0.93 10,800 11,000 10,700 13,950 149,265,000
05/07/2022 10,800 -0.30 -2.78 11,100 11,100 10,800 8,950 96,660,000
04/07/2022 11,100 0.05 0.45 11,050 11,400 11,050 5,860 65,046,000
03/07/2022 11,050 -0.15 -1.36 11,200 11,300 10,850 20,800 229,840,000
01/07/2022 11,050 -0.15 -1.36 11,200 11,300 10,850 20,800 229,840,000
30/06/2022 11,200 -0.40 -3.57 11,600 11,850 11,200 18,270 204,624,000
29/06/2022 11,600 -0.10 -0.86 11,700 11,800 11,300 15,190 176,204,000
28/06/2022 11,700 0.00 ■■ 0.00 11,700 11,950 11,450 15,130 177,021,000
27/06/2022 11,700 0.10 0.85 11,600 11,750 11,350 18,300 214,110,000
24/06/2022 11,600 0.35 3.02 11,250 11,650 11,200 16,540 191,864,000
23/06/2022 11,250 0.40 3.56 10,850 11,500 11,000 9,450 106,312,500
22/06/2022 10,850 0.45 4.15 10,400 11,100 10,250 42,210 457,978,500
21/06/2022 10,400 -0.75 -7.21 11,150 10,800 10,400 71,720 745,888,000
20/06/2022 11,150 -0.80 -7.17 11,950 12,000 11,150 23,370 260,575,500
17/06/2022 11,950 -0.85 -7.11 12,800 12,500 11,950 41,140 491,623,000
16/06/2022 12,800 -0.10 -0.78 12,900 13,200 12,600 22,450 287,360,000
15/06/2022 12,900 -0.50 -3.88 13,400 13,500 12,500 50,510 651,579,000
14/06/2022 13,400 -0.40 -2.99 13,800 13,800 13,000 30,310 406,154,000
13/06/2022 13,800 -0.75 -5.43 14,550 14,400 13,700 35,190 485,622,000
12/06/2022 14,550 -0.10 -0.69 14,650 14,650 14,400 20,680 300,894,000
10/06/2022 14,550 -0.10 -0.69 14,650 14,650 14,400 20,680 300,894,000
09/06/2022 14,650 0.00 ■■ 0.00 14,650 14,950 14,600 16,450 240,992,500
08/06/2022 14,650 0.35 2.39 14,300 14,950 14,050 31,350 459,277,500
07/06/2022 14,300 0.10 0.70 14,200 14,300 13,850 33,750 482,625,000
06/06/2022 14,200 -0.20 -1.41 14,400 14,450 14,000 20,030 284,426,000
05/06/2022 14,400 -0.05 -0.35 14,450 14,550 14,350 24,030 346,032,000
03/06/2022 14,400 -0.05 -0.35 14,450 14,550 14,350 24,030 346,032,000
02/06/2022 14,450 -0.25 -1.73 14,700 14,800 14,400 45,250 653,862,500
01/06/2022 14,700 -0.30 -2.04 15,000 15,100 14,500 24,180 355,446,000
31/05/2022 15,000 -0.40 -2.67 15,400 15,400 14,800 34,920 523,800,000
30/05/2022 15,400 0.05 0.32 15,350 15,500 15,100 11,270 173,558,000
29/05/2022 15,350 0.70 4.56 14,650 15,500 14,700 35,100 538,785,000
27/05/2022 15,350 0.70 4.56 14,650 15,500 14,700 35,100 538,785,000
26/05/2022 14,650 0.25 1.71 14,400 14,800 14,400 40,920 599,478,000
25/05/2022 14,400 0.40 2.78 14,000 14,450 13,950 32,200 463,680,000
24/05/2022 14,000 -0.35 -2.50 14,350 14,450 13,950 14,990 209,860,000
23/05/2022 14,350 0.05 0.35 14,300 14,600 13,950 21,670 310,964,500
22/05/2022 14,300 0.00 ■■ 0.00 14,300 14,700 14,000 27,130 387,959,000
20/05/2022 14,300 0.00 ■■ 0.00 14,300 14,700 14,000 27,130 387,959,000
19/05/2022 14,300 -0.40 -2.80 14,700 14,800 14,000 25,250 361,075,000
18/05/2022 14,700 0.05 0.34 14,650 14,900 14,250 15,420 226,674,000
17/05/2022 14,650 0.95 6.48 13,700 14,650 13,600 33,930 497,074,500
16/05/2022 13,700 0.05 0.36 13,650 14,600 12,750 33,240 455,388,000
13/05/2022 13,650 -1.00 -7.33 14,650 14,700 13,650 55,360 755,664,000
12/05/2022 14,650 -1.10 -7.51 15,750 15,900 14,650 31,950 468,067,500
11/05/2022 15,750 0.55 3.49 15,200 15,750 15,050 13,260 208,845,000
10/05/2022 15,200 0.45 2.96 14,750 15,200 14,400 37,380 568,176,000
09/05/2022 14,750 -1.10 -7.46 15,850 15,850 14,750 46,740 689,415,000
29/04/2022 16,800 0.40 2.38 16,400 16,800 16,000 48,710 818,328,000
28/04/2022 16,400 0.10 0.61 16,300 16,600 16,000 57,870 949,068,000
27/04/2022 16,300 0.90 5.52 15,400 16,400 15,200 36,530 595,439,000
26/04/2022 15,400 0.55 3.57 14,850 15,500 14,000 64,530 993,762,000
25/04/2022 14,850 -1.10 -7.41 15,950 16,200 14,850 55,230 820,165,500
23/04/2022 15,950 0.00 ■■ 0.00 15,950 16,550 15,000 73,230 1,168,018,500
22/04/2022 15,950 0.00 ■■ 0.00 15,950 16,550 15,000 73,230 1,168,018,500
21/04/2022 15,950 -1.20 -7.52 17,150 17,050 15,950 75,280 1,200,716,000
20/04/2022 17,150 -1.25 -7.29 18,400 18,900 17,150 58,410 1,001,731,500
19/04/2022 18,400 -1.35 -7.34 19,750 20,300 18,400 56,930 1,047,512,000
18/04/2022 19,750 -1.45 -7.34 21,200 21,200 19,750 58,860 1,162,485,000
16/04/2022 21,200 -0.10 -0.47 21,300 21,800 20,900 32,070 679,884,000
15/04/2022 21,200 -0.10 -0.47 21,300 21,800 20,900 32,070 679,884,000
14/04/2022 21,300 -0.50 -2.35 21,800 22,000 21,300 20,060 427,278,000
13/04/2022 21,800 1.20 5.50 20,600 21,800 19,650 67,540 1,472,372,000
12/04/2022 20,600 -1.50 -7.28 22,100 22,300 20,600 44,590 918,554,000
08/04/2022 22,100 -0.80 -3.62 22,900 23,050 22,000 57,550 1,271,855,000
07/04/2022 22,900 -0.30 -1.31 23,200 23,350 22,750 33,060 757,074,000
06/04/2022 23,200 -0.50 -2.16 23,700 23,650 23,100 35,840 831,488,000
05/04/2022 23,700 0.50 2.11 23,200 24,000 23,000 67,540 1,600,698,000
04/04/2022 23,200 0.25 1.08 22,950 23,850 23,050 33,320 773,024,000
01/04/2022 22,950 0.30 1.31 22,650 23,050 22,550 47,990 1,101,370,500
31/03/2022 22,650 -0.15 -0.66 22,800 23,250 22,600 54,740 1,239,861,000
30/03/2022 22,800 -1.05 -4.61 23,850 23,800 22,500 94,710 2,159,388,000
29/03/2022 23,850 0.45 1.89 23,400 23,900 23,400 54,540 1,300,779,000
28/03/2022 23,400 -1.35 -5.77 24,750 24,350 23,050 100,940 2,361,996,000
25/03/2022 24,750 -0.10 -0.40 24,850 25,200 24,350 66,080 1,635,480,000
24/03/2022 24,850 0.80 3.22 24,050 25,000 23,800 149,470 3,714,329,500
23/03/2022 24,050 -0.05 -0.21 24,100 24,300 23,850 60,030 1,443,721,500
22/03/2022 24,100 -0.20 -0.83 24,300 24,500 24,100 79,850 1,924,385,000
21/03/2022 24,300 0.75 3.09 23,550 24,400 23,500 91,720 2,228,796,000
18/03/2022 23,550 -0.05 -0.21 23,600 24,000 23,500 31,260 736,173,000
17/03/2022 23,600 0.10 0.42 23,500 24,000 23,400 47,320 1,116,752,000
16/03/2022 23,500 0.00 ■■ 0.00 23,500 23,800 23,300 49,380 1,160,430,000
15/03/2022 23,500 0.80 3.40 22,700 23,600 22,700 32,420 761,870,000
14/03/2022 22,700 -0.50 -2.20 23,200 23,200 22,150 65,790 1,493,433,000
11/03/2022 23,200 -0.60 -2.59 23,800 23,800 23,050 89,670 2,080,344,000
10/03/2022 23,800 0.15 0.63 23,650 24,200 23,800 47,270 1,125,026,000
09/03/2022 23,650 -0.45 -1.90 24,100 24,200 23,400 70,850 1,675,602,500
08/03/2022 24,100 -0.60 -2.49 24,700 24,950 24,100 94,930 2,287,813,000
07/03/2022 24,700 0.60 2.43 24,100 25,050 23,800 136,820 3,379,454,000
06/03/2022 24,100 0.55 2.28 23,550 24,400 23,550 85,820 2,068,262,000
04/03/2022 24,100 0.55 2.28 23,550 24,400 23,550 85,820 2,068,262,000
03/03/2022 23,550 -0.05 -0.21 23,600 23,950 23,350 60,390 1,422,184,500
02/03/2022 23,600 -0.45 -1.91 24,050 24,400 23,600 50,340 1,188,024,000
01/03/2022 24,050 0.55 2.29 23,500 24,350 23,400 67,860 1,632,033,000
28/02/2022 23,500 -0.60 -2.55 24,100 24,150 23,100 56,920 1,337,620,000
26/02/2022 24,100 0.10 0.41 24,000 24,400 24,000 49,490 1,192,709,000
25/02/2022 24,100 0.10 0.41 24,000 24,400 24,000 49,490 1,192,709,000
24/02/2022 24,000 -0.80 -3.33 24,800 24,700 23,100 160,270 3,846,480,000
23/02/2022 24,800 0.40 1.61 24,400 25,100 24,150 53,960 1,338,208,000
22/02/2022 24,400 -0.70 -2.87 25,100 24,800 24,200 94,490 2,305,556,000
21/02/2022 25,100 0.10 0.40 25,000 25,900 24,200 214,570 5,385,707,000
20/02/2022 25,000 -1.15 -4.60 26,150 26,000 24,700 235,090 5,877,250,000
18/02/2022 25,000 -1.15 -4.60 26,150 26,000 24,700 235,090 5,877,250,000
17/02/2022 26,150 0.10 0.38 26,050 26,650 25,900 70,150 1,834,422,500
16/02/2022 26,050 0.45 1.73 25,600 26,400 25,250 153,290 3,993,204,500
15/02/2022 25,600 0.00 ■■ 0.00 25,600 25,950 25,250 70,810 1,812,736,000
14/02/2022 25,600 -0.95 -3.71 26,550 26,550 25,300 140,600 3,599,360,000
11/02/2022 26,550 1.70 6.40 24,850 26,550 24,450 148,800 3,950,640,000
10/02/2022 24,850 0.55 2.21 24,300 25,000 24,300 75,290 1,870,956,500
09/02/2022 24,300 1.20 4.94 23,100 24,450 23,100 63,090 1,533,087,000
08/02/2022 23,100 0.20 0.87 22,900 23,500 22,750 59,840 1,382,304,000
07/02/2022 22,900 0.80 3.49 22,100 23,600 22,400 57,280 1,311,712,000
31/01/2022 22,100 0.20 0.90 21,900 22,300 21,250 62,280 1,376,388,000
28/01/2022 22,100 0.20 0.90 21,900 22,300 21,250 62,280 1,376,388,000
27/01/2022 21,900 -0.20 -0.91 22,100 22,900 21,000 84,710 1,855,149,000
26/01/2022 22,100 -1.20 -5.43 23,300 23,800 22,100 64,320 1,421,472,000
25/01/2022 23,300 0.30 1.29 23,000 24,200 21,900 86,160 2,007,528,000
24/01/2022 23,000 -1.70 -7.39 24,700 24,600 23,000 129,600 2,980,800,000
21/01/2022 24,700 -0.65 -2.63 25,350 25,800 24,700 92,270 2,279,069,000
20/01/2022 25,700 1.00 3.89 24,700 25,750 24,300 92,060 2,365,942,000
19/01/2022 24,600 0.95 3.86 23,650 24,700 22,100 157,600 3,876,960,000
18/01/2022 23,650 -1.75 -7.40 25,400 24,500 23,650 132,140 3,125,111,000
17/01/2022 25,600 -1.70 -6.64 27,300 27,800 25,400 226,720 5,804,032,000
16/01/2022 27,300 -1.20 -4.40 28,500 29,000 26,600 236,320 6,451,536,000
14/01/2022 27,300 -1.20 -4.40 28,500 29,000 26,600 236,320 6,451,536,000
13/01/2022 28,500 -2.10 -7.37 30,600 30,950 28,500 288,420 8,219,970,000
12/01/2022 30,600 -1.05 -3.43 31,650 32,500 29,950 322,970 9,882,882,000
11/01/2022 31,650 2.05 6.48 29,600 31,650 29,200 634,540 20,083,191,000
10/01/2022 29,600 0.90 3.04 28,700 30,400 28,200 504,590 14,935,864,000
09/01/2022 28,700 -0.35 -1.22 29,050 29,600 28,550 138,930 3,987,291,000
07/01/2022 28,700 -0.35 -1.22 29,050 29,600 28,550 138,930 3,987,291,000
06/01/2022 29,050 0.05 0.17 29,000 29,600 28,200 175,530 5,099,146,500
05/01/2022 29,000 0.10 0.34 28,900 30,100 29,000 194,910 5,652,390,000
04/01/2022 28,900 0.90 3.11 28,000 29,350 27,950 159,330 4,604,637,000
03/01/2022 25,800 -1.00 -3.88 26,800 27,400 25,550 95,730 2,469,834,000
31/12/2021 28,000 0.40 1.43 27,600 28,100 26,500 99,590 2,788,520,000
30/12/2021 27,600 0.10 0.36 27,500 28,200 27,500 88,710 2,448,396,000
29/12/2021 27,500 -0.90 -3.27 28,400 28,400 27,300 159,720 4,392,300,000
23/12/2021 29,900 1.95 6.52 27,950 29,900 27,950 341,510 10,211,149,000
22/12/2021 29,900 1.95 6.52 27,950 29,900 27,950 341,510 10,211,149,000
21/12/2021 27,950 0.35 1.25 27,600 28,450 26,700 146,930 4,106,693,500
20/12/2021 27,600 -1.15 -4.17 28,750 28,650 27,000 137,450 3,793,620,000
17/12/2021 28,750 0.35 1.22 28,400 29,300 28,350 152,770 4,392,137,500
16/12/2021 28,400 1.55 5.46 26,850 28,400 26,600 217,080 6,165,072,000
15/12/2021 26,850 -0.70 -2.61 27,550 27,700 26,500 80,770 2,168,674,500
14/12/2021 27,550 0.65 2.36 26,900 28,500 27,000 87,170 2,401,533,500
13/12/2021 26,900 1.75 6.51 25,150 26,900 25,300 76,230 2,050,587,000
12/12/2021 25,150 0.05 0.20 25,100 25,600 25,100 40,360 1,015,054,000
10/12/2021 25,150 0.05 0.20 25,100 25,600 25,100 40,360 1,015,054,000
09/12/2021 25,100 0.40 1.59 24,700 25,400 24,600 45,410 1,139,791,000
08/12/2021 24,700 -0.05 -0.20 24,700 25,200 24,500 60,090 1,484,223,000
07/12/2021 24,700 0.70 2.83 24,000 25,000 23,850 43,070 1,063,829,000
06/12/2021 24,000 -1.80 -7.50 25,800 26,500 24,000 75,150 1,803,600,000
04/12/2021 25,800 -1.00 -3.88 26,800 27,400 25,550 95,730 2,469,834,000
03/12/2021 25,800 -1.00 -3.88 26,800 27,400 25,550 95,730 2,469,834,000
02/12/2021 26,800 -0.85 -3.17 27,650 27,650 26,750 71,170 1,907,356,000
01/12/2021 27,650 -0.35 -1.27 28,000 28,500 27,650 71,440 1,975,316,000
30/11/2021 28,000 0.80 2.86 27,200 28,500 27,200 108,920 3,049,760,000
29/11/2021 27,200 0.60 2.21 26,600 27,500 25,500 89,730 2,440,656,000
28/11/2021 26,600 -0.40 -1.50 27,000 27,800 26,000 73,690 1,960,154,000
26/11/2021 26,600 -0.40 -1.50 27,000 27,800 26,000 73,690 1,960,154,000
25/11/2021 27,000 0.90 3.33 26,100 27,300 26,000 44,950 1,213,650,000
24/11/2021 26,100 -0.10 -0.38 26,200 27,600 26,050 36,390 949,779,000
23/11/2021 26,200 1.05 4.01 25,150 26,200 24,100 65,670 1,720,554,000
22/11/2021 25,150 -1.85 -7.36 27,000 27,600 25,150 103,430 2,601,264,500
19/11/2021 27,000 -1.95 -7.22 28,950 29,500 26,950 160,790 4,341,330,000
18/11/2021 28,950 0.15 0.52 28,800 29,750 27,900 115,720 3,350,094,000
17/11/2021 28,800 -0.10 -0.35 28,900 29,700 28,800 87,390 2,516,832,000
16/11/2021 28,900 -1.40 -4.84 30,300 30,000 28,800 148,890 4,302,921,000
15/11/2021 30,300 -0.50 -1.65 30,800 31,000 29,000 211,940 6,421,782,000
14/11/2021 29,000 -2.15 -7.41 31,150 32,000 30,500 20 580,000
12/11/2021 30,800 -0.35 -1.14 31,150 32,000 30,500 64,810 1,996,148,000
11/11/2021 31,150 1.00 3.21 30,150 31,500 30,350 153,430 4,779,344,500
10/11/2021 30,150 1.05 3.48 29,100 30,500 28,600 98,310 2,964,046,500
09/11/2021 29,100 -0.70 -2.41 29,800 29,700 29,000 96,530 2,809,023,000
08/11/2021 29,800 0.60 2.01 29,200 30,200 27,800 137,550 4,098,990,000
07/11/2021 29,200 -1.20 -4.11 30,400 30,600 29,000 84,960 2,480,832,000
05/11/2021 29,200 -1.20 -4.11 30,400 30,600 29,000 84,960 2,480,832,000
04/11/2021 31,050 -2.30 -7.41 33,350 34,600 31,050 272,080 8,448,084,000
03/11/2021 31,050 -2.30 -7.41 33,350 34,600 31,050 272,080 8,448,084,000
02/11/2021 33,350 2.15 6.45 31,200 33,350 31,650 137,250 4,577,287,500
01/11/2021 31,200 1.90 6.09 29,300 31,350 28,300 189,290 5,905,848,000
31/10/2021 29,300 0.80 2.73 28,500 29,900 28,300 124,930 3,660,449,000
29/10/2021 29,300 0.80 2.73 28,500 29,900 28,300 124,930 3,660,449,000
28/10/2021 28,500 0.15 0.53 28,350 29,250 28,000 104,810 2,987,085,000
27/10/2021 28,350 1.85 6.53 26,500 28,350 26,200 163,880 4,645,998,000
26/10/2021 26,500 -0.30 -1.13 26,800 26,900 25,500 169,220 4,484,330,000
25/10/2021 26,800 0.05 0.19 26,750 27,800 26,050 163,280 4,375,904,000
23/10/2021 26,750 0.25 0.93 26,500 26,950 26,050 208,460 5,576,305,000
22/10/2021 26,750 0.25 0.93 26,500 26,950 26,050 208,460 5,576,305,000
21/10/2021 26,500 1.30 4.91 25,200 26,600 24,600 187,480 4,968,220,000
20/10/2021 25,200 0.50 1.98 24,700 26,000 24,200 173,080 4,361,616,000
19/10/2021 24,700 1.60 6.48 23,100 24,700 23,250 266,100 6,572,670,000
18/10/2021 23,100 0.35 1.52 22,750 23,800 22,500 100,460 2,320,626,000
16/10/2021 22,750 0.25 1.10 22,500 23,500 22,400 89,140 2,027,935,000
15/10/2021 22,750 0.25 1.10 22,500 23,500 22,400 89,140 2,027,935,000
14/10/2021 22,500 -0.50 -2.22 23,000 23,950 22,500 179,460 4,037,850,000
13/10/2021 23,000 0.75 3.26 22,250 23,400 22,500 194,960 4,484,080,000
12/10/2021 22,250 0.45 2.02 21,800 22,450 21,450 99,910 2,222,997,500
11/10/2021 21,800 0.05 0.23 21,800 22,150 21,500 27,990 610,182,000
08/10/2021 21,800 -0.40 -1.83 22,200 22,450 21,750 52,980 1,154,964,000
07/10/2021 22,200 0.35 1.58 21,850 22,500 21,900 104,160 2,312,352,000
06/10/2021 21,850 0.65 2.97 21,200 22,000 21,200 49,220 1,075,457,000
05/10/2021 21,200 0.20 0.94 21,000 21,500 21,000 36,630 776,556,000
04/10/2021 21,000 0.05 0.24 21,000 21,500 21,000 56,090 1,177,890,000
01/10/2021 21,000 -0.50 -2.38 21,500 21,600 21,000 66,550 1,397,550,000
30/09/2021 21,500 -0.20 -0.93 21,700 22,300 21,500 32,140 691,010,000
29/09/2021 21,700 0.50 2.30 21,200 22,100 20,650 63,060 1,368,402,000
28/09/2021 21,200 0.60 2.83 20,600 21,300 19,800 101,060 2,142,472,000
27/09/2021 20,600 -1.30 -6.31 21,900 21,900 20,600 141,200 2,908,720,000
26/09/2021 21,900 -1.60 -7.31 23,500 23,900 21,900 139,130 3,046,947,000
24/09/2021 21,900 -1.60 -7.31 23,500 23,900 21,900 139,130 3,046,947,000
23/09/2021 23,500 0.75 3.19 22,750 24,300 23,000 206,390 4,850,165,000
22/09/2021 22,750 1.45 6.37 21,300 22,750 21,300 214,810 4,886,927,500
21/09/2021 21,300 0.10 0.47 21,300 21,500 20,700 65,450 1,394,085,000
20/09/2021 21,300 -0.35 -1.64 21,650 22,500 21,300 78,290 1,667,577,000
17/09/2021 21,650 0.45 2.08 21,200 22,300 20,950 119,470 2,586,525,500
16/09/2021 21,200 -0.20 -0.94 21,200 21,450 20,500 52,110 1,104,732,000
15/09/2021 21,200 0.60 2.83 20,600 21,500 20,050 76,490 1,621,588,000
14/09/2021 20,600 -1.20 -5.83 21,800 21,800 20,600 105,230 2,167,738,000
13/09/2021 21,800 -0.80 -3.67 22,600 22,600 21,650 86,220 1,879,596,000
11/09/2021 22,600 0.20 0.88 22,400 23,400 22,550 143,410 3,241,066,000
10/09/2021 22,600 0.20 0.88 22,400 23,400 22,550 143,410 3,241,066,000
09/09/2021 22,400 0.05 0.22 22,400 22,500 21,650 83,660 1,873,984,000
08/09/2021 22,400 1.40 6.25 21,000 22,400 20,400 157,060 3,518,144,000
07/09/2021 21,000 -1.45 -6.90 22,450 22,450 20,900 276,600 5,808,600,000
06/09/2021 22,450 0.30 1.34 22,150 23,400 22,150 146,880 3,297,456,000
05/09/2021 18,300 0.45 2.46 17,850 18,050 17,750 41,930 767,319,000
03/09/2021 17,900 0.05 0.28 17,850 18,050 17,750 31,540 564,566,000
01/09/2021 22,150 0.85 3.84 21,300 22,700 21,700 170,050 3,766,607,500
31/08/2021 21,300 1.35 6.34 19,950 21,300 20,000 233,500 4,973,550,000
30/08/2021 19,950 0.45 2.26 19,500 19,950 19,650 61,700 1,230,915,000
27/08/2021 19,500 0.60 3.08 18,900 19,600 18,600 40,850 796,575,000
26/08/2021 18,900 -0.10 -0.53 19,000 19,550 18,700 62,230 1,176,147,000
25/08/2021 19,000 -0.25 -1.32 19,000 19,000 18,300 63,470 1,205,930,000
24/08/2021 19,000 -0.30 -1.58 19,300 19,600 18,200 130,040 2,470,760,000
23/08/2021 19,300 -1.20 -6.22 20,500 20,800 19,300 103,070 1,989,251,000
20/08/2021 20,500 -0.95 -4.63 21,450 22,500 20,000 213,070 4,367,935,000
19/08/2021 21,450 0.05 0.23 21,400 21,500 20,700 93,250 2,000,212,500
18/08/2021 21,400 0.45 2.10 20,950 21,750 20,200 109,470 2,342,658,000
17/08/2021 20,950 -0.85 -4.06 21,800 21,800 20,600 147,360 3,087,192,000
16/08/2021 21,800 0.20 0.92 21,600 22,700 21,700 192,340 4,193,012,000
13/08/2021 21,600 1.10 5.09 20,500 21,800 20,500 175,040 3,780,864,000
12/08/2021 20,500 0.70 3.41 19,800 20,950 19,200 177,750 3,643,875,000
11/08/2021 19,800 -0.60 -3.03 20,400 20,400 19,800 67,030 1,327,194,000
10/08/2021 20,400 0.20 0.98 20,200 21,000 20,000 107,930 2,201,772,000
09/08/2021 20,200 1.30 6.44 18,900 20,200 18,750 195,630 3,951,726,000
06/08/2021 18,900 0.60 3.17 18,300 19,250 18,300 75,630 1,429,407,000
05/08/2021 18,300 -0.20 -1.09 18,500 18,600 18,100 41,930 767,319,000
04/08/2021 18,500 0.60 3.24 17,900 18,500 18,000 57,370 1,061,345,000
03/08/2021 17,900 0.05 0.28 17,850 18,050 17,750 31,540 564,566,000
02/08/2021 17,850 0.35 1.96 17,500 18,000 17,400 44,490 794,146,500
30/07/2021 17,500 0.10 0.57 17,400 17,650 17,350 28,740 502,950,000
29/07/2021 17,400 -0.05 -0.29 17,400 17,500 17,250 13,020 226,548,000
28/07/2021 17,400 -0.10 -0.57 17,500 17,700 17,350 6,510 113,274,000
27/07/2021 17,500 -0.15 -0.86 17,650 17,850 17,400 15,630 273,525,000
26/07/2021 17,650 0.25 1.42 17,400 17,750 17,150 13,600 240,040,000
23/07/2021 17,400 -0.30 -1.72 17,700 18,200 17,400 36,060 627,444,000
21/07/2021 16,950 0.05 0.29 16,950 17,800 17,000 15,920 269,844,000
20/07/2021 16,950 0.15 0.88 16,800 16,950 16,500 13,150 222,892,500
19/07/2021 16,800 -0.50 -2.98 17,300 17,200 16,800 37,070 622,776,000
17/07/2021 17,300 0.35 2.02 16,950 17,350 16,900 36,340 628,682,000
16/07/2021 17,300 0.35 2.02 16,950 17,350 16,900 36,340 628,682,000
15/07/2021 16,950 -0.15 -0.88 17,100 17,000 16,000 22,360 379,002,000
14/07/2021 17,100 -0.10 -0.58 17,200 17,800 16,900 14,680 251,028,000
13/07/2021 17,200 -0.10 -0.58 17,200 17,400 16,000 17,680 304,096,000
12/07/2021 17,200 -1.20 -6.98 18,400 18,400 17,150 72,190 1,241,668,000
09/07/2021 18,400 -0.15 -0.82 18,550 18,600 18,150 35,050 644,920,000
08/07/2021 18,550 0.05 0.27 18,500 18,800 18,300 38,550 715,102,500
07/07/2021 18,500 -0.50 -2.70 19,000 19,000 18,100 61,690 1,141,265,000
06/07/2021 19,000 -0.35 -1.84 19,350 19,450 19,000 41,300 784,700,000
05/07/2021 19,350 -0.05 -0.26 19,400 19,700 19,100 32,880 636,228,000
02/07/2021 19,400 0.05 0.26 19,400 19,600 19,300 34,900 677,060,000
01/07/2021 19,400 -0.10 -0.52 19,500 19,600 19,250 28,550 553,870,000
30/06/2021 19,500 -0.15 -0.77 19,650 19,850 19,300 27,490 536,055,000
29/06/2021 19,650 -0.15 -0.76 19,800 20,000 19,400 39,240 771,066,000
28/06/2021 19,800 0.35 1.77 19,450 20,300 19,200 43,650 864,270,000
25/06/2021 19,450 -0.05 -0.26 19,450 19,600 19,050 43,830 852,493,500
24/06/2021 19,450 -0.35 -1.80 19,800 19,800 19,350 60,570 1,178,086,500
23/06/2021 19,800 -0.35 -1.77 20,150 20,100 19,650 72,310 1,431,738,000
22/06/2021 20,150 -0.45 -2.23 20,600 21,000 20,100 77,790 1,567,468,500
21/06/2021 20,600 -0.75 -3.64 21,500 21,500 20,500 63,430 1,306,658,000
18/06/2021 21,500 0.15 0.70 21,350 22,000 21,300 60,280 1,296,020,000
17/06/2021 21,350 0.05 0.23 21,300 22,000 21,000 86,430 1,845,280,500
16/06/2021 21,300 0.75 3.52 20,550 21,600 20,400 109,090 2,323,617,000
15/06/2021 20,350 0.05 0.25 20,350 20,600 20,000 19,370 394,179,500
14/06/2021 20,350 0.15 0.74 20,200 20,650 19,850 71,670 1,458,484,500
11/06/2021 20,200 0.10 0.50 20,100 20,500 19,800 46,960 948,592,000
10/06/2021 20,100 -0.10 -0.50 20,200 20,200 19,400 52,380 1,052,838,000
09/06/2021 20,200 0.60 2.97 19,600 20,400 18,600 62,860 1,269,772,000
08/06/2021 19,600 -1.40 -7.14 21,000 21,000 19,600 99,350 1,947,260,000
07/06/2021 21,000 0.30 1.43 20,700 21,500 20,500 129,290 2,715,090,000
04/06/2021 20,700 0.20 0.97 20,500 21,000 20,500 102,670 2,125,269,000
03/06/2021 20,500 0.45 2.20 20,050 20,900 20,050 67,690 1,387,645,000
02/06/2021 20,050 0.85 4.24 19,200 20,050 19,050 122,250 2,451,112,500
01/06/2021 19,200 0.90 4.69 18,300 19,300 17,900 85,320 1,638,144,000
31/05/2021 18,300 -1.80 -9.84 18,200 18,300 17,850 52,870 967,521,000
28/05/2021 18,200 -0.05 -0.27 18,250 18,700 17,850 60,400 1,099,280,000
27/05/2021 18,250 -0.15 -0.82 18,250 18,800 17,600 64,640 1,179,680,000
26/05/2021 18,250 -0.65 -3.56 18,900 18,900 18,100 52,040 949,730,000
25/05/2021 18,900 0.30 1.59 18,600 19,450 18,600 40,730 769,797,000
24/05/2021 18,600 1.20 6.45 17,400 18,600 17,500 111,010 2,064,786,000
23/05/2021 17,400 0.30 1.72 17,100 18,000 16,600 141,040 2,454,096,000
21/05/2021 17,400 0.30 1.72 17,100 18,000 16,600 141,040 2,454,096,000
20/05/2021 17,100 -0.05 -0.29 17,150 17,200 16,950 49,650 849,015,000
19/05/2021 17,150 -0.10 -0.58 17,250 17,350 17,050 45,730 784,269,500
18/05/2021 17,250 0.05 0.29 17,250 17,550 17,150 43,290 746,752,500
17/05/2021 17,250 0.05 0.29 17,250 17,600 17,150 37,950 654,637,500
16/05/2021 17,250 -0.05 -0.29 17,300 17,500 17,200 29,580 510,255,000
14/05/2021 17,250 -0.05 -0.29 17,300 17,500 17,200 29,580 510,255,000
13/05/2021 17,300 -0.15 -0.87 17,450 17,500 17,150 70,620 1,221,726,000
12/05/2021 17,450 0.25 1.43 17,200 17,600 17,150 32,590 568,695,500
11/05/2021 17,200 0.10 0.58 17,100 17,800 16,900 77,260 1,328,872,000
10/05/2021 17,100 -0.30 -1.75 17,400 17,300 16,900 32,240 551,304,000
08/05/2021 17,400 -0.50 -2.87 17,900 18,100 17,400 91,140 1,585,836,000
07/05/2021 17,400 -0.50 -2.87 17,900 18,100 17,400 91,140 1,585,836,000
06/05/2021 17,900 0.50 2.79 17,400 18,250 17,200 57,640 1,031,756,000
05/05/2021 17,400 1.00 5.75 16,400 17,500 16,300 66,320 1,153,968,000
04/05/2021 16,400 -0.35 -2.13 16,750 16,750 16,000 44,630 731,932,000
03/05/2021 19,350 -1.45 -7.49 20,800 22,250 19,350 870 16,834,500
30/04/2021 16,750 -0.20 -1.19 16,950 17,300 16,600 51,570 863,797,500
29/04/2021 16,750 -0.20 -1.19 16,950 17,300 16,600 51,570 863,797,500
28/04/2021 16,950 -0.15 -0.88 17,100 17,500 16,900 73,710 1,249,384,500
27/04/2021 17,100 -0.55 -3.22 17,650 17,650 17,100 42,370 724,527,000
26/04/2021 17,650 -0.60 -3.40 18,250 18,250 17,500 78,950 1,393,467,500
23/04/2021 18,250 0.60 3.29 17,650 18,250 17,000 61,820 1,128,215,000
22/04/2021 17,650 -1.30 -7.37 18,950 18,950 17,650 121,050 2,136,532,500
21/04/2021 18,950 -0.50 -2.64 19,450 19,950 18,750 121,920 2,310,384,000
20/04/2021 18,950 -0.50 -2.64 19,450 19,950 18,750 121,920 2,310,384,000
19/04/2021 19,450 -0.50 -2.57 19,950 20,250 19,200 74,680 1,452,526,000
16/04/2021 19,950 -0.70 -3.51 20,650 20,650 19,400 103,970 2,074,201,500
15/04/2021 20,650 -0.25 -1.21 20,900 20,900 19,450 126,410 2,610,366,500
14/04/2021 20,900 -0.20 -0.96 21,100 21,200 20,600 69,030 1,442,727,000
13/04/2021 21,100 -0.45 -2.13 21,550 21,750 20,800 62,690 1,322,759,000
12/04/2021 21,550 -1.55 -7.19 20,950 21,600 20,950 163,620 3,526,011,000
09/04/2021 20,950 -0.05 -0.24 21,000 21,200 20,800 39,400 825,430,000
08/04/2021 21,000 -0.40 -1.90 21,400 21,550 20,850 54,390 1,142,190,000
07/04/2021 21,400 0.70 3.27 20,700 21,600 20,500 70,240 1,503,136,000
06/04/2021 20,700 -0.05 -0.24 20,700 20,750 20,350 59,380 1,229,166,000
05/04/2021 20,700 -0.50 -2.42 21,200 21,100 20,500 72,670 1,504,269,000
02/04/2021 21,200 0.40 1.89 20,800 21,600 21,000 80,760 1,712,112,000
01/04/2021 20,800 0.10 0.48 20,700 21,000 20,450 86,500 1,799,200,000
31/03/2021 20,700 0.60 2.90 20,100 21,300 20,000 78,920 1,633,644,000
30/03/2021 20,100 -0.85 -4.23 20,950 21,300 19,900 125,930 2,531,193,000
29/03/2021 20,950 0.05 0.24 20,900 21,400 20,650 69,170 1,449,111,500
26/03/2021 20,900 -0.80 -3.83 21,700 21,500 20,200 208,990 4,367,891,000
25/03/2021 21,700 -0.55 -2.53 22,250 22,300 21,100 94,380 2,048,046,000
24/03/2021 22,250 -0.55 -2.47 22,800 22,950 21,300 130,310 2,899,397,500
23/03/2021 22,800 -0.30 -1.32 23,100 23,400 22,500 130,550 2,976,540,000
22/03/2021 23,100 0.10 0.43 23,000 23,400 22,500 86,400 1,995,840,000
19/03/2021 23,000 0.15 0.65 22,850 23,300 22,450 79,120 1,819,760,000
18/03/2021 22,850 -0.25 -1.09 23,100 23,250 22,400 161,040 3,679,764,000
17/03/2021 23,100 -0.75 -3.25 23,850 23,950 23,000 135,410 3,127,971,000
16/03/2021 23,850 0.15 0.63 23,700 24,300 23,500 229,650 5,477,152,500
15/03/2021 23,700 0.70 2.95 23,000 23,950 22,600 196,640 4,660,368,000
12/03/2021 23,000 -0.10 -0.43 23,100 23,500 22,600 79,010 1,817,230,000
11/03/2021 23,100 -0.10 -0.43 23,200 23,800 22,600 106,370 2,457,147,000
10/03/2021 23,200 -0.45 -1.94 23,650 23,900 22,950 85,220 1,977,104,000
09/03/2021 23,650 0.30 1.27 23,350 24,200 22,500 105,190 2,487,743,500
08/03/2021 23,350 0.85 3.64 22,500 23,950 22,200 144,890 3,383,181,500
05/03/2021 22,500 0.10 0.44 22,400 22,500 21,000 188,620 4,243,950,000
04/03/2021 22,400 -0.75 -3.35 23,150 24,300 21,550 231,690 5,189,856,000
03/03/2021 23,150 1.50 6.48 21,650 23,150 21,650 200,510 4,641,806,500
02/03/2021 21,650 1.40 6.47 20,250 21,650 19,900 277,860 6,015,669,000
01/03/2021 20,250 -0.05 -0.25 20,300 20,500 19,800 166,990 3,381,547,500
26/02/2021 20,300 0.40 1.97 19,900 21,000 19,300 124,590 2,529,177,000
25/02/2021 19,900 1.30 6.53 18,600 19,900 18,600 209,600 4,171,040,000
24/02/2021 18,600 1.20 6.45 17,400 18,600 17,400 423,290 7,873,194,000
23/02/2021 17,400 -0.10 -0.57 17,500 17,600 17,250 81,130 1,411,662,000
22/02/2021 17,500 -0.05 -0.29 17,550 17,800 17,250 102,070 1,786,225,000
19/02/2021 17,550 0.05 0.28 17,500 17,900 17,200 88,840 1,559,142,000
18/02/2021 17,500 0.15 0.86 17,350 18,000 16,800 134,510 2,353,925,000
17/02/2021 17,350 0.55 3.17 16,800 17,500 16,600 122,030 2,117,220,500
10/02/2021 16,800 0.70 4.17 16,100 16,900 16,000 138,650 2,329,320,000
09/02/2021 16,800 0.70 4.17 16,100 16,900 16,000 138,650 2,329,320,000
08/02/2021 16,100 -1.10 -6.83 17,200 17,450 16,000 143,160 2,304,876,000
05/02/2021 17,200 0.85 4.94 16,350 17,400 16,350 136,020 2,339,544,000
05/01/2021 15,950 0.35 2.19 15,600 16,150 15,300 36,430 581,058,500
04/01/2021 15,600 0.25 1.60 15,350 16,200 14,950 121,380 1,893,528,000
01/01/2021 15,350 0.05 0.33 15,350 15,600 14,900 664,650 10,202,377,500
31/12/2020 15,350 0.05 0.33 15,350 15,600 14,900 664,650 10,202,377,500
30/12/2020 15,350 0.15 0.98 15,200 16,000 14,900 1,750,390 26,868,486,500
29/12/2020 15,200 -0.40 -2.63 15,600 15,700 14,900 190,116 2,889,763,200
28/12/2020 15,600 0.70 4.49 14,950 15,950 15,200 187,250 2,921,100,000
27/12/2020 14,950 0.90 6.02 14,000 14,950 14,300 191,906 2,868,994,700
25/12/2020 14,950 0.90 6.02 14,000 14,950 14,300 191,906 2,868,994,700
24/12/2020 14,000 0.20 1.43 13,800 14,300 12,850 175,568 2,457,952,000
23/12/2020 13,800 0.90 6.52 12,900 13,800 13,200 258,271 3,564,139,800
22/12/2020 12,900 0.80 6.20 12,100 12,900 12,300 120,837 1,558,797,300
21/12/2020 12,100 0.80 6.61 11,350 12,100 11,200 153,083 1,852,304,300
20/12/2020 11,350 0.00 ■■ 0.00 11,300 11,500 10,850 179,976 2,042,727,600
18/12/2020 11,350 0.00 ■■ 0.00 11,300 11,500 10,850 179,976 2,042,727,600
17/12/2020 11,300 0.30 2.65 11,000 11,500 10,900 111,571 1,260,752,300
16/12/2020 11,000 0.70 6.36 10,300 11,000 10,700 302,914 3,332,054,000
15/12/2020 10,300 0.60 5.83 9,670 10,300 9,720 146,526 1,509,217,800
14/12/2020 9,670 0.10 1.03 9,610 9,790 9,600 43,376 419,445,920
13/12/2020 9,610 0.10 1.04 9,500 9,650 9,390 50,173 482,162,530
11/12/2020 9,610 0.10 1.04 9,500 9,650 9,390 50,173 482,162,530
10/12/2020 9,500 -0.20 -2.11 9,660 9,700 9,470 34,547 328,196,500
09/12/2020 9,660 0.00 ■■ 0.00 9,690 9,730 9,620 43,258 417,872,280
08/12/2020 9,690 0.20 2.06 9,500 9,750 9,500 65,476 634,462,440
07/12/2020 9,500 -0.10 -1.05 9,580 9,660 9,480 56,119 533,130,500
04/12/2020 9,600 -0.03 -0.31 9,630 9,690 9,570 318,220 3,054,912,000
03/12/2020 9,630 0.00 ■■ 0.00 9,600 9,670 9,560 65,277 628,617,510
02/12/2020 9,600 0.00 ■■ 0.00 9,640 9,680 9,560 66,754 640,838,400
01/12/2020 9,640 0.10 1.04 9,540 9,650 9,330 59,578 574,331,920
30/11/2020 9,540 0.28 2.94 9,260 9,580 9,270 939,680 8,964,547,200
28/11/2020 9,260 -0.04 -0.43 9,300 9,350 9,250 387,080 3,584,360,800
27/11/2020 9,260 -0.04 -0.43 9,300 9,350 9,250 387,080 3,584,360,800
26/11/2020 9,300 -0.16 -1.72 9,460 9,460 9,100 232,290 2,160,297,000
25/11/2020 9,460 -0.02 -0.21 9,460 9,580 9,320 677,250 6,406,785,000
24/11/2020 9,460 0.28 2.96 9,180 9,480 9,180 750,370 7,098,500,200
23/11/2020 9,180 0.28 3.05 8,900 9,190 8,890 746,830 6,855,899,400
20/11/2020 8,900 -0.20 -2.25 9,100 9,130 8,900 26,357 234,577,300
19/11/2020 9,100 -0.70 -7.69 9,750 9,100 8,810 91,589 833,459,900
18/11/2020 9,750 0.05 0.51 9,700 9,800 9,680 614,180 5,988,255,000
17/11/2020 9,700 0.00 ■■ 0.00 9,730 9,750 9,650 67,269 652,509,300
16/11/2020 9,730 0.00 ■■ 0.00 9,750 9,800 9,730 57,691 561,333,430
15/11/2020 9,750 0.00 ■■ 0.00 9,750 9,790 9,720 81,000 789,750,000
13/11/2020 9,750 0.00 ■■ 0.00 9,750 9,790 9,720 81,000 789,750,000
12/11/2020 9,750 0.10 1.03 9,630 9,770 9,590 77,038 751,120,500
11/11/2020 9,630 0.10 1.04 9,570 9,670 9,560 13,727 132,191,010
10/11/2020 9,570 -0.10 -1.04 9,630 9,700 9,570 37,050 354,568,500
09/11/2020 9,630 0.20 2.08 9,460 9,720 9,470 26,580 255,965,400
06/11/2020 9,460 -0.10 -1.06 9,520 9,650 9,410 33,703 318,830,380
05/11/2020 9,520 -0.10 -1.05 9,600 9,770 9,500 31,994 304,582,880
04/11/2020 9,600 -0.10 -1.04 9,660 9,760 9,590 37,501 360,009,600
03/11/2020 9,660 -0.10 -1.04 9,750 9,840 9,660 86,768 838,178,880
02/11/2020 9,750 -0.10 -1.03 9,830 9,850 9,700 38,751 377,822,250
30/10/2020 9,830 0.30 3.05 9,500 9,950 9,500 84,876 834,331,080
29/10/2020 9,500 0.20 2.11 9,330 9,500 9,210 53,495 508,202,500
28/10/2020 9,330 -0.20 -2.14 9,480 9,520 9,310 46,545 434,264,850
27/10/2020 9,480 0.00 ■■ 0.00 9,450 9,490 9,250 87,978 834,031,440
26/10/2020 9,450 -0.10 -1.06 9,580 9,570 9,380 51,897 490,426,650
23/10/2020 9,580 -0.10 -1.04 9,700 9,750 9,540 19,710 188,821,800
22/10/2020 9,700 0.10 1.03 9,580 9,920 9,620 63,718 618,064,600
21/10/2020 9,580 0.60 6.26 8,960 9,580 9,150 119,542 1,145,212,360
20/10/2020 8,960 0.00 ■■ 0.00 8,970 8,970 8,900 3,720 33,331,200
19/10/2020 8,970 0.00 ■■ 0.00 8,940 8,990 8,930 4,125 37,001,250
18/10/2020 8,940 0.10 1.12 8,850 8,940 8,800 13,936 124,587,840
16/10/2020 8,940 0.10 1.12 8,850 8,940 8,800 13,936 124,587,840
15/10/2020 8,850 -0.10 -1.13 8,950 8,990 8,840 137,340 1,215,459,000
14/10/2020 8,950 0.00 ■■ 0.00 8,900 9,000 8,890 5,627 50,361,650
13/10/2020 8,900 0.00 ■■ 0.00 8,920 9,000 8,860 6,156 54,788,400
12/10/2020 8,920 -0.10 -1.12 9,000 9,000 8,920 13,808 123,167,360
09/10/2020 9,000 0.00 ■■ 0.00 9,000 9,050 9,000 4,189 37,701,000
08/10/2020 9,000 -0.10 -1.11 9,050 9,050 8,980 8,974 80,766,000
07/10/2020 9,050 0.10 1.10 9,000 9,050 8,980 8,970 81,178,500
06/10/2020 9,000 0.00 ■■ 0.00 9,000 9,050 8,990 44,060 396,540,000
05/10/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,960 21,645 194,805,000
04/10/2020 9,000 -0.20 -2.22 9,150 9,190 8,980 50,723 456,507,000
02/10/2020 9,000 -0.20 -2.22 9,150 9,190 8,980 50,723 456,507,000
01/10/2020 9,150 0.10 1.09 9,070 9,160 9,100 9,626 88,077,900
30/09/2020 9,070 0.00 ■■ 0.00 9,040 9,100 9,000 11,233 101,883,310
29/09/2020 9,040 -0.10 -1.11 9,140 9,150 9,000 11,517 104,113,680
28/09/2020 9,140 0.00 ■■ 0.00 9,100 9,150 9,100 7,297 66,694,580
25/09/2020 9,100 0.00 ■■ 0.00 9,080 9,130 9,030 12,533 114,050,300
24/09/2020 9,080 0.00 ■■ 0.00 9,080 9,100 9,020 5,755 52,255,400
23/09/2020 9,080 -0.10 -1.10 9,140 9,150 9,060 6,929 62,915,320
22/09/2020 9,140 0.00 ■■ 0.00 9,150 9,150 9,080 12,809 117,074,260
21/09/2020 9,150 0.00 ■■ 0.00 9,170 9,200 9,050 8,241 75,405,150
20/09/2020 9,170 0.00 ■■ 0.00 9,150 9,200 9,140 15,675 143,739,750
18/09/2020 9,170 0.00 ■■ 0.00 9,150 9,200 9,140 15,675 143,739,750
17/09/2020 9,150 0.00 ■■ 0.00 9,150 9,220 8,950 42,585 389,652,750
16/09/2020 9,150 0.30 3.28 8,850 9,190 8,790 26,262 240,297,300
15/09/2020 8,850 0.00 ■■ 0.00 8,830 8,890 8,830 8,578 75,915,300
14/09/2020 8,830 0.00 ■■ 0.00 8,800 8,830 8,760 5,679 50,145,570
13/09/2020 8,800 0.10 1.14 8,750 8,830 8,750 9,835 86,548,000
11/09/2020 8,800 0.10 1.14 8,750 8,830 8,750 9,835 86,548,000
10/09/2020 8,750 0.10 1.14 8,700 8,780 8,700 2,307 20,186,250
09/09/2020 8,700 0.04 0.46 8,660 8,760 8,640 175,340 1,525,458,000
08/09/2020 8,660 0.00 ■■ 0.00 8,660 8,700 8,630 5,481 47,465,460
07/09/2020 8,660 0.00 ■■ 0.00 8,660 8,700 8,640 16,996 147,185,360
06/09/2020 8,660 -0.10 -1.15 8,730 8,700 8,500 27,971 242,228,860
04/09/2020 8,660 -0.10 -1.15 8,730 8,700 8,500 27,971 242,228,860
03/09/2020 8,730 -0.10 -1.15 8,790 8,870 8,720 14,959 130,592,070
01/09/2020 8,790 0.00 ■■ 0.00 8,770 8,880 8,730 11,352 99,784,080
31/08/2020 8,770 0.00 ■■ 0.00 8,740 8,890 8,720 23,802 208,743,540
28/08/2020 8,740 0.00 ■■ 0.00 8,710 8,850 8,720 19,003 166,086,220
27/08/2020 8,710 0.10 1.15 8,610 8,790 8,620 42,248 367,980,080
26/08/2020 8,610 0.10 1.16 8,490 8,700 8,480 26,567 228,741,870
25/08/2020 8,490 0.00 ■■ 0.00 8,490 8,530 8,420 20,892 177,373,080
24/08/2020 8,490 0.10 1.18 8,420 8,560 8,410 27,583 234,179,670
21/08/2020 8,420 -0.10 -1.19 8,500 8,490 8,400 16,207 136,462,940
20/08/2020 8,500 -0.10 -1.18 8,580 8,600 8,400 13,391 113,823,500
19/08/2020 8,580 0.00 ■■ 0.00 8,560 8,650 8,530 22,878 196,293,240
18/08/2020 8,560 0.20 2.34 8,350 8,600 8,360 23,046 197,273,760
17/08/2020 8,350 0.10 1.20 8,210 8,400 8,210 24,828 207,313,800
14/08/2020 8,210 0.00 ■■ 0.00 8,180 8,290 8,180 12,435 102,091,350
13/08/2020 8,180 0.00 ■■ 0.00 8,160 8,180 8,100 1,645 13,456,100
12/08/2020 8,160 0.00 ■■ 0.00 8,150 8,180 8,100 6,086 49,661,760
11/08/2020 8,150 0.00 ■■ 0.00 8,160 8,180 8,100 4,682 38,158,300
10/08/2020 8,160 0.10 1.23 8,070 8,160 8,100 9,262 75,577,920
07/08/2020 8,070 -0.10 -1.24 8,150 8,150 8,010 2,547 20,554,290
06/08/2020 8,150 0.10 1.23 8,100 8,150 8,090 8,573 69,869,950
05/08/2020 8,100 0.00 ■■ 0.00 8,080 8,140 8,070 5,906 47,838,600
04/08/2020 8,080 0.10 1.24 7,940 8,090 7,950 6,289 50,815,120
03/08/2020 7,940 0.10 1.26 7,880 7,940 7,880 4,499 35,722,060
31/07/2020 7,880 0.00 ■■ 0.00 7,900 7,900 7,800 1,645 12,962,600
30/07/2020 7,900 0.10 1.27 7,800 7,900 7,700 3,932 31,062,800
29/07/2020 7,800 -0.20 -2.56 7,980 7,950 7,680 6,203 48,383,400
28/07/2020 7,980 0.40 5.01 7,600 7,980 7,500 13,395 106,892,100
27/07/2020 7,600 -0.40 -5.26 8,000 7,900 7,560 10,339 78,576,400
24/07/2020 8,000 -0.10 -1.25 8,070 8,130 7,970 15,625 125,000,000
23/07/2020 8,070 0.00 ■■ 0.00 8,100 8,150 8,060 8,645 69,765,150
22/07/2020 8,100 0.40 4.94 7,720 8,200 8,050 12,098 97,993,800
21/07/2020 7,720 -0.60 -7.77 8,300 8,300 7,720 18,138 140,025,360
20/07/2020 8,300 -0.10 -1.20 8,410 8,400 8,250 5,263 43,682,900
17/07/2020 8,410 0.00 ■■ 0.00 8,430 8,550 8,410 7,544 63,445,040
16/07/2020 8,430 0.20 2.37 8,250 8,650 8,250 34,460 290,497,800
15/07/2020 8,250 0.20 2.42 8,100 8,250 8,100 10,193 84,092,250
14/07/2020 8,100 0.00 ■■ 0.00 8,050 8,120 8,060 2,107 17,066,700
13/07/2020 8,050 0.00 ■■ 0.00 8,100 8,100 8,050 6,792 54,675,600
11/07/2020 8,100 0.00 ■■ 0.00 8,130 8,140 8,030 1,879 15,219,900
10/07/2020 8,100 0.00 ■■ 0.00 8,130 8,140 8,030 1,879 15,219,900
09/07/2020 8,130 0.00 ■■ 0.00 8,120 8,130 8,070 4,393 35,715,090
08/07/2020 8,120 0.00 ■■ 0.00 8,130 8,130 8,000 4,311 35,005,320
07/07/2020 8,130 0.20 2.46 7,950 8,150 7,950 11,495 93,454,350
06/07/2020 7,950 0.00 ■■ 0.00 8,000 8,050 7,950 12,365 98,301,750
03/07/2020 8,000 -0.10 -1.25 8,060 8,080 8,000 5,166 41,328,000
02/07/2020 8,060 0.00 ■■ 0.00 8,090 8,100 7,990 5,191 41,839,460
01/07/2020 8,090 0.10 1.24 7,960 8,090 7,920 5,925 47,933,250
30/06/2020 7,960 0.00 ■■ 0.00 7,950 8,100 7,910 10,640 84,694,400
29/06/2020 7,950 -0.10 -1.26 8,100 8,050 7,900 11,653 92,641,350
27/06/2020 8,100 0.05 0.62 8,050 8,190 8,030 51,390 416,259,000
26/06/2020 8,100 0.05 0.62 8,050 8,190 8,030 51,390 416,259,000
25/06/2020 8,050 -0.10 -1.24 8,140 8,170 8,050 7,823 62,975,150
24/06/2020 8,140 -0.10 -1.23 8,200 8,200 8,100 12,101 98,502,140
23/06/2020 8,200 0.10 1.22 8,140 8,250 8,150 18,906 155,029,200
22/06/2020 8,140 0.00 ■■ 0.00 8,190 8,190 8,100 12,498 101,733,720
19/06/2020 8,190 0.10 1.22 8,120 8,280 8,120 5,290 43,325,100
18/06/2020 8,120 0.10 1.23 8,010 8,120 8,010 9,255 75,150,600
17/06/2020 8,010 0.01 0.12 8,000 8,200 8,000 43,720 350,197,200
16/06/2020 8,000 0.10 1.25 7,910 8,040 7,850 11,732 93,856,000
15/06/2020 7,910 -0.40 -5.06 8,260 8,260 7,800 20,054 158,627,140
12/06/2020 8,260 0.00 ■■ 0.00 8,300 8,270 8,080 29,514 243,785,640
11/06/2020 8,300 -0.10 -1.20 8,380 8,600 8,300 52,067 432,156,100
10/06/2020 8,380 0.10 1.19 8,320 8,380 8,200 27,539 230,776,820
09/06/2020 8,330 0.00 ■■ 0.00 8,370 8,370 8,250 15,654 130,397,820
08/06/2020 8,370 0.10 1.19 8,300 8,390 8,300 40,270 337,059,900
06/06/2020 8,300 0.20 2.41 8,100 8,350 8,060 24,537 203,657,100
05/06/2020 8,300 0.20 2.41 8,100 8,350 8,060 24,537 203,657,100
04/06/2020 8,100 0.00 ■■ 0.00 8,050 8,130 8,040 16,762 135,772,200
03/06/2020 8,050 0.00 ■■ 0.00 8,040 8,050 8,020 5,800 46,690,000
02/06/2020 8,040 0.00 ■■ 0.00 8,060 8,100 8,020 21,900 176,076,000
01/06/2020 8,060 0.00 ■■ 0.00 8,060 8,100 8,010 14,163 114,153,780
31/05/2020 8,060 0.00 ■■ 0.00 8,070 8,070 8,010 3,096 24,953,760
29/05/2020 8,060 0.00 ■■ 0.00 8,070 8,070 8,010 3,096 24,953,760
28/05/2020 8,070 0.00 ■■ 0.00 8,090 8,090 8,000 9,341 75,381,870
27/05/2020 8,090 0.00 ■■ 0.00 8,090 8,190 8,000 7,359 59,534,310
26/05/2020 8,090 0.00 ■■ 0.00 8,050 8,150 8,040 10,716 86,692,440
25/05/2020 8,050 0.10 1.24 7,910 8,090 7,880 20,507 165,081,350
24/05/2020 7,910 0.00 ■■ 0.00 7,940 7,970 7,900 15,189 120,144,990
22/05/2020 7,910 0.00 ■■ 0.00 7,940 7,970 7,900 15,189 120,144,990
21/05/2020 7,940 0.00 ■■ 0.00 7,920 8,040 7,930 10,111 80,281,340
20/05/2020 7,920 0.00 ■■ 0.00 7,870 8,000 7,870 15,417 122,102,640
19/05/2020 7,870 0.10 1.27 7,800 7,990 7,810 9,995 78,660,650
18/05/2020 7,800 0.00 ■■ 0.00 7,850 7,820 7,760 2,479 19,336,200
17/05/2020 7,850 -0.10 -1.27 7,950 8,000 7,720 14,643 114,947,550
15/05/2020 7,850 -0.10 -1.27 7,950 8,000 7,720 14,643 114,947,550
14/05/2020 7,950 0.00 ■■ 0.00 8,000 8,000 7,900 7,666 60,944,700
13/05/2020 8,000 0.30 3.75 7,750 8,170 7,700 19,962 159,696,000
12/05/2020 7,750 0.10 1.29 7,660 7,750 7,620 4,940 38,285,000
11/05/2020 7,660 0.10 1.31 7,540 7,660 7,600 3,953 30,279,980
10/05/2020 7,540 0.00 ■■ 0.00 7,560 7,680 7,540 9,773 73,688,420
08/05/2020 7,540 0.00 ■■ 0.00 7,560 7,680 7,540 9,773 73,688,420
07/05/2020 7,560 0.00 ■■ 0.00 7,550 7,650 7,520 6,623 50,069,880
06/05/2020 7,550 0.00 ■■ 0.00 7,540 7,550 7,400 13,229 99,878,950
05/05/2020 7,540 0.00 ■■ 0.00 7,560 7,680 7,520 2,310 17,417,400
04/05/2020 7,560 -0.10 -1.32 7,630 7,690 7,560 3,071 23,216,760
01/05/2020 7,630 0.00 ■■ 0.00 7,650 7,690 7,630 6,975 53,219,250
30/04/2020 7,630 0.00 ■■ 0.00 7,650 7,690 7,630 6,975 53,219,250
29/04/2020 7,630 0.00 ■■ 0.00 7,650 7,690 7,630 6,975 53,219,250
28/04/2020 7,650 0.00 ■■ 0.00 7,670 7,690 7,560 1,908 14,596,200
27/04/2020 7,670 0.00 ■■ 0.00 7,680 7,680 7,530 2,287 17,541,290
26/04/2020 7,680 0.00 ■■ 0.00 7,690 7,700 7,550 2,774 21,304,320
24/04/2020 7,680 0.00 ■■ 0.00 7,690 7,700 7,550 2,774 21,304,320
23/04/2020 7,690 0.20 2.60 7,500 7,750 7,600 3,564 27,407,160
22/04/2020 7,500 0.10 1.33 7,370 7,520 7,170 1,646 12,345,000
21/04/2020 7,370 -0.20 -2.71 7,600 7,700 7,360 9,791 72,159,670
20/04/2020 7,600 -0.10 -1.32 7,690 7,770 7,600 5,869 44,604,400
19/04/2020 7,690 0.50 6.50 7,200 7,690 7,200 11,459 88,119,710
17/04/2020 7,690 0.50 6.50 7,200 7,690 7,200 11,459 88,119,710
16/04/2020 7,200 0.00 ■■ 0.00 7,240 7,240 7,100 6,986 50,299,200
15/04/2020 7,240 0.00 ■■ 0.00 7,210 7,290 7,100 8,009 57,985,160
14/04/2020 7,210 0.00 ■■ 0.00 7,250 7,250 7,070 6,408 46,201,680
13/04/2020 7,250 0.20 2.76 7,100 7,250 7,050 2,500 18,125,000
12/04/2020 7,100 0.00 ■■ 0.00 7,050 7,300 7,050 6,373 45,248,300
10/04/2020 7,100 0.00 ■■ 0.00 7,050 7,300 7,050 6,373 45,248,300
09/04/2020 7,050 0.00 ■■ 0.00 7,050 7,300 7,030 9,043 63,753,150
08/04/2020 7,050 0.00 ■■ 0.00 7,080 7,070 6,900 4,599 32,422,950
07/04/2020 7,080 0.00 ■■ 0.00 7,060 7,100 7,000 12,117 85,788,360
06/04/2020 7,060 0.50 7.08 6,600 7,060 6,700 16,347 115,409,820
03/04/2020 6,600 0.20 3.03 6,400 6,640 6,350 10,471 69,108,600
02/04/2020 6,400 0.20 3.13 6,240 6,400 6,000 3,500 22,400,000
01/04/2020 6,400 0.20 3.13 6,240 6,400 6,000 3,500 22,400,000
31/03/2020 6,240 0.00 ■■ 0.00 6,210 6,310 6,100 5,587 34,862,880
30/03/2020 6,210 -0.50 -8.05 6,670 6,920 6,210 18,520 115,009,200
29/03/2020 6,670 0.00 ■■ 0.00 6,700 6,890 6,550 2,494 16,634,980
27/03/2020 6,670 0.00 ■■ 0.00 6,700 6,890 6,550 2,494 16,634,980
26/03/2020 6,700 -0.30 -4.48 6,970 7,010 6,700 7,297 48,889,900
25/03/2020 6,970 0.20 2.87 6,800 7,000 6,720 28,145 196,170,650
24/03/2020 6,800 0.10 1.47 6,650 6,850 6,550 6,801 46,246,800
23/03/2020 6,650 -0.50 -7.52 7,140 7,100 6,650 27,107 180,261,550
22/03/2020 7,140 0.10 1.40 7,040 7,260 6,930 4,277 30,537,780
20/03/2020 7,140 0.10 1.40 7,040 7,260 6,930 4,277 30,537,780
19/03/2020 7,040 -0.20 -2.84 7,200 7,260 6,900 5,413 38,107,520
18/03/2020 7,200 0.10 1.39 7,100 7,300 7,000 20,971 150,991,200
17/03/2020 7,100 -0.30 -4.23 7,350 7,540 6,900 11,052 78,469,200
16/03/2020 7,350 -0.25 -3.40 7,600 7,700 7,300 128,550 944,842,500
13/03/2020 7,600 0.28 3.68 7,320 7,650 6,850 112,250 853,100,000
12/03/2020 7,320 -0.54 -7.38 7,860 7,800 7,310 285,440 2,089,420,800
11/03/2020 7,860 -0.13 -1.65 7,990 8,080 7,700 55,340 434,972,400
10/03/2020 7,990 0.40 5.01 7,620 7,990 7,610 9,057 72,365,430
09/03/2020 7,620 -0.50 -6.56 8,150 8,200 7,620 6,150 46,863,000
06/03/2020 8,150 0.00 ■■ 0.00 8,130 8,150 8,110 1,417 11,548,550
05/03/2020 8,130 0.10 1.23 8,080 8,200 8,100 4,443 36,121,590
04/03/2020 8,080 -0.10 -1.24 8,150 8,150 8,080 1,985 16,038,800
03/03/2020 8,150 0.10 1.23 8,050 8,150 8,050 5,811 47,359,650
02/03/2020 8,050 0.00 ■■ 0.00 8,050 8,050 8,010 8,929 71,878,450
28/02/2020 8,050 -0.10 -1.24 8,140 8,100 8,050 4,304 34,647,200
27/02/2020 8,140 0.00 ■■ 0.00 8,100 8,180 8,100 6,395 52,055,300
26/02/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,030 3,850 31,185,000
25/02/2020 8,100 0.00 ■■ 0.00 8,070 8,190 8,000 4,898 39,673,800
24/02/2020 8,070 -0.20 -2.48 8,250 8,280 8,070 3,895 31,432,650
21/02/2020 8,250 0.00 ■■ 0.00 8,240 8,340 8,200 5,149 42,479,250
20/02/2020 8,240 0.10 1.21 8,180 8,350 8,200 11,284 92,980,160
19/02/2020 8,180 0.00 ■■ 0.00 8,140 8,230 8,150 4,776 39,067,680
18/02/2020 8,140 0.00 ■■ 0.00 8,150 8,200 8,100 6,416 52,226,240
17/02/2020 8,150 0.00 ■■ 0.00 8,200 8,200 8,100 6,535 53,260,250
15/02/2020 8,200 -0.10 -1.22 8,250 8,250 8,150 1,728 14,169,600
14/02/2020 8,200 -0.10 -1.22 8,250 8,250 8,150 1,728 14,169,600
13/02/2020 8,250 0.00 ■■ 0.00 8,250 8,280 8,200 1,910 15,757,500
12/02/2020 8,250 0.10 1.21 8,160 8,250 8,190 5,547 45,762,750
11/02/2020 8,160 0.10 1.23 8,070 8,190 8,160 921 7,515,360
10/02/2020 8,070 0.00 ■■ 0.00 8,050 8,180 8,050 3,539 28,559,730
09/02/2020 8,050 0.00 ■■ 0.00 8,090 8,250 8,050 5,356 43,115,800
07/02/2020 8,050 0.00 ■■ 0.00 8,090 8,250 8,050 5,356 43,115,800
06/02/2020 8,090 0.00 ■■ 0.00 8,090 8,100 8,060 7,745 62,657,050
05/02/2020 8,090 0.10 1.24 7,980 8,190 8,000 2,821 22,821,890
04/02/2020 7,980 0.00 ■■ 0.00 7,980 8,070 7,900 7,313 58,357,740
03/02/2020 7,980 -0.30 -3.76 8,300 8,210 7,720 29,155 232,656,900
02/02/2020 8,300 0.00 ■■ 0.00 8,340 8,400 8,210 7,039 58,423,700
31/01/2020 8,300 0.00 ■■ 0.00 8,340 8,400 8,210 7,039 58,423,700
30/01/2020 8,340 -0.10 -1.20 8,400 8,450 8,250 6,128 51,107,520
29/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
28/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
27/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
26/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
24/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
23/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
22/01/2020 8,400 0.10 1.19 8,350 8,550 8,310 8,919 74,919,600
21/01/2020 8,350 -0.01 -0.12 8,360 8,400 8,220 41,380 345,523,000
20/01/2020 8,360 -0.04 -0.48 8,400 8,400 8,150 213,340 1,783,522,400
17/01/2020 8,400 -0.17 -2.02 8,570 8,590 8,400 81,140 681,576,000
16/01/2020 8,570 -0.02 -0.23 8,590 8,640 8,400 78,360 671,545,200
15/01/2020 8,590 -0.10 -1.16 8,690 8,690 8,460 45,250 388,697,500
14/01/2020 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 11,000 95,150,000
13/01/2020 8,650 -0.10 -1.16 8,790 8,790 8,590 3,708 32,074,200
10/01/2020 8,790 0.20 2.28 8,600 8,790 8,600 10,877 95,608,830
09/01/2020 8,600 0.10 1.16 8,490 8,600 8,400 8,297 71,354,200
08/01/2020 8,490 -0.10 -1.18 8,620 8,590 8,300 11,756 99,808,440
07/01/2020 8,620 0.10 1.16 8,550 8,650 8,500 16,159 139,290,580
06/01/2020 8,550 0.10 1.17 8,420 8,600 8,390 1,284 10,978,200
03/01/2020 8,420 0.00 ■■ 0.00 8,410 8,610 8,420 5,668 47,724,560
02/01/2020 8,410 0.00 ■■ 0.00 8,410 8,660 8,410 9,185 77,245,850
31/12/2019 8,410 -0.10 -1.19 8,500 8,650 8,400 804 6,761,640
30/12/2019 8,500 -0.10 -1.18 8,600 8,750 8,500 4,811 40,893,500
27/12/2019 8,600 0.20 2.33 8,360 8,780 8,330 7,389 63,545,400
26/12/2019 8,360 -0.40 -4.78 8,750 8,880 8,360 11,167 93,356,120
25/12/2019 8,750 0.30 3.43 8,410 8,770 8,410 11,170 97,737,500
24/12/2019 8,410 0.00 ■■ 0.00 8,400 8,490 8,400 4,766 40,082,060
23/12/2019 8,400 0.30 3.57 8,150 8,400 8,150 12,045 101,178,000
21/12/2019 8,150 -0.15 -1.84 8,300 8,300 8,150 61,920 504,648,000
20/12/2019 8,150 -0.15 -1.84 8,300 8,300 8,150 61,920 504,648,000
19/12/2019 8,300 0.00 ■■ 0.00 8,280 8,300 8,170 6,206 51,509,800
18/12/2019 8,280 0.00 ■■ 0.00 8,250 8,320 8,180 5,066 41,946,480
17/12/2019 8,250 0.00 ■■ 0.00 8,250 8,400 8,140 13,284 109,593,000
16/12/2019 8,250 0.10 1.21 8,150 8,250 8,100 16,971 140,010,750
14/12/2019 8,150 0.00 ■■ 0.00 8,130 8,190 8,140 1,546 12,599,900
13/12/2019 8,150 0.00 ■■ 0.00 8,130 8,190 8,140 1,546 12,599,900
12/12/2019 8,130 -0.10 -1.23 8,200 8,230 8,130 2,514 20,438,820
11/12/2019 8,200 0.00 ■■ 0.00 8,200 8,280 8,100 5,402 44,296,400
10/12/2019 8,200 0.00 ■■ 0.00 8,150 8,230 8,140 4,422 36,260,400
09/12/2019 8,150 -0.10 -1.23 8,260 8,300 8,150 4,148 33,806,200
07/12/2019 8,260 0.00 ■■ 0.00 8,220 8,260 8,220 2,986 24,664,360
06/12/2019 8,260 0.00 ■■ 0.00 8,220 8,260 8,220 2,986 24,664,360
05/12/2019 8,220 0.00 ■■ 0.00 8,220 8,280 8,210 4,821 39,628,620
04/12/2019 8,220 0.00 ■■ 0.00 8,220 8,290 8,150 1,126 9,255,720
03/12/2019 8,220 -0.10 -1.22 8,300 8,290 8,220 860 7,069,200
02/12/2019 8,300 0.00 ■■ 0.00 8,350 8,350 8,150 4,549 37,756,700
29/11/2019 8,350 -0.10 -1.20 8,410 8,400 8,350 3,752 31,329,200
28/11/2019 8,410 0.00 ■■ 0.00 8,410 8,440 8,320 790 6,643,900
27/11/2019 8,410 0.00 ■■ 0.00 8,420 8,420 8,320 2,956 24,859,960
26/11/2019 8,420 0.00 ■■ 0.00 8,450 8,450 8,400 8,069 67,940,980
25/11/2019 8,450 -0.10 -1.18 8,500 8,500 8,250 7,675 64,853,750
23/11/2019 8,500 -0.10 -1.18 8,560 8,630 8,480 10,582 89,947,000
22/11/2019 8,500 -0.10 -1.18 8,560 8,630 8,480 10,582 89,947,000
21/11/2019 8,560 0.00 ■■ 0.00 8,590 8,750 8,540 8,543 73,128,080
20/11/2019 8,590 0.00 ■■ 0.00 8,600 8,650 8,580 7,250 62,277,500
19/11/2019 8,600 0.00 ■■ 0.00 8,560 8,820 8,550 14,263 122,661,800
18/11/2019 8,560 -0.10 -1.17 8,620 8,700 8,560 5,625 48,150,000
15/11/2019 8,620 -0.10 -1.16 8,720 8,800 8,600 4,252 36,652,240
14/11/2019 8,720 -0.10 -1.15 8,840 8,900 8,720 1,487 12,966,640
13/11/2019 8,840 0.00 ■■ 0.00 8,840 8,980 8,800 14,396 127,260,640
12/11/2019 8,840 0.30 3.39 8,570 8,840 8,550 14,705 129,992,200
11/11/2019 8,570 0.00 ■■ 0.00 8,570 8,580 8,520 748 6,410,360
09/11/2019 8,570 0.00 ■■ 0.00 8,580 8,600 8,530 8,162 69,948,340
08/11/2019 8,570 0.00 ■■ 0.00 8,580 8,600 8,530 8,162 69,948,340
07/11/2019 8,580 0.00 ■■ 0.00 8,580 8,600 8,550 8,057 69,129,060
06/11/2019 8,580 0.00 ■■ 0.00 8,580 8,640 8,550 4,974 42,676,920
05/11/2019 8,580 -0.10 -1.17 8,690 8,690 8,570 7,262 62,307,960
04/11/2019 8,700 0.00 ■■ 0.00 8,650 8,700 8,520 12,053 104,861,100
01/11/2019 8,700 0.00 ■■ 0.00 8,650 8,700 8,520 12,053 104,861,100
31/10/2019 8,650 0.10 1.16 8,550 8,860 8,560 3,647 31,546,550
30/10/2019 8,550 -0.10 -1.17 8,640 8,650 8,550 9,413 80,481,150
29/10/2019 8,640 0.00 ■■ 0.00 8,650 8,700 8,520 19,246 166,285,440
28/10/2019 8,650 0.00 ■■ 0.00 8,700 8,700 8,610 12,897 111,559,050
25/10/2019 8,700 -0.10 -1.15 8,750 8,800 8,650 8,736 76,003,200
24/10/2019 8,750 0.00 ■■ 0.00 8,720 8,790 8,700 6,787 59,386,250
23/10/2019 8,720 -0.20 -2.29 8,900 8,900 8,700 23,913 208,521,360
22/10/2019 8,900 -0.20 -2.25 9,080 9,080 8,870 10,296 91,634,400
21/10/2019 9,080 0.20 2.20 8,890 9,200 8,800 5,179 47,025,320
18/10/2019 8,890 0.00 ■■ 0.00 8,940 9,050 8,800 12,628 112,262,920
17/10/2019 8,940 -0.10 -1.12 9,000 9,080 8,910 4,985 44,565,900
16/10/2019 9,000 -0.10 -1.11 9,120 9,130 9,000 8,162 73,458,000
15/10/2019 9,120 0.00 ■■ 0.00 9,120 9,130 9,000 10,858 99,024,960
14/10/2019 9,120 -0.10 -1.10 9,200 9,290 9,100 10,502 95,778,240
11/10/2019 9,200 -0.20 -2.17 9,400 9,300 9,090 16,999 156,390,800
10/10/2019 9,400 -0.10 -1.06 9,480 9,480 9,300 20,220 190,068,000
09/10/2019 9,480 0.00 ■■ 0.00 9,480 9,500 9,390 12,238 116,016,240
08/10/2019 9,480 0.00 ■■ 0.00 9,490 9,550 9,370 12,911 122,396,280
07/10/2019 9,490 0.50 5.27 9,040 9,590 9,040 57,579 546,424,710
04/10/2019 9,040 -0.20 -2.21 9,220 9,290 9,040 20,217 182,761,680
03/10/2019 9,220 0.20 2.17 9,000 9,290 8,800 16,293 150,221,460
02/10/2019 9,000 0.10 1.11 8,900 9,200 8,930 9,784 88,056,000
01/10/2019 8,900 0.10 1.12 8,780 8,950 8,720 12,647 112,558,300
30/09/2019 8,780 -0.20 -2.28 8,940 9,000 8,780 14,423 126,633,940
27/09/2019 8,940 0.00 ■■ 0.00 8,900 9,000 8,680 5,345 47,784,300
26/09/2019 8,900 0.00 ■■ 0.00 8,950 9,100 8,900 14,219 126,549,100
25/09/2019 8,950 0.00 ■■ 0.00 8,960 9,000 8,890 4,820 43,139,000
24/09/2019 8,960 0.10 1.12 8,850 9,100 8,840 10,831 97,045,760
23/09/2019 8,850 -0.50 -5.65 9,300 9,370 8,850 14,289 126,457,650
20/09/2019 9,300 -0.10 -1.08 9,360 9,420 9,300 13,714 127,540,200
19/09/2019 9,360 -0.10 -1.07 9,470 9,450 9,360 13,375 125,190,000
18/09/2019 9,470 0.00 ■■ 0.00 9,500 9,480 9,350 34,238 324,233,860
17/09/2019 9,500 -0.10 -1.05 9,590 9,590 9,300 18,274 173,603,000
16/09/2019 9,590 0.40 4.17 9,220 9,650 9,380 21,563 206,789,170
13/09/2019 9,220 0.10 1.08 9,090 9,400 9,200 24,155 222,709,100
12/09/2019 9,090 0.60 6.60 8,500 9,090 8,500 18,342 166,728,780
11/09/2019 8,500 -0.20 -2.35 8,710 8,720 8,250 22,480 191,080,000
10/09/2019 9,350 0.05 0.53 10,500 9,500 8,700 53,090 496,391,500
09/09/2019 10,500 -0.10 -0.95 10,550 10,650 10,500 45,620 479,010,000
06/09/2019 10,550 0.00 ■■ 0.00 10,600 10,650 10,450 21,496 226,782,800
05/09/2019 10,600 0.20 1.89 10,450 10,800 10,450 41,299 437,769,400
04/09/2019 10,450 -0.10 -0.96 10,550 10,600 10,350 23,887 249,619,150
03/09/2019 10,550 -0.10 -0.95 10,700 10,900 10,500 54,685 576,926,750
30/08/2019 10,700 -0.10 -0.93 10,750 11,100 10,700 145,046 1,551,992,200
29/08/2019 10,750 -0.10 -0.93 10,800 10,900 10,650 42,308 454,811,000
28/08/2019 10,800 0.00 ■■ 0.00 10,850 11,100 10,800 108,255 1,169,154,000
27/08/2019 10,850 0.20 1.84 10,700 11,200 10,850 140,340 1,522,689,000
26/08/2019 10,700 0.40 3.74 10,300 10,750 10,200 87,538 936,656,600
23/08/2019 10,300 0.10 0.97 10,200 10,450 10,100 32,276 332,442,800
22/08/2019 10,200 -0.20 -1.96 10,400 10,450 10,050 31,322 319,484,400
21/08/2019 10,400 0.20 1.92 10,250 10,850 10,250 86,264 897,145,600
20/08/2019 10,250 0.60 5.85 9,620 10,250 9,700 92,212 945,173,000
19/08/2019 9,620 0.30 3.12 9,310 9,640 9,200 31,971 307,561,020
16/08/2019 9,310 -0.10 -1.07 9,400 9,400 9,300 19,744 183,816,640
15/08/2019 9,400 0.00 ■■ 0.00 9,390 9,500 9,000 33,220 312,268,000
14/08/2019 9,390 0.00 ■■ 0.00 9,380 9,500 9,300 13,803 129,610,170
13/08/2019 9,380 0.30 3.20 9,070 9,500 9,030 35,695 334,819,100
12/08/2019 9,070 -0.10 -1.10 9,150 9,250 9,030 8,773 79,571,110
09/08/2019 9,150 -0.10 -1.09 9,250 9,250 9,050 15,182 138,915,300
08/08/2019 9,250 -0.20 -2.16 9,400 9,400 9,000 33,961 314,139,250
07/08/2019 9,400 0.00 ■■ 0.00 9,450 9,930 9,400 26,070 245,058,000
06/08/2019 9,450 0.60 6.35 8,840 9,450 8,830 88,006 831,656,700
05/08/2019 8,840 0.10 1.13 8,740 8,860 8,700 25,680 227,011,200
02/08/2019 8,740 0.40 4.58 8,340 8,780 8,300 28,337 247,665,380
01/08/2019 8,340 0.00 ■■ 0.00 8,340 8,400 8,340 3,186 26,571,240
31/07/2019 8,340 0.00 ■■ 0.00 8,360 8,350 8,200 4,541 37,871,940
30/07/2019 8,360 -0.20 -2.39 8,520 8,430 8,360 6,013 50,268,680
29/07/2019 8,520 0.00 ■■ 0.00 8,540 8,580 8,410 1,823 15,531,960
26/07/2019 8,540 0.20 2.34 8,340 8,600 8,340 12,333 105,323,820
25/07/2019 8,340 0.00 ■■ 0.00 8,350 8,340 8,300 1,380 11,509,200
24/07/2019 8,350 0.00 ■■ 0.00 8,340 8,360 8,300 1,421 11,865,350
23/07/2019 8,340 0.10 1.20 8,290 8,340 8,270 8,737 72,866,580
22/07/2019 8,290 0.00 ■■ 0.00 8,300 8,290 8,260 3,459 28,675,110
19/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,270 4,296 35,656,800
18/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,270 5,962 49,484,600
17/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,270 6,237 51,767,100
16/07/2019 8,300 0.00 ■■ 0.00 8,300 8,350 8,260 6,010 49,883,000
15/07/2019 8,300 0.00 ■■ 0.00 8,320 8,350 8,300 6,825 56,647,500
12/07/2019 8,320 0.00 ■■ 0.00 8,330 8,330 8,270 6,703 55,768,960
11/07/2019 8,330 0.00 ■■ 0.00 8,350 8,340 8,300 1,975 16,451,750
10/07/2019 8,350 0.00 ■■ 0.00 8,320 8,350 8,260 3,592 29,993,200
09/07/2019 8,320 0.00 ■■ 0.00 8,300 8,360 8,300 549 4,567,680
08/07/2019 8,300 0.00 ■■ 0.00 8,270 8,360 8,280 4,000 33,200,000
05/07/2019 8,270 0.00 ■■ 0.00 8,260 8,360 8,270 249 2,059,230
04/07/2019 8,260 -0.10 -1.21 8,350 8,330 8,200 7,450 61,537,000
03/07/2019 8,350 0.00 ■■ 0.00 8,380 8,380 8,250 5,310 44,338,500
02/07/2019 8,380 0.00 ■■ 0.00 8,380 8,400 8,250 2,512 21,050,560
01/07/2019 8,380 0.00 ■■ 0.00 8,370 8,410 8,380 999 8,371,620
28/06/2019 8,370 0.10 1.19 8,250 8,390 8,100 1,898 15,886,260
27/06/2019 8,250 -0.20 -2.42 8,440 8,400 8,200 3,935 32,463,750
26/06/2019 8,440 0.00 ■■ 0.00 8,450 8,450 8,400 1,671 14,103,240
25/06/2019 8,450 0.00 ■■ 0.00 8,490 8,460 8,420 794 6,709,300
24/06/2019 8,490 0.00 ■■ 0.00 8,450 8,490 8,400 1,116 9,474,840
21/06/2019 8,450 0.00 ■■ 0.00 8,400 8,450 8,380 4,271 36,089,950
20/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,380 2,126 17,858,400
19/06/2019 8,400 0.00 ■■ 0.00 8,400 8,440 8,400 271 2,276,400
18/06/2019 8,400 0.00 ■■ 0.00 8,420 8,420 8,310 3,966 33,314,400
17/06/2019 8,420 0.00 ■■ 0.00 8,400 8,540 8,400 2,841 23,921,220
16/06/2019 8,400 0.00 ■■ 0.00 8,400 8,460 8,400 1,263 10,609,200
14/06/2019 8,400 0.00 ■■ 0.00 8,400 8,460 8,400 1,263 10,609,200
13/06/2019 8,400 0.00 ■■ 0.00 8,450 8,450 8,400 2,510 21,084,000
11/06/2019 8,470 0.00 ■■ 0.00 8,470 8,470 8,390 901 7,631,470
10/06/2019 8,470 0.00 ■■ 0.00 8,430 8,500 8,430 403 3,413,410
09/06/2019 8,430 0.10 1.19 8,310 8,430 8,310 2,719 22,921,170
07/06/2019 8,430 0.10 1.19 8,310 8,430 8,310 2,719 22,921,170
06/06/2019 8,310 0.00 ■■ 0.00 8,310 8,350 8,280 3,643 30,273,330
05/06/2019 8,310 0.00 ■■ 0.00 8,290 8,480 8,310 157 1,304,670
04/06/2019 8,290 -0.10 -1.21 8,350 8,400 8,260 3,475 28,807,750
03/06/2019 8,350 0.00 ■■ 0.00 8,350 8,360 8,300 5,232 43,687,200
02/06/2019 8,350 -0.10 -1.20 8,410 8,500 8,350 1,631 13,618,850
31/05/2019 8,350 -0.10 -1.20 8,410 8,500 8,350 1,631 13,618,850
30/05/2019 8,410 0.00 ■■ 0.00 8,410 8,500 8,410 2,526 21,243,660
29/05/2019 8,410 0.10 1.19 8,350 8,490 8,200 7,887 66,329,670
28/05/2019 8,350 0.00 ■■ 0.00 8,350 8,400 8,340 1,963 16,391,050
27/05/2019 8,350 0.00 ■■ 0.00 8,390 8,380 8,300 1,447 12,082,450
26/05/2019 8,390 0.00 ■■ 0.00 8,370 8,400 8,300 3,635 30,497,650
24/05/2019 8,390 0.00 ■■ 0.00 8,370 8,400 8,300 3,635 30,497,650
23/05/2019 8,370 0.00 ■■ 0.00 8,350 8,390 8,280 9,040 75,664,800
22/05/2019 8,350 -0.10 -1.20 8,450 8,430 8,330 5,265 43,962,750
21/05/2019 8,450 0.00 ■■ 0.00 8,460 8,470 8,340 355 2,999,750
20/05/2019 8,460 0.10 1.18 8,390 8,470 8,320 6,051 51,191,460
19/05/2019 8,390 -0.10 -1.19 8,460 8,450 8,300 3,809 31,957,510
17/05/2019 8,390 -0.10 -1.19 8,460 8,450 8,300 3,809 31,957,510
16/05/2019 8,460 0.10 1.18 8,400 8,470 8,300 1,254 10,608,840
15/05/2019 8,400 0.20 2.38 8,200 8,500 8,200 4,079 34,263,600
14/05/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,110 1,325 10,865,000
13/05/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 4,956 40,639,200
12/05/2019 8,200 0.00 ■■ 0.00 8,200 8,210 8,190 2,114 17,334,800
10/05/2019 8,200 0.00 ■■ 0.00 8,200 8,210 8,190 2,114 17,334,800
09/05/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 2,310 18,942,000
08/05/2019 8,200 0.10 1.22 8,060 8,210 7,980 3,537 29,003,400
07/05/2019 8,060 -0.10 -1.24 8,200 8,290 8,060 8,323 67,083,380
06/05/2019 8,200 -0.20 -2.44 8,390 8,390 8,150 10,279 84,287,800
05/05/2019 8,390 0.00 ■■ 0.00 8,350 8,400 8,250 2,120 17,786,800
03/05/2019 8,390 0.00 ■■ 0.00 8,350 8,400 8,250 2,120 17,786,800
02/05/2019 8,350 -0.10 -1.20 8,480 8,490 8,350 7,476 62,424,600
01/05/2019 8,480 0.10 1.18 8,410 8,500 8,400 4,537 38,473,760
30/04/2019 8,480 0.10 1.18 8,410 8,500 8,400 4,537 38,473,760
29/04/2019 8,480 0.10 1.18 8,410 8,500 8,400 4,537 38,473,760
28/04/2019 8,480 0.10 1.18 8,410 8,500 8,400 4,537 38,473,760
26/04/2019 8,480 0.10 1.18 8,410 8,500 8,400 4,537 38,473,760
25/04/2019 8,410 -0.10 -1.19 8,480 8,500 8,400 5,644 47,466,040
24/04/2019 8,480 0.10 1.18 8,390 8,480 8,360 6,537 55,433,760
23/04/2019 8,390 -0.10 -1.19 8,460 8,480 8,390 8,960 75,174,400
22/04/2019 8,460 0.00 ■■ 0.00 8,500 8,500 8,400 12,812 108,389,520
21/04/2019 8,500 0.00 ■■ 0.00 8,470 8,670 8,470 8,488 72,148,000
19/04/2019 8,500 0.00 ■■ 0.00 8,470 8,670 8,470 8,488 72,148,000
18/04/2019 8,470 -0.10 -1.18 8,530 8,680 8,470 13,927 117,961,690
17/04/2019 8,530 -0.20 -2.34 8,690 8,810 8,530 10,549 89,982,970
16/04/2019 8,690 0.00 ■■ 0.00 8,680 8,740 8,500 12,374 107,530,060
15/04/2019 8,680 -0.20 -2.30 8,860 8,870 8,680 18,223 158,175,640
12/04/2019 8,680 -0.20 -2.30 8,860 8,870 8,680 18,223 158,175,640
11/04/2019 8,860 0.10 1.13 8,800 8,900 8,770 8,773 77,728,780
10/04/2019 8,800 -0.30 -3.41 9,070 9,100 8,800 11,165 98,252,000
09/04/2019 9,070 -0.10 -1.10 9,180 9,240 9,070 13,204 119,760,280
08/04/2019 9,180 0.00 ■■ 0.00 9,150 9,200 9,100 13,980 128,336,400
05/04/2019 9,150 0.30 3.28 8,820 9,300 8,800 24,981 228,576,150
04/04/2019 8,820 -0.10 -1.13 8,950 8,950 8,800 8,904 78,533,280
03/04/2019 8,950 0.00 ■■ 0.00 8,950 8,950 8,800 4,796 42,924,200
02/04/2019 8,950 0.00 ■■ 0.00 8,900 8,980 8,900 24,819 222,130,050
01/04/2019 8,900 0.10 1.12 8,850 8,950 8,800 11,236 100,000,400
30/03/2019 7,760 -0.01 -0.13 7,770 7,790 7,640 14,790 114,770,400
29/03/2019 8,850 0.00 ■■ 0.00 8,800 8,920 8,800 15,627 138,298,950
28/03/2019 8,800 0.20 2.27 8,630 9,000 8,600 32,182 283,201,600
27/03/2019 8,630 0.00 ■■ 0.00 8,650 8,690 8,600 9,802 84,591,260
26/03/2019 8,650 0.10 1.16 8,600 8,700 8,600 7,821 67,651,650
25/03/2019 8,600 -0.20 -2.33 8,750 8,690 8,470 41,508 356,968,800
22/03/2019 8,750 -0.10 -1.14 8,860 8,850 8,610 13,012 113,855,000
21/03/2019 8,860 0.00 ■■ 0.00 8,900 9,090 8,700 32,858 291,121,880
20/03/2019 8,900 0.20 2.25 8,700 9,090 8,700 27,523 244,954,700
19/03/2019 8,700 0.50 5.75 8,170 8,740 8,250 50,802 441,977,400
18/03/2019 8,170 0.10 1.22 8,080 8,220 8,060 18,787 153,489,790
15/03/2019 8,080 0.00 ■■ 0.00 8,050 8,190 8,030 20,378 164,654,240
14/03/2019 8,050 0.00 ■■ 0.00 8,050 8,100 8,030 11,857 95,448,850
13/03/2019 8,050 0.00 ■■ 0.00 8,100 8,110 8,050 20,819 167,592,950
12/03/2019 8,100 0.00 ■■ 0.00 8,100 8,120 8,030 5,525 44,752,500
11/03/2019 8,100 0.00 ■■ 0.00 8,060 8,100 8,000 6,753 54,699,300
08/03/2019 8,060 -0.10 -1.24 8,150 8,160 8,050 10,793 86,991,580
07/03/2019 8,150 0.00 ■■ 0.00 8,160 8,200 8,130 16,195 131,989,250
06/03/2019 8,160 0.00 ■■ 0.00 8,150 8,200 8,150 7,891 64,390,560
05/03/2019 8,150 0.10 1.23 8,100 8,280 8,050 32,052 261,223,800
04/03/2019 8,100 0.20 2.47 7,910 8,250 7,910 14,846 120,252,600
01/03/2019 7,910 0.10 1.26 7,850 7,950 7,850 2,951 23,342,410
28/02/2019 7,850 -0.10 -1.27 7,920 7,940 7,700 8,293 65,100,050
27/02/2019 7,920 0.10 1.26 7,780 7,930 7,790 9,691 76,752,720
26/02/2019 7,780 0.00 ■■ 0.00 7,740 8,000 7,740 6,077 47,279,060
25/02/2019 7,740 0.00 ■■ 0.00 7,760 7,770 7,740 32,623 252,502,020
22/02/2019 7,760 0.10 1.29 7,660 7,760 7,610 6,662 51,697,120
21/02/2019 7,660 0.00 ■■ 0.00 7,670 7,700 7,600 3,694 28,296,040
20/02/2019 7,670 0.10 1.30 7,610 7,670 7,610 1,319 10,116,730
19/02/2019 7,610 -0.10 -1.31 7,710 7,750 7,180 8,158 62,082,380
18/02/2019 7,710 0.00 ■■ 0.00 7,760 7,800 7,710 3,927 30,277,170
15/02/2019 7,760 0.10 1.29 7,700 7,900 7,660 9,276 71,981,760
14/02/2019 7,700 0.00 ■■ 0.00 7,750 7,850 7,700 4,593 35,366,100
13/02/2019 7,750 0.00 ■■ 0.00 7,740 7,890 7,700 2,414 18,708,500
12/02/2019 7,740 0.00 ■■ 0.00 7,700 7,770 7,660 1,317 10,193,580
11/02/2019 7,700 0.10 1.30 7,580 7,700 7,640 530 4,081,000
01/02/2019 7,580 0.00 ■■ 0.00 7,550 7,580 7,510 3,452 26,166,160
31/01/2019 7,550 0.00 ■■ 0.00 7,550 7,550 7,520 2,739 20,679,450
30/01/2019 7,550 0.00 ■■ 0.00 7,530 7,590 7,530 6,065 45,790,750
29/01/2019 7,530 0.00 ■■ 0.00 7,550 7,690 7,530 3,962 29,833,860
28/01/2019 7,550 0.00 ■■ 0.00 7,550 7,550 7,500 7,828 59,101,400
25/01/2019 7,550 0.00 ■■ 0.00 7,510 7,690 7,550 14,276 107,783,800
24/01/2019 7,510 -0.20 -2.66 7,690 7,680 7,510 9,888,000 74,258,880,000
23/01/2019 7,690 -0.10 -1.30 7,750 7,750 7,550 15,672,000 120,517,680,000
22/01/2019 7,750 0.00 ■■ 0.00 7,800 7,800 7,700 8,801,000 68,207,750,000
21/01/2019 7,800 0.05 0.64 7,750 7,800 7,720 150,470 1,173,666,000
19/01/2019 7,750 0.00 ■■ 0.00 7,800 8,160 7,750 201,000 1,557,750,000
18/01/2019 7,750 -0.05 -0.65 7,800 8,160 7,750 2,010 15,577,500
17/01/2019 7,800 -0.19 -2.44 7,800 7,800 7,600 8,880 69,264,000
16/01/2019 7,800 -0.05 -0.64 7,800 7,800 7,750 8,330 64,974,000
15/01/2019 7,800 0.04 0.51 7,760 7,920 7,760 4,710 36,738,000
14/01/2019 7,760 0.01 0.13 7,750 8,090 7,760 12,690 98,474,400
13/01/2019 7,750 0.03 0.39 7,750 7,780 7,750 25,960 201,190,000
11/01/2019 7,750 0.03 0.39 7,750 7,780 7,750 25,960 201,190,000
10/01/2019 7,750 -0.01 -0.13 7,750 7,800 7,720 67,760 525,140,000
09/01/2019 7,750 -0.15 -1.94 7,900 7,890 7,750 41,640 322,710,000
08/01/2019 7,900 0.16 2.03 7,740 7,900 7,700 56,550 446,745,000
07/01/2019 7,740 0.19 2.45 7,550 7,800 7,650 17,550 135,837,000
04/01/2019 7,550 -0.24 -3.18 7,790 7,790 7,550 5,450 41,147,500
03/01/2019 7,790 0.10 1.28 7,790 7,890 7,790 3,120 24,304,800
02/01/2019 7,790 0.16 2.05 7,630 7,900 7,620 15,440 120,277,600
30/12/2018 7,630 -0.15 -1.97 7,780 7,800 7,600 24,500 186,935,000
28/12/2018 7,630 -0.15 -1.97 7,780 7,800 7,600 24,500 186,935,000
27/12/2018 7,780 0.03 0.39 7,750 7,800 7,500 28,960 225,308,800
26/12/2018 7,750 0.05 0.65 7,700 7,980 7,600 13,500 104,625,000
25/12/2018 7,700 -0.04 -0.52 7,740 7,750 7,450 85,730 660,121,000
24/12/2018 7,740 -0.06 -0.78 7,800 8,000 7,740 32,310 250,079,400
21/12/2018 7,800 0.02 0.26 7,800 7,820 7,800 41,990 327,522,000
20/12/2018 7,800 0.02 0.26 7,780 7,830 7,750 72,010 561,678,000
19/12/2018 7,780 0.08 1.03 7,700 7,900 7,650 15,720 122,301,600
18/12/2018 7,700 -0.05 -0.65 7,750 7,750 7,690 67,540 520,058,000
17/12/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 49,830 386,182,500
14/12/2018 7,800 -0.05 -0.64 7,850 7,850 7,800 13,150 102,570,000
13/12/2018 7,850 0.01 0.13 7,840 7,850 7,800 15,640 122,774,000
12/12/2018 7,840 -0.01 -0.13 7,850 7,880 7,820 12,130 95,099,200
11/12/2018 7,850 -0.03 -0.38 7,880 7,850 7,820 13,910 109,193,500
10/12/2018 7,880 -0.08 -1.02 7,880 7,880 7,750 42,450 334,506,000
07/12/2018 7,880 -0.01 -0.13 7,890 7,900 7,740 20,520 161,697,600
06/12/2018 7,890 0.11 1.39 7,780 7,950 7,710 18,480 145,807,200
05/12/2018 7,780 -0.03 -0.39 7,780 7,780 7,600 6,350 49,403,000
04/12/2018 7,780 -0.01 -0.13 7,780 7,900 7,760 90,890 707,124,200
03/12/2018 7,780 0.02 0.26 7,760 7,900 7,710 51,180 398,180,400
30/11/2018 7,760 -0.01 -0.13 7,770 7,790 7,640 14,790 114,770,400
29/11/2018 7,770 -0.01 -0.13 7,780 7,800 7,710 8,610 66,899,700
28/11/2018 7,780 -0.01 -0.13 7,790 7,800 7,600 16,800 130,704,000
27/11/2018 7,790 -0.04 -0.51 7,790 7,850 7,750 21,310 166,004,900
26/11/2018 7,790 -0.03 -0.39 7,820 7,900 7,700 12,160 94,726,400
25/11/2018 7,820 0.02 0.26 7,800 7,840 7,760 19,470 152,255,400
23/11/2018 7,820 0.02 0.26 7,800 7,840 7,760 19,470 152,255,400
22/11/2018 7,800 0.07 0.90 7,800 7,900 7,800 104,730 816,894,000
21/11/2018 7,800 -0.01 -0.13 7,800 7,900 7,790 65,960 514,488,000
20/11/2018 7,800 -0.11 -1.41 7,910 7,930 7,760 45,830 357,474,000
19/11/2018 7,910 0.51 6.45 7,400 7,910 7,350 273,080 2,160,062,800
18/11/2018 7,400 0.14 1.89 7,260 7,400 7,260 28,400 210,160,000
16/11/2018 7,400 0.14 1.89 7,260 7,400 7,260 28,400 210,160,000
15/11/2018 7,260 -0.14 -1.93 7,400 7,400 7,260 20,870 151,516,200
14/11/2018 7,400 0.20 2.70 7,200 7,400 7,250 35,010 259,074,000
13/11/2018 7,200 -0.10 -1.39 7,300 7,300 7,150 18,130 130,536,000
12/11/2018 7,300 -0.05 -0.68 7,350 7,350 7,100 84,470 616,631,000
09/11/2018 7,350 -0.01 -0.14 7,350 7,350 7,330 9,950 73,132,500
08/11/2018 7,350 0.05 0.68 7,300 7,420 7,300 37,880 278,418,000
07/11/2018 7,300 -0.10 -1.37 7,400 7,390 7,300 106,520 777,596,000
06/11/2018 7,400 -0.04 -0.54 7,400 7,400 7,360 22,940 169,756,000
05/11/2018 7,400 0.03 0.41 7,370 7,400 7,350 30,630 226,662,000
02/11/2018 7,370 -0.03 -0.41 7,400 7,400 7,100 70,610 520,395,700
01/11/2018 7,400 -0.05 -0.68 7,450 7,440 7,310 52,220 386,428,000
31/10/2018 7,450 -0.01 -0.13 7,450 7,550 7,330 31,010 231,024,500
30/10/2018 7,450 -0.05 -0.67 7,500 7,520 7,270 40,740 303,513,000
29/10/2018 7,500 -0.10 -1.33 7,600 7,600 7,470 100,450 753,375,000
28/10/2018 8,680 0.09 1.04 8,590 8,800 8,580 136,360 1,183,604,800
26/10/2018 8,680 0.09 1.04 8,590 8,800 8,580 136,360 1,183,604,800
25/10/2018 8,590 -0.11 -1.28 8,700 8,690 8,400 115,530 992,402,700
24/10/2018 8,700 0.07 0.80 8,630 8,700 8,550 203,220 1,768,014,000
23/10/2018 8,630 -0.48 -5.56 9,110 8,900 8,560 434,440 3,749,217,200
22/10/2018 9,110 0.01 0.11 9,100 9,150 9,050 140,410 1,279,135,100
21/10/2018 9,100 -0.05 -0.55 9,150 9,200 9,100 105,510 960,141,000
19/10/2018 9,100 -0.05 -0.55 9,150 9,200 9,100 105,510 960,141,000
18/10/2018 9,150 0.01 0.11 9,140 9,270 9,150 397,480 3,636,942,000
17/10/2018 9,140 -0.01 -0.11 9,150 9,180 9,100 120,190 1,098,536,600
16/10/2018 9,150 -0.05 -0.55 9,150 9,150 9,060 88,590 810,598,500
15/10/2018 9,150 0.45 4.92 8,700 9,200 9,000 169,340 1,549,461,000
12/10/2018 8,700 0.17 1.95 8,530 8,700 8,410 80,730 702,351,000
11/10/2018 8,530 -0.32 -3.75 8,850 8,820 8,400 192,100 1,638,613,000
10/10/2018 8,850 -0.02 -0.23 8,850 8,880 8,830 48,760 431,526,000
09/10/2018 8,850 -0.05 -0.56 8,900 8,920 8,850 43,200 382,320,000
08/10/2018 8,900 0.04 0.45 8,860 8,910 8,850 74,740 665,186,000
06/10/2018 8,860 -0.08 -0.90 8,940 8,960 8,800 145,270 1,287,092,200
05/10/2018 8,860 -0.08 -0.90 8,940 8,960 8,800 145,270 1,287,092,200
04/10/2018 8,940 0.09 1.01 8,850 8,970 8,820 21,430 191,584,200
03/10/2018 8,850 -0.11 -1.24 8,960 9,020 8,850 69,440 614,544,000
02/10/2018 8,960 -0.13 -1.45 9,090 9,090 8,960 59,510 533,209,600
01/10/2018 9,090 0.05 0.55 9,040 9,120 8,800 93,070 846,006,300
29/09/2018 9,040 0.04 0.44 9,000 9,150 9,040 103,720 937,628,800
28/09/2018 9,040 0.04 0.44 9,000 9,150 9,040 103,720 937,628,800
27/09/2018 9,000 0.10 1.11 8,900 9,150 8,920 241,840 2,176,560,000
26/09/2018 8,900 0.05 0.56 8,850 8,950 8,810 133,130 1,184,857,000
25/09/2018 8,850 0.05 0.56 8,800 8,920 8,850 36,370 321,874,500
24/09/2018 8,800 0.15 1.70 8,650 8,820 8,580 203,280 1,788,864,000
21/09/2018 8,650 0.02 0.23 8,630 8,700 8,600 88,610 766,476,500
20/09/2018 8,630 0.03 0.35 8,600 8,650 8,500 91,840 792,579,200
19/09/2018 8,600 0.04 0.47 8,560 8,650 8,550 160,460 1,379,956,000
18/09/2018 8,560 0.01 0.12 8,550 8,620 8,500 64,600 552,976,000
17/09/2018 8,550 -0.05 -0.58 8,600 8,640 8,550 33,180 283,689,000
16/09/2018 8,600 -0.02 -0.23 8,620 8,670 8,600 86,940 747,684,000
14/09/2018 8,600 -0.02 -0.23 8,620 8,670 8,600 86,940 747,684,000
13/09/2018 8,620 0.09 1.04 8,530 8,620 8,570 78,590 677,445,800
12/09/2018 8,530 0.02 0.23 8,510 8,590 8,520 61,200 522,036,000
11/09/2018 8,510 0.06 0.71 8,450 8,600 8,510 54,800 466,348,000
10/09/2018 8,450 -0.14 -1.66 8,590 8,610 8,450 86,090 727,460,500
07/09/2018 8,590 0.03 0.35 8,560 8,600 8,550 32,930 282,868,700
06/09/2018 8,560 -0.04 -0.47 8,600 8,600 8,520 78,320 670,419,200
05/09/2018 8,600 -0.15 -1.74 8,600 8,670 8,450 153,880 1,323,368,000
04/09/2018 8,600 0.03 0.35 8,570 8,650 8,500 114,200 982,120,000
03/09/2018 8,570 0.07 0.82 8,500 8,580 8,520 24,460 209,622,200
31/08/2018 8,570 0.07 0.82 8,500 8,580 8,520 24,460 209,622,200
30/08/2018 8,500 -0.02 -0.24 8,520 8,530 8,480 57,460 488,410,000
29/08/2018 8,520 0.01 0.12 8,510 8,540 8,480 54,300 462,636,000
28/08/2018 8,510 0.01 0.12 8,510 8,550 8,510 30,500 259,555,000
27/08/2018 8,510 0.06 0.71 8,450 8,570 8,450 74,570 634,590,700
24/08/2018 8,450 -0.03 -0.36 8,480 8,500 8,450 79,930 675,408,500
23/08/2018 8,480 -0.02 -0.24 8,480 8,480 8,460 8,490 71,995,200
22/08/2018 8,480 0.08 0.94 8,400 8,480 8,400 58,690 497,691,200
21/08/2018 8,400 -0.03 -0.36 8,430 8,440 8,400 19,960 167,664,000
20/08/2018 8,430 0.02 0.24 8,430 8,450 8,300 42,410 357,516,300
17/08/2018 8,430 0.05 0.59 8,380 8,450 8,370 19,460 164,047,800
16/08/2018 8,380 -0.03 -0.36 8,410 8,400 8,340 111,020 930,347,600
15/08/2018 8,410 -0.05 -0.59 8,460 8,490 8,410 63,450 533,614,500
14/08/2018 8,460 -0.06 -0.71 8,520 8,550 8,400 95,590 808,691,400
13/08/2018 8,520 -0.02 -0.23 8,540 8,520 8,400 191,050 1,627,746,000
10/08/2018 8,540 0.04 0.47 8,500 8,550 8,470 43,600 372,344,000
09/08/2018 8,500 -0.07 -0.82 8,570 8,590 8,500 38,730 329,205,000
08/08/2018 8,570 0.17 1.98 8,400 8,600 8,500 91,630 785,269,100
07/08/2018 8,400 0.08 0.95 8,320 8,500 8,330 30,070 252,588,000
06/08/2018 8,320 -0.05 -0.60 8,370 8,400 8,320 88,940 739,980,800
04/08/2018 8,370 -0.13 -1.55 8,500 8,500 8,350 110,110 921,620,700
03/08/2018 8,370 -0.13 -1.55 8,500 8,500 8,350 110,110 921,620,700
02/08/2018 8,500 -0.03 -0.35 8,530 8,550 8,340 91,230 775,455,000
01/08/2018 8,530 -0.03 -0.35 8,530 8,550 8,450 91,110 777,168,300
31/07/2018 8,530 0.03 0.35 8,500 8,550 8,470 71,960 613,818,800
30/07/2018 8,500 0.11 1.29 8,390 8,540 8,450 147,420 1,253,070,000
27/07/2018 8,390 0.04 0.48 8,350 8,530 8,300 94,630 793,945,700
26/07/2018 8,350 -0.15 -1.80 8,500 8,580 8,350 90,420 755,007,000
25/07/2018 8,500 0.10 1.18 8,400 8,600 8,400 40,680 345,780,000
24/07/2018 8,400 -0.20 -2.38 8,600 8,600 8,320 368,780 3,097,752,000
23/07/2018 8,600 -0.11 -1.28 8,710 8,740 8,600 185,160 1,592,376,000
21/07/2018 8,710 -0.16 -1.84 8,870 8,800 8,650 72,450 631,039,500
20/07/2018 8,710 -0.16 -1.84 8,870 8,800 8,650 72,450 631,039,500
19/07/2018 8,870 -0.01 -0.11 8,880 8,940 8,700 36,210 321,182,700
18/07/2018 8,880 0.08 0.90 8,800 8,880 8,600 274,380 2,436,494,400
17/07/2018 8,800 0.03 0.34 8,770 8,800 8,700 40,710 358,248,000
16/07/2018 8,770 -0.02 -0.23 8,790 8,820 8,700 89,210 782,371,700
14/07/2018 8,790 -0.01 -0.11 8,800 8,840 8,600 84,090 739,151,100
13/07/2018 8,790 -0.01 -0.11 8,800 8,840 8,600 84,090 739,151,100
12/07/2018 8,800 0.07 0.80 8,730 8,800 8,610 32,960 290,048,000
11/07/2018 8,730 -0.26 -2.98 8,990 8,990 8,500 154,750 1,350,967,500
10/07/2018 8,990 0.16 1.78 8,830 9,070 8,800 39,510 355,194,900
09/07/2018 8,830 0.03 0.34 8,800 9,100 8,800 275,530 2,432,929,900
07/07/2018 8,800 0.17 1.93 8,630 8,830 8,490 150,050 1,320,440,000
06/07/2018 8,800 0.17 1.93 8,630 8,830 8,490 150,050 1,320,440,000
05/07/2018 8,630 -0.02 -0.23 8,650 8,700 8,550 27,250 235,167,500
04/07/2018 8,650 0.14 1.62 8,510 8,700 8,500 103,240 893,026,000
03/07/2018 8,510 -0.24 -2.82 8,750 8,900 8,500 435,060 3,702,360,600
02/07/2018 8,750 -0.21 -2.40 8,960 8,960 8,700 83,360 729,400,000
01/07/2018 8,960 0.11 1.23 8,850 0 0 97,990 877,990,400
29/06/2018 8,960 0.11 1.23 8,850 8,990 8,810 97,990 877,990,400
28/06/2018 8,850 -0.13 -1.47 8,980 9,000 8,850 141,220 1,249,797,000
27/06/2018 8,980 -0.02 -0.22 9,000 9,100 8,900 89,670 805,236,600
26/06/2018 9,000 0.04 0.44 8,960 9,050 8,850 142,250 1,280,250,000
25/06/2018 8,960 -0.01 -0.11 8,970 8,980 8,880 67,270 602,739,200
23/06/2018 8,970 0.02 0.22 8,950 9,000 8,860 77,530 695,444,100
22/06/2018 8,970 0.02 0.22 8,950 9,000 8,860 77,530 695,444,100
21/06/2018 8,950 -0.05 -0.56 8,950 8,980 8,850 81,190 726,650,500
20/06/2018 8,950 0.35 3.91 8,600 8,990 8,600 160,420 1,435,759,000
19/06/2018 8,600 -0.40 -4.65 9,000 8,940 8,400 333,110 2,864,746,000
18/06/2018 9,000 -0.18 -2.00 9,180 9,150 9,000 225,670 2,031,030,000
16/06/2018 9,180 0.08 0.87 9,100 9,180 9,030 119,420 1,096,275,600
15/06/2018 9,180 0.08 0.87 9,100 9,180 9,030 119,420 1,096,275,600
14/06/2018 9,100 -0.20 -2.20 9,300 9,370 9,100 88,330 803,803,000
13/06/2018 9,300 0.30 3.23 9,000 9,300 8,900 134,280 1,248,804,000
12/06/2018 9,000 -0.34 -3.78 9,340 9,490 8,800 472,100 4,248,900,000
11/06/2018 9,340 -0.26 -2.78 9,600 9,510 9,310 338,470 3,161,309,800
09/06/2018 9,600 -0.12 -1.25 9,720 9,750 9,520 164,100 1,575,360,000
08/06/2018 9,600 -0.12 -1.25 9,720 9,750 9,520 164,100 1,575,360,000
07/06/2018 9,720 0.06 0.62 9,660 9,990 9,700 431,900 4,198,068,000
06/06/2018 9,660 0.63 6.52 9,030 9,660 9,050 1,077,370 10,407,394,200
05/06/2018 9,030 -0.04 -0.44 9,070 9,290 9,030 327,510 2,957,415,300
04/06/2018 9,070 -0.01 -0.11 9,080 9,100 9,010 302,020 2,739,321,400
02/06/2018 9,080 0.08 0.88 9,000 9,170 8,900 135,000 1,225,800,000
01/06/2018 9,080 0.08 0.88 9,000 9,170 8,900 135,000 1,225,800,000
31/05/2018 9,000 0.07 0.78 8,930 9,260 8,990 280,430 2,523,870,000
30/05/2018 8,930 0.58 6.49 8,350 8,930 8,930 874,370 7,808,124,100
29/05/2018 8,350 0.12 1.44 8,350 8,500 8,100 162,940 1,360,549,000
28/05/2018 8,350 -0.25 -2.99 8,600 8,600 8,000 156,370 1,305,689,500
25/05/2018 8,600 -0.06 -0.70 8,660 8,700 8,450 143,210 1,231,606,000
24/05/2018 8,660 -0.18 -2.08 8,840 9,000 8,500 220,610 1,910,482,600
23/05/2018 8,840 0.01 0.11 8,830 8,880 8,560 150,800 1,333,072,000
22/05/2018 8,830 -0.07 -0.79 8,900 9,020 8,800 55,970 494,215,100
21/05/2018 8,900 -0.10 -1.12 9,000 9,000 8,900 121,820 1,084,198,000
18/05/2018 9,000 -0.03 -0.33 9,000 9,000 8,800 85,860 772,740,000
17/05/2018 9,000 -0.03 -0.33 9,030 9,050 8,900 104,920 944,280,000
16/05/2018 9,030 0.01 0.11 9,020 9,080 8,990 124,220 1,121,706,600
15/05/2018 9,020 -0.02 -0.22 9,020 9,040 8,960 194,880 1,757,817,600
14/05/2018 9,020 0.02 0.22 9,000 9,090 9,010 167,340 1,509,406,800
13/05/2018 9,000 0.03 0.33 9,000 9,030 8,950 181,090 1,629,810,000
11/05/2018 9,000 0.03 0.33 9,000 9,030 8,950 181,090 1,629,810,000
10/05/2018 9,000 -0.14 -1.56 9,140 9,180 9,000 130,640 1,175,760,000
09/05/2018 9,140 0.04 0.44 9,100 9,200 9,000 244,970 2,239,025,800
08/05/2018 9,100 0.09 0.99 9,010 9,200 8,990 152,310 1,386,021,000
07/05/2018 9,010 -0.10 -1.11 9,110 9,200 8,960 331,570 2,987,445,700
05/05/2018 9,110 -0.09 -0.99 9,200 9,300 9,080 141,750 1,291,342,500
04/05/2018 9,110 -0.09 -0.99 9,200 9,300 9,080 141,750 1,291,342,500
03/05/2018 9,200 -0.09 -0.98 9,290 9,290 9,070 347,220 3,194,424,000
02/05/2018 9,290 0.29 3.12 9,000 9,400 9,050 460,190 4,275,165,100
27/04/2018 9,000 -0.01 -0.11 9,010 9,100 8,700 293,310 2,639,790,000
26/04/2018 9,010 -0.09 -1.00 9,100 9,190 8,920 186,270 1,678,292,700
24/04/2018 9,100 0.10 1.10 9,000 9,200 9,000 245,020 2,229,682,000
23/04/2018 9,000 -0.02 -0.22 9,000 9,240 8,980 660,610 5,945,490,000
20/04/2018 9,000 -0.04 -0.44 9,040 9,040 8,900 194,020 1,746,180,000
19/04/2018 9,040 -0.04 -0.44 9,040 9,190 8,950 186,510 1,686,050,400
18/04/2018 9,040 0.04 0.44 9,000 9,140 9,000 217,020 1,961,860,800
13/04/2018 8,890 -0.11 -1.24 9,000 9,100 8,890 77,280 687,019,200
12/04/2018 9,000 0.12 1.33 8,880 9,000 8,700 103,240 929,160,000
11/04/2018 8,880 -0.23 -2.59 9,110 9,200 8,800 376,730 3,345,362,400
10/04/2018 9,110 -0.08 -0.88 9,190 9,240 9,000 221,880 2,021,326,800
09/04/2018 9,190 -0.01 -0.11 9,200 9,270 9,170 178,570 1,641,058,300
06/04/2018 9,200 -0.02 -0.22 9,220 9,300 9,110 213,910 1,967,972,000
05/04/2018 9,220 -0.08 -0.87 9,300 9,350 9,200 174,180 1,605,939,600
04/04/2018 9,300 0.13 1.40 9,170 9,350 9,170 350,190 3,256,767,000
03/04/2018 9,170 0.26 2.84 8,910 9,250 8,910 480,400 4,405,268,000
02/04/2018 8,910 -0.04 -0.45 8,950 9,150 8,900 207,400 1,847,934,000
30/03/2018 8,950 -0.22 -2.46 9,170 9,300 8,900 422,540 3,781,733,000
29/03/2018 9,170 -0.03 -0.33 9,200 9,300 9,160 381,750 3,500,647,500
28/03/2018 9,200 -0.08 -0.87 9,280 9,420 9,200 460,380 4,235,496,000
27/03/2018 9,280 0.03 0.32 9,250 9,420 9,250 807,870 7,497,033,600
26/03/2018 9,250 0.13 1.41 9,120 9,350 9,160 288,070 2,664,647,500
23/03/2018 9,120 0.06 0.66 9,060 9,300 8,980 448,780 4,092,873,600
22/03/2018 9,060 0.26 2.87 8,800 9,180 8,760 591,160 5,355,909,600
21/03/2018 8,800 0.03 0.34 8,770 8,900 8,720 137,170 1,207,096,000
20/03/2018 8,770 0.02 0.23 8,750 8,800 8,700 128,820 1,129,751,400
19/03/2018 8,750 -0.11 -1.26 8,710 8,800 8,660 300,240 2,627,100,000
16/03/2018 8,710 -0.15 -1.72 8,860 8,860 8,700 291,700 2,540,707,000
15/03/2018 8,860 0.03 0.34 8,830 8,860 8,660 241,980 2,143,942,800
14/03/2018 8,830 0.18 2.04 8,650 8,850 8,700 269,810 2,382,422,300
13/03/2018 8,650 0.23 2.66 8,420 8,800 8,430 269,100 2,327,715,000
12/03/2018 8,420 -0.09 -1.07 8,510 8,590 8,000 252,270 2,124,113,400
09/03/2018 8,480 -0.03 -0.35 8,510 8,590 8,000 325,690 2,761,851,200
08/03/2018 8,510 -0.26 -3.06 8,770 8,800 8,510 262,730 2,235,832,300
07/03/2018 8,770 -0.23 -2.62 9,000 9,000 8,500 593,450 5,204,556,500
06/03/2018 9,000 0.49 5.44 8,510 9,100 8,510 988,090 8,892,810,000
05/03/2018 8,510 0.26 3.06 8,250 8,700 8,310 422,960 3,599,389,600
02/03/2018 8,250 0.14 1.70 8,110 8,400 8,110 233,840 1,929,180,000
01/03/2018 8,110 0.03 0.37 8,080 8,260 8,080 311,110 2,523,102,100
28/02/2018 8,080 0.18 2.23 7,900 8,190 7,890 327,540 2,646,523,200
27/02/2018 7,900 0.02 0.25 7,880 7,930 7,870 157,780 1,246,462,000
26/02/2018 7,880 -0.02 -0.25 7,900 8,060 7,850 251,210 1,979,534,800
23/02/2018 7,900 0.09 1.14 7,810 7,940 7,810 111,660 882,114,000
22/02/2018 7,810 -0.09 -1.15 7,900 7,950 7,810 149,670 1,168,922,700
21/02/2018 7,900 -0.03 -0.38 7,930 8,000 7,860 185,700 1,467,030,000
13/02/2018 7,930 0.20 2.52 7,730 8,000 7,800 55,930 443,524,900
12/02/2018 7,730 -0.06 -0.78 7,790 8,100 7,700 144,690 1,118,453,700
09/02/2018 7,790 -0.01 -0.13 7,800 7,790 7,490 95,150 741,218,500
08/02/2018 7,800 0.01 0.13 7,800 8,000 7,800 112,810 879,918,000
07/02/2018 7,800 -0.42 -5.38 8,220 8,100 7,700 185,640 1,447,992,000
06/02/2018 7,660 -0.56 -7.31 8,220 0 0 729,800 5,590,268,000
05/02/2018 8,220 -0.33 -4.01 8,550 8,550 8,200 380,750 3,129,765,000
02/02/2018 8,550 0.15 1.75 8,400 8,600 8,400 152,550 1,304,302,500
01/02/2018 8,400 -0.05 -0.60 8,450 8,570 8,350 234,550 1,970,220,000
31/01/2018 8,450 -0.37 -4.38 8,820 8,830 8,450 236,180 1,995,721,000
30/01/2018 8,820 0.32 3.63 8,500 8,820 8,400 248,790 2,194,327,800
29/01/2018 8,500 -0.10 -1.18 8,600 8,800 8,400 235,130 1,998,605,000
28/01/2018 8,600 -0.37 -4.30 8,970 9,090 8,600 366,680 3,153,448,000
26/01/2018 8,600 -0.37 -4.30 8,970 9,090 8,600 366,680 3,153,448,000
25/01/2018 8,970 -0.13 -1.45 9,100 9,290 8,800 478,540 4,292,503,800
24/01/2018 8,600 -0.40 -4.65 9,000 9,390 8,850 308,350 2,651,810,000
22/01/2018 9,400 0.10 1.06 9,000 9,390 8,850 385,270 3,621,538,000
19/01/2018 9,000 0.23 2.56 8,770 9,250 8,930 531,340 4,782,060,000
18/01/2018 8,770 0.57 6.50 8,200 8,770 8,200 1,003,370 8,799,554,900
17/01/2018 8,200 -0.27 -3.29 8,470 8,580 8,200 303,210 2,486,322,000
16/01/2018 8,470 -0.17 -2.01 8,640 8,640 8,390 440,460 3,730,696,200
15/01/2018 8,640 0.14 1.62 8,500 8,900 8,540 563,160 4,865,702,400
12/01/2018 8,500 0.47 5.53 8,030 8,590 8,500 988,480 8,402,080,000
11/01/2018 8,030 0.52 6.48 7,510 8,030 7,520 938,750 7,538,162,500
10/01/2018 7,510 0.11 1.46 7,400 7,560 7,380 230,110 1,728,126,100
09/01/2018 7,400 0.01 0.14 7,390 7,500 7,370 261,700 1,936,580,000
08/01/2018 7,390 -0.01 -0.14 7,400 7,450 7,390 168,240 1,243,293,600
06/01/2018 7,400 0.03 0.41 7,370 7,490 7,370 131,400 972,360,000
05/01/2018 7,400 0.03 0.41 7,370 7,490 7,370 131,400 972,360,000
04/01/2018 7,370 -0.09 -1.22 7,460 7,500 7,370 127,680 941,001,600
03/01/2018 7,460 -0.02 -0.27 7,480 7,600 7,460 157,000 1,171,220,000
02/01/2018 7,480 0.10 1.34 7,380 7,550 7,400 176,210 1,318,050,800
01/01/2018 7,380 0.02 0.27 7,380 7,450 7,380 89,340 659,329,200
29/12/2017 7,380 0.02 0.27 7,380 7,450 7,380 89,340 659,329,200
28/12/2017 7,380 -0.01 -0.14 7,390 7,410 7,360 50,020 369,147,600
27/12/2017 7,390 -0.01 -0.14 7,400 7,450 7,260 78,330 578,858,700
26/12/2017 7,400 0.02 0.27 7,380 7,500 7,260 121,710 900,654,000
25/12/2017 7,380 0.06 0.81 7,320 7,500 7,300 244,680 1,805,738,400
24/12/2017 7,320 -0.05 -0.68 7,370 7,450 7,200 119,850 877,302,000
22/12/2017 7,320 -0.05 -0.68 7,370 7,450 7,200 119,850 877,302,000
21/12/2017 7,370 -0.10 -1.36 7,470 7,550 7,350 132,080 973,429,600
20/12/2017 7,470 -0.01 -0.13 7,480 7,500 7,440 257,350 1,922,404,500
19/12/2017 7,210 -0.04 -0.55 7,250 7,280 7,210 11,650 83,996,500
18/12/2017 7,280 0.22 3.02 7,060 7,300 7,140 620 4,513,600
16/12/2017 7,060 -0.04 -0.57 7,100 7,180 7,060 270,490 1,909,659,400
15/12/2017 7,170 0.07 0.98 7,100 7,170 7,170 60 430,200
14/12/2017 7,080 0.07 0.99 7,010 7,080 7,060 16,950 120,006,000
13/12/2017 7,350 0.35 4.76 7,000 7,350 7,350 10 73,500
12/12/2017 7,220 -0.01 -0.14 7,230 7,220 7,220 3,000 21,660,000
11/12/2017 7,370 -0.03 -0.41 7,370 7,370 7,340 27,650 203,780,500
10/12/2017 7,370 0.43 5.83 6,940 7,420 6,940 524,640 3,866,596,800
08/12/2017 7,160 0.22 3.07 6,940 7,200 6,940 97,430 697,598,800
07/12/2017 6,940 0.08 1.15 6,830 6,980 6,830 193,820 1,345,110,800
05/12/2017 6,870 -0.13 -1.86 7,000 7,000 6,810 118,070 811,140,900
04/12/2017 7,000 0.32 4.79 6,670 7,000 6,670 264,080 1,848,560,000
01/12/2017 6,680 -0.08 -1.18 6,750 6,900 6,680 441,000 2,945,880,000
30/11/2017 6,760 -0.36 -5.06 7,140 7,140 6,760 652,690 4,412,184,400
29/11/2017 7,120 -1.40 -16.43 7,600 7,600 7,000 181,810 1,294,487,200
28/11/2017 8,520 -0.08 -0.93 8,600 8,660 8,450 545,940 4,651,408,800
27/11/2017 8,600 0.00 ■■ 0.00 8,600 8,680 8,500 877,400 7,545,640,000
24/11/2017 8,600 -0.08 -0.92 8,700 8,700 8,600 308,350 2,651,810,000
23/11/2017 8,680 -0.02 -0.23 8,700 8,850 8,600 349,990 3,037,913,200
22/11/2017 8,700 0.28 3.33 8,430 8,840 8,430 511,910 4,453,617,000
21/11/2017 8,420 -0.07 -0.82 8,400 8,500 8,400 159,860 1,346,021,200
20/11/2017 8,490 0.09 1.07 8,550 8,600 8,400 307,940 2,614,410,600
17/11/2017 8,400 -0.09 -1.06 8,500 8,500 8,400 71,520 600,768,000
16/11/2017 8,490 0.09 1.07 8,450 8,510 8,410 232,530 1,974,179,700
15/11/2017 8,400 0.20 2.44 8,250 8,600 8,250 102,060 857,304,000
14/11/2017 8,200 0.00 ■■ 0.00 8,250 8,250 8,150 24,940 204,508,000
13/11/2017 8,200 0.10 1.23 8,250 8,300 8,100 24,440 200,408,000
10/11/2017 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 49,790 403,299,000
09/11/2017 8,100 0.00 ■■ 0.00 8,090 8,200 8,090 66,210 536,301,000
08/11/2017 8,100 0.00 ■■ 0.00 7,970 8,100 7,970 35,690 289,089,000
07/11/2017 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 21,550 174,555,000
06/11/2017 8,100 0.00 ■■ 0.00 7,950 8,100 7,950 30,690 248,589,000
03/11/2017 8,100 -0.04 -0.49 8,140 8,180 7,860 18,200 147,420,000
02/11/2017 8,140 -0.01 -0.12 8,180 8,180 7,900 6,880 56,003,200
01/11/2017 8,150 0.16 2.00 8,180 8,190 8,000 7,140 58,191,000
31/10/2017 7,990 -0.26 -3.15 8,100 8,230 7,900 22,100 176,579,000
30/10/2017 8,250 -0.10 -1.20 8,340 8,340 8,000 25,050 206,662,500
27/10/2017 8,350 0.00 ■■ 0.00 8,360 8,360 8,000 13,760 114,896,000
26/10/2017 8,350 -0.05 -0.60 8,400 8,400 7,820 54,100 451,735,000
25/10/2017 8,400 -0.02 -0.24 8,420 8,460 8,390 78,010 655,284,000
24/10/2017 8,420 0.14 1.69 8,280 8,490 8,250 86,680 729,845,600
23/10/2017 8,280 0.29 3.63 8,050 8,490 8,050 207,100 1,714,788,000
20/10/2017 7,990 -0.01 -0.12 8,000 8,000 7,960 56,530 451,674,700
19/10/2017 8,000 0.01 0.13 7,910 8,000 7,900 44,680 357,440,000
18/10/2017 7,990 0.00 ■■ 0.00 7,990 8,000 7,900 30,900 246,891,000
17/10/2017 7,990 0.00 ■■ 0.00 7,900 7,990 7,900 18,620 148,773,800
16/10/2017 7,990 0.04 0.50 8,000 8,000 7,900 55,480 443,285,200
13/10/2017 7,950 0.00 ■■ 0.00 7,990 7,990 7,910 15,800 125,610,000
12/10/2017 7,950 0.00 ■■ 0.00 7,950 7,960 7,900 103,740 824,733,000
11/10/2017 7,950 -0.05 -0.62 8,000 8,000 7,950 23,890 189,925,500
10/10/2017 8,000 0.01 0.13 8,000 8,000 7,930 92,130 737,040,000
09/10/2017 7,990 0.04 0.50 7,950 7,990 7,920 34,620 276,613,800
06/10/2017 7,950 0.00 ■■ 0.00 7,850 7,970 7,850 43,250 343,837,500
05/10/2017 7,950 -0.04 -0.50 7,880 7,980 7,870 19,000 151,050,000
04/10/2017 7,990 0.00 ■■ 0.00 8,000 8,000 7,990 260 2,077,400
03/10/2017 7,990 0.00 ■■ 0.00 7,990 8,040 7,950 64,870 518,311,300
02/10/2017 7,990 0.06 0.76 7,990 7,990 7,940 34,390 274,776,100
29/09/2017 7,930 -0.04 -0.50 7,990 8,000 7,910 26,210 207,845,300
28/09/2017 7,970 0.01 0.13 7,890 7,990 7,890 34,540 275,283,800
27/09/2017 7,960 0.07 0.89 7,880 7,990 7,870 47,660 379,373,600
26/09/2017 7,890 -0.01 -0.13 8,000 8,000 7,880 39,050 308,104,500
25/09/2017 7,900 0.04 0.51 8,200 8,200 7,850 6,140 48,506,000
22/09/2017 7,860 0.00 ■■ 0.00 7,850 7,900 7,850 33,220 261,109,200
21/09/2017 7,860 -0.04 -0.51 8,000 8,000 7,800 37,560 295,221,600
20/09/2017 7,900 -0.09 -1.13 8,000 8,000 7,860 20,340 160,686,000
19/09/2017 7,990 0.00 ■■ 0.00 8,050 8,050 7,970 12,000 95,880,000
18/09/2017 7,990 0.15 1.91 8,200 8,200 7,820 45,620 364,503,800
15/09/2017 7,840 0.01 0.13 7,900 7,900 7,830 26,990 211,601,600
14/09/2017 7,830 -0.02 -0.25 7,800 7,850 7,800 13,470 105,470,100
13/09/2017 7,850 -0.05 -0.63 7,900 7,900 7,820 58,200 456,870,000
12/09/2017 7,900 -0.03 -0.38 8,000 8,000 7,900 40,790 322,241,000
11/09/2017 7,930 -0.06 -0.75 8,000 8,000 7,930 36,880 292,458,400
08/09/2017 7,990 0.05 0.63 7,950 7,990 7,920 25,910 207,020,900
07/09/2017 7,940 -0.02 -0.25 8,000 8,100 7,930 27,060 214,856,400
06/09/2017 7,960 0.00 ■■ 0.00 7,960 8,200 7,950 115,220 917,151,200
05/09/2017 7,960 0.06 0.76 8,000 8,100 7,960 97,870 779,045,200
01/09/2017 7,900 0.03 0.38 8,100 8,100 7,900 43,110 340,569,000
31/08/2017 7,870 -0.23 -2.84 8,100 8,100 7,870 7,530 59,261,100
30/08/2017 8,100 -0.02 -0.25 8,100 8,100 7,980 33,440 270,864,000
29/08/2017 8,120 0.00 ■■ 0.00 7,970 8,120 7,920 27,700 224,924,000
28/08/2017 8,120 0.12 1.50 7,850 8,130 7,850 39,030 316,923,600
25/08/2017 8,000 0.05 0.63 8,000 8,130 8,000 82,430 659,440,000
24/08/2017 7,950 -0.06 -0.75 8,150 8,150 7,950 153,510 1,220,404,500
23/08/2017 8,010 -0.16 -1.96 8,190 8,190 8,000 217,430 1,741,614,300
22/08/2017 8,170 -0.02 -0.24 8,000 8,180 7,920 47,440 387,584,800
21/08/2017 8,190 -0.11 -1.33 8,020 8,200 8,000 149,310 1,222,848,900
18/08/2017 8,300 0.00 ■■ 0.00 8,020 8,300 8,020 227,620 1,889,246,000
17/08/2017 8,300 0.14 1.72 8,050 8,350 8,050 220,200 1,827,660,000
16/08/2017 8,160 -0.23 -2.74 8,150 8,390 7,810 58,860 480,297,600
15/08/2017 8,390 -0.11 -1.29 8,560 8,580 8,200 279,840 2,347,857,600
14/08/2017 8,500 0.30 3.66 8,200 8,530 8,100 992,940 8,439,990,000
11/08/2017 8,200 0.20 2.50 8,050 8,400 7,900 709,020 5,813,964,000
10/08/2017 8,000 0.20 2.56 7,800 8,050 7,800 485,630 3,885,040,000
09/08/2017 7,800 0.01 0.13 7,800 7,810 7,700 202,280 1,577,784,000
08/08/2017 7,790 0.14 1.83 7,650 7,820 7,650 403,830 3,145,835,700
07/08/2017 7,650 0.15 2.00 7,500 7,680 7,400 255,890 1,957,558,500
04/08/2017 7,500 0.01 0.13 7,450 7,590 7,300 156,440 1,173,300,000
03/08/2017 7,490 0.20 2.74 7,480 7,590 7,400 200,340 1,500,546,600
02/08/2017 7,290 0.11 1.53 7,100 7,340 7,020 105,430 768,584,700
01/08/2017 7,180 -0.06 -0.83 7,130 7,600 7,130 52,170 374,580,600
31/07/2017 7,240 -0.39 -5.11 7,450 7,600 7,220 31,830 230,449,200
28/07/2017 7,630 0.43 5.97 7,110 7,700 7,110 226,270 1,726,440,100
27/07/2017 7,200 0.22 3.15 6,950 7,210 6,940 160,200 1,153,440,000
26/07/2017 6,980 -0.09 -1.27 7,060 7,060 6,900 241,330 1,684,483,400
25/07/2017 7,070 -0.13 -1.81 7,050 7,140 7,050 187,350 1,324,564,500
24/07/2017 7,200 -0.40 -5.26 7,200 7,350 7,180 297,100 2,139,120,000
21/07/2017 7,600 -0.08 -1.04 7,600 7,650 7,500 224,340 1,704,984,000
20/07/2017 7,680 -0.08 -1.03 7,730 7,730 7,590 195,850 1,504,128,000
19/07/2017 7,760 -0.04 -0.51 7,800 7,800 7,670 234,920 1,822,979,200
18/07/2017 7,800 -0.03 -0.38 7,890 7,890 7,790 81,630 636,714,000
17/07/2017 7,830 -0.07 -0.89 7,980 7,980 7,810 43,840 343,267,200
14/07/2017 7,900 0.00 ■■ 0.00 7,900 7,960 7,820 84,510 667,629,000
13/07/2017 7,900 -0.07 -0.88 7,970 8,000 7,800 32,640 257,856,000
12/07/2017 7,970 0.13 1.66 7,840 8,000 7,840 100,570 801,542,900
11/07/2017 7,840 -0.06 -0.76 7,900 7,940 7,800 151,350 1,186,584,000
10/07/2017 7,900 0.00 ■■ 0.00 7,950 7,950 7,650 15,870 125,373,000
07/07/2017 7,900 0.00 ■■ 0.00 7,900 7,950 7,840 77,370 611,223,000
06/07/2017 7,900 0.01 0.13 7,960 7,960 7,890 45,370 358,423,000
05/07/2017 7,890 0.00 ■■ 0.00 7,860 7,950 7,850 85,200 672,228,000
04/07/2017 7,890 0.03 0.38 7,850 8,000 7,830 90,920 717,358,800
03/07/2017 7,860 -0.14 -1.75 7,830 7,990 7,830 111,520 876,547,200
30/06/2017 8,000 -0.02 -0.25 8,000 8,070 7,750 303,010 2,424,080,000
29/06/2017 8,020 -0.05 -0.62 8,090 8,100 8,000 185,590 1,488,431,800
28/06/2017 8,070 -0.03 -0.37 8,100 8,140 8,000 71,690 578,538,300
27/06/2017 8,100 0.00 ■■ 0.00 8,100 8,190 8,010 184,420 1,493,802,000
26/06/2017 8,100 -0.07 -0.86 8,160 8,160 8,100 133,730 1,083,213,000
23/06/2017 8,170 0.01 0.12 8,190 8,190 8,100 88,330 721,656,100
22/06/2017 8,160 0.06 0.74 8,150 8,250 8,100 109,470 893,275,200
21/06/2017 8,100 -0.03 -0.37 8,140 8,190 8,000 64,730 524,313,000
20/06/2017 8,130 -0.06 -0.73 8,160 8,210 8,120 89,650 728,854,500
19/06/2017 8,190 0.04 0.49 8,150 8,280 8,100 79,170 648,402,300
16/06/2017 8,150 -0.04 -0.49 8,150 8,200 8,120 41,250 336,187,500
15/06/2017 8,190 0.04 0.49 8,150 8,210 8,110 166,760 1,365,764,400
14/06/2017 8,150 -0.07 -0.85 8,220 8,220 8,150 142,460 1,161,049,000
13/06/2017 8,220 -0.04 -0.48 8,300 8,300 8,200 130,260 1,070,737,200
12/06/2017 8,260 0.00 ■■ 0.00 8,260 8,350 8,250 130,280 1,076,112,800
09/06/2017 8,260 -0.11 -1.31 8,370 8,450 8,250 96,130 794,033,800
08/06/2017 8,370 0.03 0.36 8,450 8,450 8,250 210,040 1,758,034,800
07/06/2017 8,340 0.24 2.96 8,140 8,500 8,090 397,750 3,317,235,000
06/06/2017 8,100 0.00 ■■ 0.00 8,100 8,130 8,080 144,560 1,170,936,000
05/06/2017 8,100 0.00 ■■ 0.00 8,190 8,200 8,090 163,930 1,327,833,000
02/06/2017 8,100 0.01 0.12 8,180 8,180 8,090 71,810 581,661,000
01/06/2017 8,090 0.07 0.87 8,020 8,130 8,020 85,930 695,173,700
31/05/2017 8,020 -0.11 -1.35 8,040 8,150 8,020 242,960 1,948,539,200
30/05/2017 8,130 -0.05 -0.61 8,180 8,180 8,120 96,940 788,122,200
29/05/2017 8,180 0.00 ■■ 0.00 8,180 8,290 8,180 180,870 1,479,516,600
26/05/2017 8,180 0.03 0.37 8,150 8,200 8,090 183,550 1,501,439,000
25/05/2017 8,150 0.09 1.12 8,060 8,250 8,050 146,480 1,193,812,000
24/05/2017 8,060 -0.05 -0.62 8,100 8,110 8,050 251,150 2,024,269,000
23/05/2017 8,110 -0.04 -0.49 8,200 8,200 8,060 171,660 1,392,162,600
22/05/2017 8,150 0.12 1.49 8,030 8,240 8,030 283,120 2,307,428,000
19/05/2017 8,030 0.03 0.37 8,000 8,200 8,000 372,130 2,988,203,900
18/05/2017 8,000 -0.27 -3.26 8,250 8,250 8,000 578,480 4,627,840,000
17/05/2017 8,270 -0.04 -0.48 8,300 8,350 8,190 392,100 3,242,667,000
16/05/2017 8,310 -0.28 -3.26 8,800 8,800 8,310 635,410 5,280,257,100
15/05/2017 8,590 0.25 3.00 8,300 8,820 8,300 565,290 4,855,841,100
09/05/2017 8,450 0.54 6.83 8,230 8,460 8,100 1,554,340 13,134,173,000
08/05/2017 7,910 0.51 6.89 7,460 7,910 7,460 1,017,210 8,046,131,100
05/05/2017 7,400 0.18 2.49 7,250 7,400 7,220 196,020 1,450,548,000
04/05/2017 7,220 -0.14 -1.90 7,290 7,350 7,200 341,230 2,463,680,600
03/05/2017 7,360 -0.09 -1.21 7,450 7,450 7,250 252,940 1,861,638,400
28/04/2017 7,450 -0.13 -1.72 7,580 7,580 7,450 231,720 1,726,314,000
27/04/2017 7,580 0.21 2.85 7,400 7,620 7,400 414,200 3,139,636,000
26/04/2017 7,370 0.19 2.65 7,180 7,370 7,180 258,900 1,908,093,000
25/04/2017 7,180 0.16 2.28 7,030 7,190 7,030 269,260 1,933,286,800
24/04/2017 7,020 0.02 0.29 7,000 7,100 7,000 165,000 1,158,300,000
21/04/2017 7,000 -0.07 -0.99 7,000 7,080 7,000 161,240 1,128,680,000
20/04/2017 7,070 -0.09 -1.26 7,160 7,160 7,060 113,660 803,576,200
19/04/2017 7,160 0.07 0.99 7,100 7,160 7,050 220,790 1,580,856,400
18/04/2017 7,090 0.14 2.01 6,960 7,140 6,960 263,760 1,870,058,400
17/04/2017 6,950 -0.04 -0.57 6,990 7,100 6,950 175,600 1,220,420,000
14/04/2017 6,990 -0.03 -0.43 7,010 7,010 6,900 58,390 408,146,100
13/04/2017 7,020 0.01 0.14 7,000 7,030 7,000 83,280 584,625,600
12/04/2017 7,010 0.02 0.29 6,920 7,060 6,920 155,510 1,090,125,100
11/04/2017 6,990 0.06 0.87 6,930 7,090 6,930 147,300 1,029,627,000
10/04/2017 6,930 -0.05 -0.72 7,000 7,000 6,850 73,740 511,018,200
07/04/2017 6,980 -0.02 -0.29 6,900 7,000 6,900 97,260 678,874,800
05/04/2017 7,000 -0.19 -2.64 7,150 7,150 6,920 35,050 245,350,000
04/04/2017 7,190 0.36 5.27 6,830 7,200 6,830 237,650 1,708,703,500
03/04/2017 6,830 -0.07 -1.01 6,880 6,890 6,820 106,640 728,351,200
31/03/2017 6,900 0.04 0.58 6,900 6,920 6,850 69,040 476,376,000
30/03/2017 6,860 -0.04 -0.58 6,920 6,920 6,850 107,880 740,056,800
29/03/2017 6,900 0.00 ■■ 0.00 6,970 6,970 6,860 151,670 1,046,523,000
28/03/2017 6,900 0.00 ■■ 0.00 6,900 6,920 6,900 41,620 287,178,000
27/03/2017 6,900 -0.02 -0.29 6,940 6,950 6,890 148,090 1,021,821,000
24/03/2017 6,920 -0.02 -0.29 6,940 6,950 6,900 90,590 626,882,800
23/03/2017 6,940 0.07 1.02 6,900 6,940 6,860 130,270 904,073,800
22/03/2017 6,870 0.00 ■■ 0.00 6,840 6,920 6,840 191,340 1,314,505,800
21/03/2017 6,870 0.00 ■■ 0.00 6,810 6,890 6,800 85,270 585,804,900
20/03/2017 6,870 0.08 1.18 6,910 6,910 6,800 69,530 477,671,100
17/03/2017 6,790 -0.06 -0.88 6,850 6,940 6,790 236,090 1,603,051,100
16/03/2017 6,850 -0.10 -1.44 6,970 6,970 6,850 113,610 778,228,500
15/03/2017 6,950 -0.04 -0.57 7,000 7,000 6,800 134,600 935,470,000
14/03/2017 6,990 -0.02 -0.29 7,010 7,050 6,950 121,310 847,956,900
13/03/2017 7,010 0.19 2.79 6,820 7,090 6,820 174,760 1,225,067,600
10/03/2017 6,820 -0.19 -2.71 7,010 7,030 6,820 75,460 514,637,200
09/03/2017 7,010 0.01 0.14 7,050 7,050 6,900 415,990 2,916,089,900
08/03/2017 7,000 0.20 2.94 6,810 7,070 6,810 227,270 1,590,890,000
07/03/2017 6,800 0.05 0.74 6,650 6,850 6,650 122,240 831,232,000
06/03/2017 6,750 -0.06 -0.88 6,550 6,840 6,550 227,030 1,532,452,500
03/03/2017 6,810 -0.19 -2.71 6,900 6,980 6,800 201,010 1,368,878,100
02/03/2017 7,000 -0.06 -0.85 7,350 7,360 6,910 439,700 3,077,900,000
01/03/2017 7,060 0.46 6.97 6,660 7,060 6,660 781,280 5,515,836,800
28/02/2017 6,600 0.20 3.12 6,400 6,600 6,400 354,790 2,341,614,000
27/02/2017 6,400 0.08 1.27 6,320 6,420 6,320 221,780 1,419,392,000
24/02/2017 6,320 -0.06 -0.94 6,380 6,380 6,270 188,020 1,188,286,400
23/02/2017 6,380 0.00 ■■ 0.00 6,380 6,390 6,350 66,430 423,823,400
22/02/2017 6,380 0.00 ■■ 0.00 6,380 6,380 6,300 81,890 522,458,200
21/02/2017 6,380 0.03 0.47 6,350 6,380 6,300 72,590 463,124,200
20/02/2017 6,350 0.00 ■■ 0.00 6,340 6,360 6,340 69,260 439,801,000
17/02/2017 6,350 0.00 ■■ 0.00 6,360 6,360 6,300 59,420 377,317,000
16/02/2017 6,350 0.00 ■■ 0.00 6,340 6,370 6,340 21,820 138,557,000
15/02/2017 6,350 0.02 0.32 6,330 6,370 6,300 76,520 485,902,000
14/02/2017 6,330 -0.03 -0.47 6,390 6,390 6,330 65,560 414,994,800
13/02/2017 6,360 0.06 0.95 6,400 6,400 6,350 14,940 95,018,400
10/02/2017 6,300 -0.08 -1.25 6,400 6,400 6,300 44,510 280,413,000
09/02/2017 6,380 0.14 2.24 6,300 6,400 6,300 80,130 511,229,400
08/02/2017 6,240 -0.06 -0.95 6,300 6,300 6,210 113,620 708,988,800
07/02/2017 6,300 -0.03 -0.47 6,370 6,370 6,250 62,330 392,679,000
06/02/2017 6,330 0.03 0.48 6,330 6,400 6,300 71,120 450,189,600
03/02/2017 6,300 -0.08 -1.25 6,370 6,410 6,300 97,380 613,494,000
02/02/2017 6,380 0.07 1.11 6,490 6,500 6,310 83,960 535,664,800
25/01/2017 6,310 0.11 1.77 6,230 6,320 6,230 284,450 1,794,879,500
24/01/2017 6,200 0.11 1.81 6,100 6,200 6,100 141,230 875,626,000
23/01/2017 6,090 0.14 2.35 5,990 6,100 5,950 64,170 390,795,300
20/01/2017 5,950 -0.04 -0.67 5,960 5,990 5,950 32,530 193,553,500
19/01/2017 5,990 -0.01 -0.17 5,990 5,990 5,990 3,210 19,227,900
18/01/2017 6,000 0.01 0.17 5,950 6,000 5,950 2,500 15,000,000
17/01/2017 5,990 -0.01 -0.17 6,000 6,000 5,900 35,940 215,280,600
16/01/2017 6,000 0.10 1.69 6,000 6,000 5,900 40,850 245,100,000
13/01/2017 5,900 0.00 ■■ 0.00 5,990 6,000 5,800 42,210 249,039,000
12/01/2017 5,900 -0.10 -1.67 5,990 6,000 5,900 51,260 302,434,000
11/01/2017 6,000 0.10 1.69 5,900 6,000 5,870 42,480 254,880,000
10/01/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 41,460 244,614,000
09/01/2017 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 33,320 199,920,000
06/01/2017 6,000 -0.09 -1.48 6,110 6,110 6,000 19,030 114,180,000
05/01/2017 6,090 -0.01 -0.16 5,900 6,100 5,900 28,730 174,965,700
04/01/2017 6,100 0.10 1.67 6,000 6,200 5,980 167,420 1,021,262,000
03/01/2017 6,000 0.10 1.69 5,900 6,050 5,900 111,720 670,320,000
30/12/2016 5,900 0.10 1.72 5,800 6,000 5,800 157,870 931,433,000
29/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,750 40,680 235,944,000
28/12/2016 5,800 0.00 ■■ 0.00 5,700 5,810 5,700 26,530 153,874,000
27/12/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,750 10,900 63,220,000
26/12/2016 5,800 0.00 ■■ 0.00 5,800 5,840 5,720 41,410 240,178,000
23/12/2016 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 46,530 269,874,000
22/12/2016 5,800 0.22 3.94 5,570 5,950 5,570 75,760 439,408,000
21/12/2016 5,580 0.13 2.39 5,400 5,580 5,400 81,470 454,602,600
20/12/2016 5,450 -0.03 -0.55 5,480 5,500 5,400 15,760 85,892,000
19/12/2016 5,480 0.04 0.74 5,440 5,480 5,380 17,660 96,776,800
16/12/2016 5,440 -0.04 -0.73 5,480 5,480 5,360 16,530 89,923,200
15/12/2016 5,480 0.00 ■■ 0.00 5,460 5,540 5,450 55,390 303,537,200
14/12/2016 5,480 0.03 0.55 5,450 5,480 5,450 10,870 59,567,600
13/12/2016 5,450 -0.07 -1.27 5,500 5,520 5,380 38,890 211,950,500
12/12/2016 5,520 0.03 0.55 5,470 5,550 5,470 5,110 28,207,200
09/12/2016 5,490 0.04 0.73 5,450 5,500 5,450 27,170 149,163,300
08/12/2016 5,450 0.00 ■■ 0.00 5,450 5,450 5,390 65,830 358,773,500
07/12/2016 5,450 0.10 1.87 5,360 5,450 5,360 10,150 55,317,500
06/12/2016 5,350 -0.15 -2.73 5,490 5,500 5,350 138,390 740,386,500
05/12/2016 5,500 0.00 ■■ 0.00 5,570 5,570 5,500 11,310 62,205,000
02/12/2016 5,500 -0.10 -1.79 5,410 5,580 5,400 46,220 254,210,000
01/12/2016 5,600 0.02 0.36 5,510 5,600 5,500 6,010 33,656,000
30/11/2016 5,580 -0.02 -0.36 5,600 5,600 5,400 52,080 290,606,400
29/11/2016 5,600 0.01 0.18 5,590 5,650 5,450 95,870 536,872,000
28/11/2016 5,590 0.00 ■■ 0.00 5,500 5,590 5,500 22,140 123,762,600
25/11/2016 5,590 0.00 ■■ 0.00 5,590 5,590 5,550 660 3,689,400
24/11/2016 5,590 0.03 0.54 5,550 5,590 5,550 65,120 364,020,800
23/11/2016 5,560 0.01 0.18 5,550 5,580 5,500 27,400 152,344,000
22/11/2016 5,550 0.05 0.91 5,500 5,550 5,500 24,040 133,422,000
21/11/2016 5,500 0.10 1.85 5,500 5,500 5,500 48,120 264,660,000
18/11/2016 5,400 -0.17 -3.05 5,500 5,540 5,400 94,020 507,708,000
17/11/2016 5,570 0.17 3.15 5,590 5,590 5,500 2,150 11,975,500
16/11/2016 5,400 -0.15 -2.70 5,590 5,590 5,400 39,490 213,246,000
15/11/2016 5,550 0.00 ■■ 0.00 5,600 5,600 5,500 55,680 309,024,000
14/11/2016 5,550 -0.05 -0.89 5,560 5,590 5,520 13,520 75,036,000
11/11/2016 5,600 0.01 0.18 5,600 5,600 5,430 37,640 210,784,000
10/11/2016 5,590 0.06 1.08 5,530 5,590 5,530 15,550 86,924,500
09/11/2016 5,530 -0.05 -0.90 5,580 5,580 5,520 38,950 215,393,500
08/11/2016 5,580 -0.02 -0.36 5,580 5,580 5,580 5,750 32,085,000
07/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,580 28,000 156,800,000
04/11/2016 5,600 0.00 ■■ 0.00 5,600 5,630 5,580 30,580 171,248,000
03/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,580 40,780 228,368,000
02/11/2016 5,600 0.05 0.90 5,560 5,640 5,510 92,880 520,128,000
01/11/2016 5,550 -0.04 -0.72 5,590 5,600 5,550 24,630 136,696,500
31/10/2016 5,590 0.01 0.18 5,580 5,600 5,510 28,460 159,091,400
28/10/2016 5,580 0.07 1.27 5,570 5,580 5,500 57,740 322,189,200
27/10/2016 5,510 -0.05 -0.90 5,570 5,570 5,510 3,100 17,081,000
26/10/2016 5,560 -0.03 -0.54 5,500 5,580 5,500 9,110 50,651,600
25/10/2016 5,590 0.09 1.64 5,500 5,590 5,500 42,820 239,363,800
24/10/2016 5,500 -0.09 -1.61 5,510 5,620 5,500 28,570 157,135,000
21/10/2016 5,590 0.00 ■■ 0.00 5,550 5,590 5,530 12,550 70,154,500
20/10/2016 5,590 0.00 ■■ 0.00 5,500 5,590 5,500 74,120 414,330,800
19/10/2016 5,590 -0.01 -0.18 5,590 5,600 5,500 16,430 91,843,700
18/10/2016 5,600 0.00 ■■ 0.00 5,590 5,600 5,590 12,550 70,280,000
17/10/2016 5,600 0.04 0.72 5,630 5,630 5,550 6,300 35,280,000
14/10/2016 5,560 -0.04 -0.71 5,590 5,640 5,560 33,060 183,813,600
13/10/2016 5,600 0.05 0.90 5,550 5,600 5,550 34,350 192,360,000
12/10/2016 5,550 0.04 0.73 5,500 5,590 5,500 12,490 69,319,500
11/10/2016 5,510 -0.09 -1.61 5,590 5,630 5,500 26,530 146,180,300
10/10/2016 5,600 -0.05 -0.88 5,560 5,600 5,560 12,080 67,648,000
07/10/2016 5,650 0.05 0.89 5,650 5,650 5,510 5,700 32,205,000
06/10/2016 5,600 0.01 0.18 5,600 5,650 5,550 25,680 143,808,000
05/10/2016 5,590 -0.01 -0.18 5,600 5,630 5,590 42,790 239,196,100
04/10/2016 5,600 -0.03 -0.53 5,640 5,640 5,600 13,750 77,000,000
03/10/2016 5,630 0.00 ■■ 0.00 5,630 5,650 5,600 10,900 61,367,000
30/09/2016 5,630 -0.01 -0.18 5,580 5,630 5,580 18,750 105,562,500
29/09/2016 5,640 -0.01 -0.18 5,640 5,650 5,600 16,160 91,142,400
28/09/2016 5,650 0.00 ■■ 0.00 5,550 5,700 5,550 72,660 410,529,000
27/09/2016 5,650 0.00 ■■ 0.00 5,650 5,650 5,600 53,340 301,371,000
26/09/2016 5,650 0.00 ■■ 0.00 5,650 5,700 5,650 37,960 214,474,000
23/09/2016 5,650 0.04 0.71 5,600 5,650 5,600 38,580 217,977,000
22/09/2016 5,610 -0.04 -0.71 5,690 5,690 5,610 26,790 150,291,900
21/09/2016 5,650 0.05 0.89 5,600 5,660 5,600 73,680 416,292,000
20/09/2016 5,600 -0.10 -1.75 5,650 5,690 5,520 54,220 303,632,000
19/09/2016 5,700 0.01 0.18 5,700 5,700 5,630 14,250 81,225,000
16/09/2016 5,690 0.09 1.61 5,600 5,690 5,600 30,580 174,000,200
15/09/2016 5,600 -0.12 -2.10 5,700 5,700 5,600 28,290 158,424,000
14/09/2016 5,720 -0.03 -0.52 5,750 5,750 5,620 4,210 24,081,200
13/09/2016 5,750 -0.01 -0.17 5,610 5,750 5,610 52,510 301,932,500
12/09/2016 5,760 0.06 1.05 5,510 5,800 5,510 91,850 529,056,000
09/09/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 4,720 26,904,000
08/09/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 70,460 401,622,000
07/09/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,710 106,647,000
06/09/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 2,920 16,644,000
05/09/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 42,430 241,851,000
01/09/2016 5,800 -0.10 -1.69 5,800 5,800 5,800 8,050 46,690,000
31/08/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 20,970 123,723,000
30/08/2016 5,900 0.10 1.72 5,800 5,900 5,800 27,940 164,846,000
29/08/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 37,280 216,224,000
26/08/2016 5,900 0.10 1.72 5,800 5,900 5,800 81,510 480,909,000
25/08/2016 5,800 0.10 1.75 5,600 5,800 5,600 21,710 125,918,000
24/08/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 46,980 267,786,000
23/08/2016 5,700 -0.20 -3.39 5,900 5,900 5,700 33,460 190,722,000
22/08/2016 5,900 0.10 1.72 5,800 5,900 5,700 85,030 501,677,000
19/08/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 4,320 25,056,000
18/08/2016 5,800 0.10 1.75 5,800 5,800 5,700 35,050 203,290,000
17/08/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 16,590 94,563,000
16/08/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 50,480 287,736,000
15/08/2016 5,700 -0.10 -1.72 5,700 5,700 5,700 38,130 217,341,000
12/08/2016 5,800 0.10 1.75 5,700 5,800 5,700 50,300 291,740,000
11/08/2016 5,700 -0.10 -1.72 5,700 5,800 5,700 47,870 272,859,000
10/08/2016 5,800 0.10 1.75 5,700 5,800 5,600 29,980 173,884,000
09/08/2016 5,700 0.10 1.79 5,600 5,700 5,500 109,580 624,606,000
08/08/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 64,340 360,304,000
05/08/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 21,420 122,094,000
04/08/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 39,880 227,316,000
03/08/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 95,790 546,003,000
02/08/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 69,380 395,466,000
01/08/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 104,830 608,014,000
29/07/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 56,340 332,406,000
28/07/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 51,780 305,502,000
27/07/2016 5,900 -0.10 -1.67 6,000 6,000 5,900 69,540 410,286,000
26/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 29,480 176,880,000
25/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 51,580 309,480,000
22/07/2016 6,000 -0.10 -1.64 6,000 6,000 5,700 280,900 1,685,400,000
21/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 143,990 878,339,000
20/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 58,230 355,203,000
19/07/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 147,130 897,493,000
18/07/2016 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 99,790 608,719,000
15/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 41,170 251,137,000
14/07/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 111,610 680,821,000
13/07/2016 6,100 0.10 1.67 6,100 6,200 6,000 127,120 775,432,000
12/07/2016 6,000 -0.10 -1.64 6,100 6,200 6,000 78,380 470,280,000
11/07/2016 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 209,110 1,275,571,000
08/07/2016 6,100 -0.10 -1.61 6,200 6,200 6,000 81,210 495,381,000
07/07/2016 6,200 0.10 1.64 6,000 6,200 6,000 131,550 815,610,000
06/07/2016 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 25,470 155,367,000
05/07/2016 6,100 0.20 3.39 5,900 6,100 5,900 130,070 793,427,000
04/07/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 173,670 1,024,653,000
01/07/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 79,350 468,165,000
30/06/2016 5,900 -0.10 -1.67 5,900 6,000 5,800 71,880 424,092,000
29/06/2016 6,000 0.20 3.45 5,800 6,000 5,800 95,740 574,440,000
28/06/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 38,520 223,416,000
27/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 192,730 1,137,107,000
24/06/2016 5,900 -0.10 -1.67 6,000 6,000 5,700 325,800 1,922,220,000
23/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 254,370 1,526,220,000
22/06/2016 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 240,770 1,444,620,000
21/06/2016 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 104,680 628,080,000
20/06/2016 6,000 -0.10 -1.64 6,200 6,200 6,000 186,780 1,120,680,000
17/06/2016 6,100 -0.20 -3.17 6,200 6,300 6,100 132,320 807,152,000
16/06/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 180,720 1,138,536,000
15/06/2016 6,300 0.10 1.61 6,200 6,300 6,200 218,040 1,373,652,000
14/06/2016 6,200 -0.20 -3.12 6,400 6,400 6,200 217,990 1,351,538,000
13/06/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 277,830 1,778,112,000
10/06/2016 6,400 -0.10 -1.54 6,500 6,500 6,400 320,060 2,048,384,000
09/06/2016 6,500 -0.20 -2.99 6,700 6,800 6,500 421,470 2,739,555,000
08/06/2016 7,700 0.10 1.32 7,700 7,800 7,600 317,090 2,441,593,000
07/06/2016 7,600 -0.10 -1.30 7,800 7,800 7,600 247,120 1,878,112,000
06/06/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 268,260 2,065,602,000
03/06/2016 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 592,600 4,622,280,000
02/06/2016 7,800 0.20 2.63 7,700 7,900 7,700 136,000 1,060,800,000
01/06/2016 7,600 -0.30 -3.80 7,800 7,800 7,600 406,380 3,088,488,000
31/05/2016 7,900 -0.10 -1.25 8,000 8,000 7,800 226,070 1,785,953,000
30/05/2016 8,000 0.40 5.26 7,800 8,000 7,800 766,800 6,134,400,000
27/05/2016 7,600 0.30 4.11 7,500 7,700 7,500 486,360 3,696,336,000
26/05/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 75,050 547,865,000
25/05/2016 7,300 0.10 1.39 7,300 7,400 7,200 42,510 310,323,000
24/05/2016 7,200 -0.20 -2.70 7,500 7,500 7,200 119,380 859,536,000
23/05/2016 7,400 -0.10 -1.33 7,500 7,600 7,400 66,830 494,542,000
20/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 133,720 1,002,900,000
19/05/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 122,020 915,150,000
18/05/2016 7,500 0.10 1.35 7,500 7,600 7,400 145,920 1,094,400,000
17/05/2016 7,400 0.10 1.37 7,300 7,500 7,300 70,710 523,254,000
16/05/2016 7,300 0.00 ■■ 0.00 7,500 7,500 7,200 94,710 691,383,000
13/05/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 70,880 517,424,000
12/05/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 73,220 534,506,000
11/05/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 44,030 321,419,000
10/05/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 40,620 296,526,000
09/05/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 81,200 592,760,000
06/05/2016 7,300 0.20 2.82 7,200 7,300 7,200 73,150 533,995,000
05/05/2016 7,100 0.00 ■■ 0.00 7,200 7,300 7,100 94,660 672,086,000
04/05/2016 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 99,350 705,385,000
29/04/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 94,520 671,092,000
28/04/2016 7,100 -0.10 -1.39 7,100 7,200 7,000 87,260 619,546,000
27/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 95,070 684,504,000
26/04/2016 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 85,330 614,376,000
25/04/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 320,810 2,309,832,000
22/04/2016 7,200 0.40 5.88 6,800 7,200 6,800 153,600 1,105,920,000
21/04/2016 6,800 -0.30 -4.23 6,900 6,900 6,700 433,450 2,947,460,000
20/04/2016 7,100 0.10 1.43 7,100 7,100 7,000 67,540 479,534,000
19/04/2016 7,000 -0.10 -1.41 7,000 7,100 7,000 90,570 633,990,000
15/04/2016 7,100 0.10 1.43 7,000 7,100 7,000 59,490 422,379,000
14/04/2016 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 110,420 772,940,000
13/04/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 29,900 209,300,000
12/04/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 115,950 823,245,000
11/04/2016 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 143,720 1,020,412,000
08/04/2016 7,100 0.10 1.43 7,000 7,100 7,000 106,310 754,801,000
07/04/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 80,520 563,640,000
06/04/2016 7,100 0.20 2.90 6,900 7,100 6,900 56,420 400,582,000
05/04/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 77,900 537,510,000
04/04/2016 6,900 -0.20 -2.82 7,000 7,100 6,800 125,510 866,019,000
01/04/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 132,860 943,306,000
31/03/2016 7,100 -0.10 -1.39 7,200 7,300 7,100 122,660 870,886,000
30/03/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 51,330 369,576,000
29/03/2016 7,200 -0.30 -4.00 7,500 7,500 7,200 250,380 1,802,736,000
28/03/2016 7,500 0.40 5.63 7,100 7,500 7,100 411,330 3,084,975,000
25/03/2016 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 52,950 375,945,000
24/03/2016 7,100 0.10 1.43 7,000 7,100 7,000 89,170 633,107,000
23/03/2016 7,000 -0.10 -1.41 7,000 7,200 7,000 142,900 1,000,300,000
22/03/2016 7,100 -0.10 -1.39 7,100 7,100 7,000 57,660 409,386,000
21/03/2016 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 100,460 723,312,000
18/03/2016 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 101,140 728,208,000
17/03/2016 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 236,110 1,699,992,000
16/03/2016 7,200 0.20 2.86 7,000 7,200 6,900 118,720 854,784,000
15/03/2016 7,000 -0.10 -1.41 7,100 7,100 6,900 31,580 221,060,000
14/03/2016 7,100 0.10 1.43 7,000 7,100 7,000 53,360 378,856,000
11/03/2016 7,000 -0.10 -1.41 7,000 7,100 7,000 56,470 395,290,000
10/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 80,700 572,970,000
09/03/2016 7,100 0.30 4.41 6,900 7,200 6,900 254,870 1,809,577,000
08/03/2016 6,800 -0.10 -1.45 6,900 7,000 6,800 71,320 484,976,000
07/03/2016 6,900 0.10 1.47 6,900 6,900 6,800 41,260 284,694,000
04/03/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 35,210 239,428,000
03/03/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 55,440 376,992,000
02/03/2016 6,900 0.20 2.99 6,700 6,900 6,700 24,300 167,670,000
01/03/2016 6,700 -0.10 -1.47 6,800 6,800 6,700 66,720 447,024,000
29/02/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 67,290 457,572,000
26/02/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 104,490 720,981,000
25/02/2016 6,900 -0.20 -2.82 7,100 7,100 6,900 220,380 1,520,622,000
24/02/2016 7,100 0.10 1.43 6,900 7,100 6,900 96,890 687,919,000
23/02/2016 7,000 0.10 1.45 6,900 7,000 6,900 277,070 1,939,490,000
22/02/2016 6,900 0.10 1.47 6,700 6,900 6,700 96,790 667,851,000
19/02/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 115,280 783,904,000
18/02/2016 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 66,700 460,230,000
17/02/2016 6,900 0.10 1.47 6,900 6,900 6,800 34,670 239,223,000
16/02/2016 6,800 0.10 1.49 6,700 6,900 6,700 49,110 333,948,000
15/02/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 50,830 340,561,000
05/02/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 58,730 393,491,000
04/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 50,960 341,432,000
03/02/2016 6,700 -0.10 -1.47 6,700 6,700 6,600 30,070 201,469,000
02/02/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 68,850 468,180,000
01/02/2016 6,800 0.20 3.03 6,700 6,800 6,600 32,930 223,924,000
29/01/2016 6,600 0.10 1.54 6,600 6,700 6,600 101,980 673,068,000
28/01/2016 6,500 -0.30 -4.41 6,800 6,800 6,500 127,870 831,155,000
27/01/2016 6,800 0.10 1.49 6,800 6,800 6,700 125,590 854,012,000
26/01/2016 6,700 -0.30 -4.29 6,900 6,900 6,700 144,610 968,887,000
25/01/2016 7,000 0.30 4.48 6,700 7,000 6,700 231,630 1,621,410,000
22/01/2016 6,700 0.20 3.08 6,600 6,800 6,500 360,250 2,413,675,000
21/01/2016 6,500 -0.20 -2.99 6,600 6,700 6,400 279,160 1,814,540,000
20/01/2016 6,700 -0.10 -1.47 6,700 6,900 6,600 64,470 431,949,000
19/01/2016 6,800 0.40 6.25 6,400 6,800 6,400 48,040 326,672,000
18/01/2016 6,400 -0.40 -5.88 6,800 6,800 6,400 407,720 2,609,408,000
15/01/2016 6,800 -0.30 -4.23 7,100 7,300 6,800 339,100 2,305,880,000
14/01/2016 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 54,070 383,897,000
13/01/2016 7,100 -0.10 -1.39 7,200 7,300 6,900 156,810 1,113,351,000
12/01/2016 7,200 0.40 5.88 7,100 7,200 7,000 542,530 3,906,216,000
11/01/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 31,280 212,704,000
08/01/2016 6,800 0.40 6.25 6,400 6,800 6,400 258,690 1,759,092,000
07/01/2016 6,400 -0.20 -3.03 6,700 6,700 6,400 207,050 1,325,120,000
06/01/2016 6,600 -0.10 -1.49 6,800 6,800 6,600 42,820 282,612,000
05/01/2016 6,700 0.00 ■■ 0.00 6,500 6,800 6,500 33,660 225,522,000
04/01/2016 6,700 -0.30 -4.29 7,000 7,100 6,700 47,490 318,183,000
31/12/2015 7,000 0.40 6.06 6,800 7,000 6,800 774,360 5,420,520,000
30/12/2015 6,600 0.40 6.45 6,200 6,600 6,200 332,810 2,196,546,000
29/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 13,740 85,188,000
28/12/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 25,690 159,278,000
25/12/2015 6,200 0.10 1.64 6,100 6,300 6,100 41,590 257,858,000
24/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 42,460 259,006,000
23/12/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 95,580 583,038,000
22/12/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 141,220 861,442,000
21/12/2015 6,100 -0.20 -3.17 6,200 6,300 6,100 56,090 342,149,000
18/12/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 90,320 569,016,000
17/12/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 12,180 76,734,000
16/12/2015 6,300 0.10 1.61 6,200 6,300 6,100 38,640 243,432,000
15/12/2015 6,200 -0.10 -1.59 6,300 6,400 6,100 158,200 980,840,000
14/12/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 41,260 259,938,000
11/12/2015 6,300 0.10 1.61 6,400 6,400 6,300 7,560 47,628,000
10/12/2015 6,200 -0.20 -3.12 6,400 6,500 6,200 163,520 1,013,824,000
09/12/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 81,270 520,128,000
08/12/2015 6,400 -0.10 -1.54 6,500 6,500 6,400 28,390 181,696,000
07/12/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 5,570 36,205,000
04/12/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 14,040 91,260,000
03/12/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 2,910 18,915,000
02/12/2015 6,500 0.00 ■■ 0.00 6,300 6,600 6,300 43,240 281,060,000
01/12/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 11,620 75,530,000
30/11/2015 6,500 -0.10 -1.52 6,600 6,600 6,500 10,540 68,510,000
27/11/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 28,690 189,354,000
26/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 8,510 56,166,000
25/11/2015 6,600 -0.10 -1.49 6,600 6,600 6,500 41,830 276,078,000
24/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 27,560 184,652,000
23/11/2015 6,700 0.10 1.52 6,700 6,700 6,500 12,790 85,693,000
20/11/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 103,440 682,704,000
19/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 44,320 292,512,000
18/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 73,260 483,516,000
17/11/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 10,760 71,016,000
16/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 68,010 448,866,000
13/11/2015 6,600 -0.10 -1.49 6,600 6,700 6,600 30,310 200,046,000
12/11/2015 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 13,850 92,795,000
11/11/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 106,240 711,808,000
10/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 21,030 140,901,000
09/11/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 27,770 186,059,000
06/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,600 16,440 110,148,000
05/11/2015 6,800 0.10 1.49 6,700 6,800 6,600 34,430 234,124,000
04/11/2015 6,700 -0.10 -1.47 6,800 6,900 6,700 69,760 467,392,000
03/11/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 53,630 364,684,000
02/11/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 12,050 81,940,000
30/10/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 43,790 297,772,000
29/10/2015 6,800 0.10 1.49 6,700 6,800 6,700 43,740 297,432,000
28/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 170,270 1,140,809,000
27/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 84,620 566,954,000
26/10/2015 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 144,350 967,145,000
23/10/2015 6,700 -0.10 -1.47 6,900 6,900 6,700 45,320 303,644,000
22/10/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 65,440 444,992,000
21/10/2015 6,800 0.20 3.03 6,800 6,800 6,600 140,480 955,264,000
20/10/2015 6,600 -0.20 -2.94 6,900 6,900 6,600 148,450 979,770,000
19/10/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 86,250 586,500,000
16/10/2015 6,800 -0.20 -2.86 7,000 7,000 6,800 82,520 561,136,000
15/10/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 135,790 950,530,000
14/10/2015 7,000 -0.10 -1.41 7,100 7,100 6,900 70,700 494,900,000
13/10/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 74,990 532,429,000
12/10/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 70,800 502,680,000
09/10/2015 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 287,320 2,039,972,000
08/10/2015 7,100 0.30 4.41 6,800 7,100 6,800 262,030 1,860,413,000
07/10/2015 6,800 -0.10 -1.45 6,900 7,000 6,700 106,690 725,492,000
06/10/2015 6,900 0.10 1.47 6,800 6,900 6,700 287,390 1,982,991,000
05/10/2015 6,800 0.20 3.03 6,500 6,800 6,500 91,200 620,160,000
02/10/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 51,640 340,824,000
01/10/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 132,400 873,840,000
30/09/2015 6,600 0.10 1.54 6,600 6,700 6,600 138,130 911,658,000
29/09/2015 6,500 -0.10 -1.52 6,600 6,600 6,500 105,610 686,465,000
28/09/2015 6,600 -0.20 -2.94 6,800 6,800 6,600 105,750 697,950,000
25/09/2015 6,800 -0.20 -2.86 7,000 7,000 6,800 35,410 240,788,000
24/09/2015 7,000 0.20 2.94 6,900 7,100 6,800 182,240 1,275,680,000
23/09/2015 6,800 0.20 3.03 6,500 6,800 6,500 481,820 3,276,376,000
22/09/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 214,810 1,417,746,000
21/09/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 102,260 685,142,000
18/09/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 124,490 834,083,000
17/09/2015 6,700 -0.10 -1.47 6,700 6,800 6,600 201,710 1,351,457,000
16/09/2015 6,800 -0.10 -1.45 6,900 6,900 6,800 14,140 96,152,000
15/09/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,890 13,041,000
14/09/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 10,880 75,072,000
11/09/2015 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 5,570 38,990,000
10/09/2015 7,000 -0.10 -1.41 7,100 7,100 6,900 3,590 25,130,000
09/09/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 31,200 221,520,000
08/09/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 16,590 117,789,000
07/09/2015 7,100 -0.10 -1.39 7,300 7,300 7,000 4,940 35,074,000
04/09/2015 7,200 -0.10 -1.37 7,100 7,300 7,100 2,500 18,000,000
03/09/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 760 5,548,000
01/09/2015 7,300 0.00 ■■ 0.00 7,100 7,300 7,000 54,560 398,288,000
31/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 2,230 16,279,000
28/08/2015 7,300 0.20 2.82 7,200 7,300 7,000 22,800 166,440,000
27/08/2015 7,100 0.20 2.90 7,000 7,200 7,000 70,190 498,349,000
26/08/2015 6,900 0.20 2.99 6,800 7,000 6,600 74,940 517,086,000
25/08/2015 6,700 0.00 ■■ 0.00 6,500 6,900 6,500 41,610 278,787,000
24/08/2015 6,700 -0.40 -5.63 6,800 7,000 6,700 114,640 768,088,000
21/08/2015 7,100 -0.30 -4.05 7,300 7,300 6,900 261,280 1,855,088,000
20/08/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 58,970 436,378,000
19/08/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,200 147,430 1,090,982,000
18/08/2015 7,400 -0.40 -5.13 7,600 7,600 7,300 286,770 2,122,098,000
17/08/2015 7,800 -0.20 -2.50 8,000 8,000 7,600 172,900 1,348,620,000
14/08/2015 8,000 -0.20 -2.44 8,100 8,300 8,000 169,930 1,359,440,000
13/08/2015 8,200 -0.10 -1.20 8,200 8,300 8,000 135,740 1,113,068,000
12/08/2015 8,300 -0.10 -1.19 8,300 8,400 8,200 70,960 588,968,000
11/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 45,880 385,392,000
10/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 7,200 60,480,000
07/08/2015 8,400 0.00 ■■ 0.00 8,500 8,600 8,300 81,680 686,112,000
06/08/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 33,100 278,040,000
05/08/2015 8,600 0.20 2.38 8,500 8,600 8,400 47,230 406,178,000
04/08/2015 8,400 -0.10 -1.18 8,400 8,500 8,300 58,110 488,124,000
03/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 28,000 238,000,000
31/07/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 47,950 407,575,000
30/07/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 79,040 671,840,000
29/07/2015 8,500 0.10 1.19 8,500 8,500 8,300 33,230 282,455,000
28/07/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 53,610 450,324,000
27/07/2015 8,600 0.00 ■■ 0.00 8,400 8,600 8,200 162,140 1,394,404,000
24/07/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 26,390 226,954,000
23/07/2015 8,600 0.10 1.18 8,500 8,700 8,500 56,360 484,696,000
22/07/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 44,740 380,290,000
21/07/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 77,210 656,285,000
20/07/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 103,920 893,712,000
17/07/2015 8,600 -0.10 -1.15 8,600 8,700 8,500 70,050 602,430,000
16/07/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 105,240 915,588,000
15/07/2015 8,700 -0.10 -1.14 8,700 8,800 8,700 117,110 1,018,857,000
14/07/2015 8,800 0.10 1.15 8,800 8,800 8,700 55,050 484,440,000
13/07/2015 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 59,400 516,780,000
10/07/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 97,620 849,294,000
09/07/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 99,160 872,608,000
08/07/2015 8,800 -0.10 -1.12 8,900 9,000 8,700 70,590 621,192,000
07/07/2015 8,900 0.10 1.14 8,800 8,900 8,700 95,930 853,777,000
06/07/2015 8,800 0.10 1.15 8,700 9,000 8,700 99,810 878,328,000
03/07/2015 8,700 0.10 1.16 8,600 8,800 8,600 141,060 1,227,222,000
02/07/2015 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 204,660 1,760,076,000
01/07/2015 8,600 0.10 1.18 8,700 8,700 8,500 89,220 767,292,000
30/06/2015 8,500 -0.20 -2.30 8,600 8,700 8,500 158,580 1,347,930,000
29/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 153,820 1,338,234,000
26/06/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 158,900 1,382,430,000
25/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 34,950 307,560,000
24/06/2015 8,800 0.10 1.15 8,900 8,900 8,800 64,160 564,608,000
23/06/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 147,360 1,282,032,000
22/06/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 163,820 1,441,616,000
19/06/2015 8,800 -0.10 -1.12 8,900 9,100 8,800 214,010 1,883,288,000
18/06/2015 8,900 -0.20 -2.20 9,400 9,400 8,900 152,040 1,353,156,000
17/06/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 208,080 2,101,608,000
16/06/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 212,260 2,143,826,000
15/06/2015 10,100 -0.10 -0.98 10,100 10,200 10,000 230,060 2,323,606,000
12/06/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 303,420 3,094,884,000
11/06/2015 10,200 0.20 2.00 10,000 10,400 10,000 433,780 4,424,556,000
10/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 128,660 1,286,600,000
09/06/2015 10,000 -0.20 -1.96 10,100 10,100 9,900 276,370 2,763,700,000
08/06/2015 10,200 0.10 0.99 10,200 10,200 10,000 273,690 2,791,638,000
05/06/2015 10,100 0.10 1.00 10,000 10,200 10,000 528,570 5,338,557,000
04/06/2015 10,000 0.10 1.01 9,900 10,000 9,800 330,710 3,307,100,000
03/06/2015 9,900 0.10 1.02 9,700 9,900 9,600 98,120 971,388,000
02/06/2015 9,800 -0.20 -2.00 9,900 10,000 9,800 135,420 1,327,116,000
01/06/2015 10,000 -0.10 -0.99 10,200 10,200 10,000 129,210 1,292,100,000
29/05/2015 10,100 0.60 6.32 9,600 10,100 9,600 1,341,880 13,552,988,000
28/05/2015 9,500 0.20 2.15 9,300 9,700 9,200 181,570 1,724,915,000
27/05/2015 9,300 -0.10 -1.06 9,400 9,400 9,300 80,790 751,347,000
26/05/2015 9,400 -0.10 -1.05 9,500 9,600 9,400 49,160 462,104,000
25/05/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 91,690 871,055,000
22/05/2015 9,500 0.10 1.06 9,400 9,500 9,400 81,360 772,920,000
21/05/2015 9,400 -0.20 -2.08 9,500 9,600 9,400 73,900 694,660,000
20/05/2015 9,600 0.20 2.13 9,400 9,600 9,400 763,500 7,329,600,000
19/05/2015 9,400 0.10 1.08 9,300 9,400 9,300 94,450 887,830,000
18/05/2015 9,300 -0.30 -3.12 9,500 9,500 9,300 174,440 1,622,292,000
15/05/2015 9,600 -0.20 -2.04 9,600 9,700 9,600 163,290 1,567,584,000
14/05/2015 9,800 0.10 1.03 9,800 9,800 9,600 38,270 375,046,000
13/05/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 107,340 1,041,198,000
12/05/2015 9,700 -0.10 -1.02 9,900 9,900 9,600 146,120 1,417,364,000
11/05/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 18,610 182,378,000
08/05/2015 9,800 0.10 1.03 9,800 10,000 9,800 77,020 754,796,000
07/05/2015 9,700 0.10 1.04 9,800 9,800 9,600 72,590 704,123,000
06/05/2015 9,600 -0.10 -1.03 9,800 9,900 9,600 321,710 3,088,416,000
05/05/2015 9,700 0.10 1.04 9,800 9,900 9,400 74,300 720,710,000
04/05/2015 9,600 -0.50 -4.95 10,000 10,000 9,600 487,490 4,679,904,000
27/04/2015 10,100 0.10 1.00 10,100 10,100 9,900 41,700 421,170,000
24/04/2015 10,000 -0.10 -0.99 10,200 10,200 10,000 47,920 479,200,000
23/04/2015 10,100 0.10 1.00 10,000 10,200 9,800 266,920 2,695,892,000
22/04/2015 10,000 0.10 1.01 9,900 10,100 9,900 206,110 2,061,100,000
21/04/2015 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 23,610 233,739,000
20/04/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 80,930 801,207,000
17/04/2015 9,900 -0.10 -1.00 10,000 10,000 9,900 110,240 1,091,376,000
16/04/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 69,600 696,000,000
15/04/2015 10,000 0.30 3.09 9,700 10,000 9,700 95,330 953,300,000
14/04/2015 9,700 -0.40 -3.96 10,000 10,000 9,700 119,430 1,158,471,000
13/04/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 27,880 281,588,000
10/04/2015 10,100 0.20 2.02 10,100 10,300 10,000 437,270 4,416,427,000
09/04/2015 9,900 0.30 3.12 9,600 10,100 9,600 145,700 1,442,430,000
08/04/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 44,480 427,008,000
07/04/2015 9,600 0.20 2.13 9,500 9,600 9,400 45,400 435,840,000
06/04/2015 9,400 -0.20 -2.08 9,600 9,600 9,400 54,490 512,206,000
03/04/2015 9,600 -0.10 -1.03 9,800 9,800 9,600 20,320 195,072,000
02/04/2015 9,700 0.30 3.19 9,400 9,800 9,300 48,240 467,928,000
01/04/2015 9,400 -0.30 -3.09 9,700 9,700 9,400 158,570 1,490,558,000
31/03/2015 9,700 0.10 1.04 9,800 9,800 9,700 88,290 856,413,000
30/03/2015 9,600 -0.30 -3.03 9,700 9,900 9,600 133,600 1,282,560,000
27/03/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 109,280 1,081,872,000
26/03/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 133,710 1,323,729,000
25/03/2015 9,900 -0.10 -1.00 9,900 10,000 9,800 305,080 3,020,292,000
24/03/2015 10,000 0.10 1.01 9,900 10,000 9,800 84,900 849,000,000
23/03/2015 9,900 -0.20 -1.98 10,100 10,100 9,800 221,870 2,196,513,000
20/03/2015 10,100 -0.20 -1.94 10,100 10,100 10,000 50,200 507,020,000
19/03/2015 10,300 0.30 3.00 10,000 10,300 9,800 222,120 2,287,836,000
18/03/2015 10,000 0.10 1.01 10,000 10,000 9,900 121,690 1,216,900,000
17/03/2015 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 446,620 4,421,538,000
16/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 66,710 660,429,000
13/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 57,270 566,973,000
12/03/2015 9,900 0.10 1.02 9,800 10,000 9,800 206,760 2,046,924,000
11/03/2015 9,800 -0.10 -1.01 10,000 10,000 9,800 88,240 864,752,000
10/03/2015 9,900 -0.10 -1.00 10,000 10,000 9,900 144,470 1,430,253,000
09/03/2015 10,000 -0.10 -0.99 10,100 10,100 9,900 97,470 974,700,000
06/03/2015 10,100 -0.10 -0.98 10,100 10,200 10,000 194,110 1,960,511,000
05/03/2015 10,200 0.10 0.99 10,100 10,200 10,100 357,300 3,644,460,000
04/03/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 406,230 4,102,923,000
03/03/2015 10,100 0.30 3.06 9,900 10,200 9,900 267,070 2,697,407,000
02/03/2015 9,800 -0.10 -1.01 9,900 10,000 9,800 121,420 1,189,916,000
27/02/2015 9,900 -0.20 -1.98 10,100 10,100 9,900 338,260 3,348,774,000
26/02/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 405,480 4,095,348,000
25/02/2015 10,100 0.00 ■■ 0.00 10,300 10,300 10,000 173,700 1,754,370,000
24/02/2015 10,100 -0.10 -0.98 10,200 10,400 10,100 165,850 1,675,085,000
13/02/2015 10,200 -0.10 -0.97 10,300 10,400 10,200 119,350 1,217,370,000
12/02/2015 10,300 -0.10 -0.96 10,400 10,400 10,200 73,490 756,947,000
11/02/2015 10,400 0.40 4.00 10,000 10,400 10,000 146,700 1,525,680,000
10/02/2015 10,000 -0.10 -0.99 10,100 10,100 10,000 88,130 881,300,000
09/02/2015 10,100 -0.20 -1.94 10,300 10,300 10,100 158,490 1,600,749,000
06/02/2015 10,300 0.30 3.00 10,100 10,300 10,100 197,390 2,033,117,000
05/02/2015 10,000 0.20 2.04 9,900 10,100 9,800 334,160 3,341,600,000
04/02/2015 9,800 0.20 2.08 9,600 9,900 9,600 152,610 1,495,578,000
03/02/2015 9,600 -0.20 -2.04 10,000 10,100 9,600 276,570 2,655,072,000
02/02/2015 9,800 -0.30 -2.97 10,100 10,100 9,800 177,830 1,742,734,000
30/01/2015 10,100 -0.20 -1.94 10,300 10,300 10,000 456,740 4,613,074,000
29/01/2015 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 277,140 2,854,542,000
28/01/2015 10,300 -0.20 -1.90 10,400 10,500 10,200 399,330 4,113,099,000
27/01/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 310,390 3,259,095,000
26/01/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 451,380 4,739,490,000
23/01/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 421,130 4,421,865,000
22/01/2015 10,500 0.20 1.94 10,300 10,500 10,200 313,500 3,291,750,000
21/01/2015 10,300 0.00 ■■ 0.00 10,400 10,400 10,100 249,630 2,571,189,000
20/01/2015 10,300 -0.20 -1.90 10,500 10,500 10,300 322,840 3,325,252,000
19/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 329,950 3,464,475,000
16/01/2015 10,500 -0.10 -0.94 10,700 10,700 10,400 383,640 4,028,220,000
15/01/2015 10,600 0.00 ■■ 0.00 10,500 10,700 10,400 566,130 6,000,978,000
14/01/2015 10,600 0.00 ■■ 0.00 10,500 10,700 10,300 435,710 4,618,526,000
13/01/2015 10,600 0.30 2.91 10,200 10,600 10,200 414,430 4,392,958,000
12/01/2015 10,300 -0.10 -0.96 10,400 10,500 10,200 265,730 2,737,019,000
09/01/2015 10,400 0.10 0.97 10,400 10,500 10,100 491,440 5,110,976,000
08/01/2015 10,300 -0.10 -0.96 10,600 10,600 10,200 141,050 1,452,815,000
07/01/2015 10,400 -0.30 -2.80 10,600 10,800 10,400 222,580 2,314,832,000
06/01/2015 10,700 0.20 1.90 10,200 10,700 10,200 416,070 4,451,949,000
05/01/2015 10,500 -0.10 -0.94 10,700 10,700 10,300 280,800 2,948,400,000
31/12/2014 10,600 0.60 6.00 10,000 10,700 10,000 708,600 7,511,160,000
30/12/2014 10,000 0.60 6.38 9,500 10,000 9,300 399,170 3,991,700,000
29/12/2014 9,400 -0.50 -5.05 10,000 10,100 9,300 552,000 5,188,800,000
26/12/2014 9,900 -0.50 -4.81 10,200 10,300 9,900 673,970 6,672,303,000
25/12/2014 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 359,320 3,736,928,000
24/12/2014 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 303,120 3,152,448,000
23/12/2014 10,400 0.00 ■■ 0.00 10,400 10,600 10,100 650,320 6,763,328,000
22/12/2014 10,400 -0.30 -2.80 10,500 10,800 10,100 517,520 5,382,208,000
19/12/2014 10,700 -0.80 -6.96 11,300 11,400 10,700 2,654,580 28,404,006,000
18/12/2014 11,500 0.00 ■■ 0.00 11,600 11,800 11,500 934,580 10,747,670,000
17/12/2014 11,500 -0.30 -2.54 11,700 11,900 11,000 2,018,540 23,213,210,000
16/12/2014 11,800 -0.50 -4.07 12,100 12,300 11,800 1,591,560 18,780,408,000
15/12/2014 12,300 0.30 2.50 11,900 12,500 11,900 1,834,780 22,567,794,000
12/12/2014 12,000 0.50 4.35 11,500 12,100 11,500 2,145,110 25,741,320,000
11/12/2014 11,500 -0.10 -0.86 11,400 11,900 11,300 1,430,650 16,452,475,000
10/12/2014 11,600 0.40 3.57 11,200 11,600 11,100 749,270 8,691,532,000
09/12/2014 11,200 -0.60 -5.08 11,800 11,800 11,000 2,535,000 28,392,000,000
08/12/2014 11,800 0.00 ■■ 0.00 11,600 12,100 11,600 1,100,050 12,980,590,000
05/12/2014 11,800 0.40 3.51 11,400 11,900 11,400 1,552,520 18,319,736,000
04/12/2014 11,400 -0.20 -1.72 11,600 11,600 11,400 1,005,750 11,465,550,000
03/12/2014 11,600 0.40 3.57 11,200 11,800 11,200 2,090,490 24,249,684,000
02/12/2014 11,200 0.10 0.90 11,100 11,300 11,100 791,810 8,868,272,000
01/12/2014 11,100 0.00 ■■ 0.00 11,200 11,400 11,100 1,142,480 12,681,528,000
28/11/2014 11,100 0.50 4.72 10,700 11,200 10,700 2,730,030 30,303,333,000
27/11/2014 10,600 0.10 0.95 10,500 10,600 10,300 247,260 2,620,956,000
26/11/2014 10,500 -0.10 -0.94 10,600 10,700 10,400 434,240 4,559,520,000
25/11/2014 10,600 0.00 ■■ 0.00 10,500 10,700 10,400 353,200 3,743,920,000
24/11/2014 10,600 0.10 0.95 10,400 10,600 10,300 623,520 6,609,312,000
21/11/2014 10,500 -0.30 -2.78 10,800 10,800 10,500 570,690 5,992,245,000
20/11/2014 10,800 0.10 0.93 10,700 10,800 10,600 527,460 5,696,568,000
19/11/2014 10,700 0.10 0.94 10,600 10,700 10,400 739,770 7,915,539,000
18/11/2014 10,600 -0.30 -2.75 10,800 10,900 10,600 639,440 6,778,064,000
17/11/2014 10,900 0.20 1.87 10,700 11,100 10,600 1,044,700 11,387,230,000
14/11/2014 10,700 -0.30 -2.73 10,900 10,900 10,600 759,580 8,127,506,000
13/11/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 627,890 6,906,790,000
12/11/2014 11,000 0.00 ■■ 0.00 11,100 11,300 11,000 814,930 8,964,230,000
11/11/2014 11,000 0.30 2.80 10,700 11,400 10,600 2,365,670 26,022,370,000
10/11/2014 10,700 0.00 ■■ 0.00 10,900 10,900 10,700 464,620 4,971,434,000
07/11/2014 10,700 -0.10 -0.93 10,800 10,800 10,600 409,340 4,379,938,000
06/11/2014 10,800 0.20 1.89 10,600 10,800 10,600 679,370 7,337,196,000
05/11/2014 10,600 -0.10 -0.93 10,700 10,700 10,300 569,310 6,034,686,000
04/11/2014 10,700 -0.10 -0.93 10,600 10,800 10,600 652,710 6,983,997,000
03/11/2014 10,800 0.10 0.93 10,700 11,000 10,700 840,430 9,076,644,000
31/10/2014 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 763,190 8,166,133,000
30/10/2014 10,700 0.20 1.90 10,400 10,900 10,300 1,395,750 14,934,525,000
29/10/2014 10,500 0.60 6.06 10,000 10,500 10,000 830,300 8,718,150,000
28/10/2014 9,900 0.20 2.06 9,900 9,900 9,800 311,280 3,081,672,000
27/10/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 320,210 3,106,037,000
24/10/2014 10,000 -0.10 -0.99 10,200 10,200 9,900 370,010 3,700,100,000
23/10/2014 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 512,000 5,171,200,000
22/10/2014 10,100 0.10 1.00 10,300 10,300 10,100 293,210 2,961,421,000
21/10/2014 10,000 -0.30 -2.91 10,200 10,300 10,000 293,210 2,932,100,000
20/10/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 577,120 5,944,336,000
17/10/2014 10,300 0.20 1.98 10,100 10,300 10,100 750,130 7,726,339,000
16/10/2014 10,100 -0.10 -0.98 10,200 10,500 10,000 1,039,320 10,497,132,000
15/10/2014 10,200 -0.10 -0.97 10,200 10,400 10,100 533,900 5,445,780,000
14/10/2014 10,300 -0.40 -3.74 10,600 10,700 10,300 663,930 6,838,479,000
13/10/2014 10,700 0.00 ■■ 0.00 10,600 10,700 10,400 609,210 6,518,547,000
10/10/2014 10,700 -0.10 -0.93 10,900 10,900 10,400 1,094,140 11,707,298,000
09/10/2014 10,800 -0.30 -2.70 11,100 11,300 10,800 952,520 10,287,216,000
08/10/2014 11,100 0.00 ■■ 0.00 11,000 11,200 10,900 1,294,390 14,367,729,000
07/10/2014 11,100 0.40 3.74 10,800 11,300 10,600 2,200,710 24,427,881,000
06/10/2014 10,700 0.20 1.90 10,700 10,900 10,600 1,101,070 11,781,449,000
03/10/2014 10,500 0.30 2.94 10,200 10,700 10,200 1,698,320 17,832,360,000
02/10/2014 10,200 -0.20 -1.92 10,400 10,400 10,200 521,800 5,322,360,000
01/10/2014 10,400 0.30 2.97 10,200 10,400 10,200 883,310 9,186,424,000
30/09/2014 10,100 0.40 4.12 9,700 10,300 9,700 772,850 7,805,785,000
29/09/2014 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 265,590 2,576,223,000
26/09/2014 9,700 -0.10 -1.02 9,800 9,900 9,700 221,530 2,148,841,000
25/09/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 274,710 2,692,158,000
24/09/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 175,320 1,718,136,000
23/09/2014 9,800 0.20 2.08 9,600 9,900 9,600 439,360 4,305,728,000
22/09/2014 9,600 -0.10 -1.03 9,700 9,900 9,600 350,380 3,363,648,000
19/09/2014 9,700 -0.10 -1.02 9,800 9,800 9,600 281,350 2,729,095,000
18/09/2014 9,800 -0.10 -1.01 9,900 10,000 9,700 397,190 3,892,462,000
17/09/2014 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 511,110 5,059,989,000
16/09/2014 9,900 -0.20 -1.98 10,100 10,100 9,800 860,610 8,520,039,000
15/09/2014 10,100 -0.10 -0.98 10,300 10,300 10,000 321,600 3,248,160,000
12/09/2014 10,200 0.20 2.00 10,100 10,200 10,000 473,900 4,833,780,000
11/09/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 670,110 6,701,100,000
10/09/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 537,110 5,371,100,000
09/09/2014 10,000 -0.30 -2.91 10,300 10,400 9,900 1,094,340 10,943,400,000
08/09/2014 10,300 -0.20 -1.90 10,500 10,500 10,300 1,013,680 10,440,904,000
05/09/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 772,790 8,114,295,000
04/09/2014 10,500 -0.10 -0.94 10,500 10,600 10,400 1,222,300 12,834,150,000
03/09/2014 10,600 0.10 0.95 10,600 10,900 10,600 1,417,350 15,023,910,000
29/08/2014 10,500 0.20 1.94 10,300 10,500 10,300 578,200 6,071,100,000
28/08/2014 10,300 0.10 0.98 10,300 10,400 10,200 684,610 7,051,483,000
27/08/2014 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 545,870 5,567,874,000
26/08/2014 10,200 -0.10 -0.97 10,400 10,400 10,200 613,520 6,257,904,000
25/08/2014 10,300 -0.10 -0.96 10,500 10,600 10,300 739,400 7,615,820,000
22/08/2014 10,400 0.10 0.97 10,400 10,600 10,300 1,367,400 14,220,960,000
21/08/2014 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 655,520 6,751,856,000
20/08/2014 10,300 -0.10 -0.96 10,400 10,500 10,300 658,290 6,780,387,000
19/08/2014 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 889,900 9,254,960,000
18/08/2014 10,400 0.20 1.96 10,300 10,500 10,300 860,820 8,952,528,000
15/08/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 751,620 7,666,524,000
14/08/2014 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 603,710 6,157,842,000
13/08/2014 10,200 0.00 ■■ 0.00 10,100 10,300 10,000 910,670 9,288,834,000
12/08/2014 10,200 -0.20 -1.92 10,400 10,500 10,100 931,950 9,505,890,000
11/08/2014 10,400 -0.10 -0.95 10,500 10,600 10,400 448,170 4,660,968,000
08/08/2014 10,500 -0.10 -0.94 10,600 10,800 10,500 551,240 5,788,020,000
07/08/2014 10,600 0.20 1.92 10,400 10,600 10,300 474,840 5,033,304,000
06/08/2014 10,400 -0.10 -0.95 10,500 10,700 10,300 558,990 5,813,496,000
05/08/2014 10,500 0.20 1.94 10,400 10,500 10,300 517,800 5,436,900,000
04/08/2014 10,300 0.20 1.98 10,100 10,400 10,100 420,980 4,336,094,000
01/08/2014 10,100 0.00 ■■ 0.00 10,000 10,300 10,000 621,540 6,277,554,000
31/07/2014 10,100 0.20 2.02 10,000 10,300 10,000 697,960 7,049,396,000
30/07/2014 9,900 -0.10 -1.00 10,000 10,200 9,900 390,710 3,868,029,000
29/07/2014 10,000 0.10 1.01 9,800 10,000 9,800 438,940 4,389,400,000
28/07/2014 9,900 -0.50 -4.81 10,300 10,400 9,800 1,550,670 15,351,633,000
25/07/2014 10,400 -0.40 -3.70 10,800 11,000 10,400 829,810 8,630,024,000
24/07/2014 10,800 -0.10 -0.92 10,900 11,000 10,800 466,430 5,037,444,000
23/07/2014 10,900 0.10 0.93 10,800 11,200 10,700 2,017,400 21,989,660,000
22/07/2014 10,800 -0.20 -1.82 10,900 11,000 10,500 890,090 9,612,972,000
21/07/2014 11,000 -0.10 -0.90 11,100 11,300 11,000 1,085,730 11,943,030,000
18/07/2014 11,100 0.00 ■■ 0.00 11,000 11,300 11,000 1,349,340 14,977,674,000
17/07/2014 11,100 0.60 5.71 10,600 11,100 10,600 3,118,030 34,610,133,000
16/07/2014 10,500 -0.20 -1.87 10,800 10,900 10,500 819,130 8,600,865,000
15/07/2014 10,700 0.20 1.90 10,600 10,700 10,500 577,170 6,175,719,000
14/07/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 624,050 6,552,525,000
11/07/2014 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 711,000 7,465,500,000
10/07/2014 10,500 -0.20 -1.87 10,700 10,800 10,300 1,154,080 12,117,840,000
09/07/2014 10,700 0.20 1.90 10,600 11,000 10,600 1,459,070 15,612,049,000
08/07/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 816,020 8,568,210,000
07/07/2014 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 903,920 9,491,160,000
04/07/2014 10,500 -0.10 -0.94 10,600 10,700 10,500 1,225,810 12,871,005,000
03/07/2014 10,600 0.10 0.95 10,600 10,800 10,400 1,023,520 10,849,312,000
02/07/2014 10,500 0.10 0.96 10,400 10,600 10,300 831,000 8,725,500,000
01/07/2014 10,400 -0.10 -0.95 10,300 10,700 10,300 1,732,240 18,015,296,000
30/06/2014 10,500 0.40 3.96 10,100 10,600 10,000 1,300,100 13,651,050,000
27/06/2014 10,100 0.00 ■■ 0.00 10,200 10,300 10,100 893,060 9,019,906,000
26/06/2014 10,100 0.40 4.12 9,800 10,300 9,800 3,148,420 31,799,042,000
25/06/2014 9,700 0.10 1.04 9,600 9,800 9,500 1,091,770 10,590,169,000
24/06/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 191,340 1,836,864,000
23/06/2014 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 990,350 9,507,360,000
20/06/2014 9,600 -0.10 -1.03 9,700 9,800 9,500 289,810 2,782,176,000
19/06/2014 9,700 -0.10 -1.02 9,600 9,800 9,400 655,780 6,361,066,000
18/06/2014 9,800 0.30 3.16 9,600 10,000 9,500 2,680,380 26,267,724,000
17/06/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 918,360 8,724,420,000
16/06/2014 9,500 -0.10 -1.04 9,600 9,600 9,300 286,630 2,722,985,000
13/06/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 207,460 1,991,616,000
12/06/2014 9,600 0.10 1.05 9,500 9,800 9,500 1,038,340 9,968,064,000
11/06/2014 9,500 0.20 2.15 9,300 9,500 9,200 890,530 8,460,035,000
10/06/2014 9,300 0.00 ■■ 0.00 9,200 9,400 9,100 412,690 3,838,017,000
09/06/2014 9,300 -0.10 -1.06 9,500 9,800 9,300 727,180 6,762,774,000
06/06/2014 9,400 0.30 3.30 9,100 9,400 9,100 380,990 3,581,306,000
05/06/2014 9,100 0.10 1.11 9,200 9,300 8,900 328,450 2,988,895,000
04/06/2014 9,000 -0.40 -4.26 9,200 9,500 9,000 338,470 3,046,230,000
03/06/2014 9,400 0.30 3.30 9,200 9,400 9,100 501,960 4,718,424,000
02/06/2014 9,100 -0.40 -4.21 9,500 9,500 9,000 529,640 4,819,724,000
30/05/2014 9,500 -0.20 -2.06 9,600 9,700 9,500 552,140 5,245,330,000
29/05/2014 9,700 -0.30 -3.00 10,000 10,200 9,600 786,660 7,630,602,000
28/05/2014 10,000 0.10 1.01 10,100 10,100 9,900 1,326,170 13,261,700,000
27/05/2014 9,900 0.50 5.32 9,200 9,900 9,200 868,990 8,603,001,000
26/05/2014 9,400 -0.20 -2.08 9,400 9,500 9,100 700,780 6,587,332,000
23/05/2014 9,600 0.10 1.05 9,700 9,800 9,300 451,630 4,335,648,000
22/05/2014 9,500 -0.50 -5.00 9,900 10,200 9,500 851,070 8,085,165,000
21/05/2014 10,000 -0.10 -0.99 10,200 10,200 9,900 846,590 8,465,900,000
20/05/2014 10,100 0.20 2.02 9,800 10,300 9,800 688,240 6,951,224,000
19/05/2014 11,300 0.30 2.73 10,900 11,400 10,700 2,474,020 27,956,426,000
16/05/2014 11,000 0.40 3.77 10,500 11,100 10,400 750,750 8,258,250,000
15/05/2014 10,600 -0.10 -0.93 10,800 11,300 10,000 1,340,400 14,208,240,000
14/05/2014 10,700 0.70 7.00 9,600 10,700 9,600 1,252,970 13,406,779,000
13/05/2014 10,000 -0.50 -4.76 10,500 10,600 10,000 948,710 9,487,100,000
12/05/2014 10,500 -0.70 -6.25 11,200 11,200 10,500 1,029,240 10,807,020,000
09/05/2014 11,200 0.30 2.75 10,700 11,300 10,700 767,820 8,599,584,000
08/05/2014 10,900 -0.80 -6.84 11,400 11,400 10,900 1,414,480 15,417,832,000
07/05/2014 11,700 0.10 0.86 11,600 11,700 11,500 245,880 2,876,796,000
06/05/2014 11,600 -0.30 -2.52 11,700 11,900 11,200 826,240 9,584,384,000
05/05/2014 11,900 -0.30 -2.46 12,200 12,400 11,900 571,440 6,800,136,000
29/04/2014 12,200 0.10 0.83 12,000 12,400 12,000 382,680 4,668,696,000
28/04/2014 12,100 0.00 ■■ 0.00 12,300 12,300 12,100 521,830 6,314,143,000
25/04/2014 12,100 0.30 2.54 11,800 12,200 11,800 415,580 5,028,518,000
24/04/2014 11,800 0.10 0.85 11,700 11,900 11,600 288,350 3,402,530,000
23/04/2014 11,700 -0.30 -2.50 12,000 12,100 11,700 337,120 3,944,304,000
22/04/2014 12,000 0.50 4.35 11,600 12,000 11,400 437,240 5,246,880,000
21/04/2014 11,500 -0.30 -2.54 11,800 11,900 11,400 555,970 6,393,655,000
18/04/2014 11,800 -0.70 -5.60 12,500 12,500 11,800 619,820 7,313,876,000
17/04/2014 12,500 0.30 2.46 12,400 12,600 12,200 378,350 4,729,375,000
16/04/2014 12,200 0.00 ■■ 0.00 12,300 12,400 11,800 1,326,810 16,187,082,000
15/04/2014 12,200 -0.60 -4.69 12,700 12,800 12,200 737,130 8,992,986,000
14/04/2014 12,800 -0.10 -0.78 13,000 13,100 12,700 449,850 5,758,080,000
11/04/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 692,660 8,935,314,000
10/04/2014 12,900 0.00 ■■ 0.00 13,000 13,200 12,800 865,980 11,171,142,000
08/04/2014 12,900 0.30 2.38 12,600 12,900 12,600 805,270 10,387,983,000
07/04/2014 12,600 0.10 0.80 12,500 12,700 12,300 682,770 8,602,902,000
04/04/2014 12,500 -0.20 -1.57 12,600 12,800 12,400 549,390 6,867,375,000
03/04/2014 12,700 0.70 5.83 12,300 12,700 12,200 877,530 11,144,631,000
02/04/2014 12,000 -0.70 -5.51 12,600 12,700 11,900 1,785,350 21,424,200,000
01/04/2014 12,700 -0.40 -3.05 13,000 13,100 12,500 1,944,110 24,690,197,000
31/03/2014 13,100 0.00 ■■ 0.00 13,200 13,300 13,000 707,380 9,266,678,000
28/03/2014 13,100 -0.10 -0.76 13,200 13,300 13,100 595,630 7,802,753,000
27/03/2014 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 1,221,660 16,125,912,000
26/03/2014 13,200 -0.30 -2.22 13,500 13,800 13,000 2,860,070 37,752,924,000
25/03/2014 13,500 -0.40 -2.88 14,100 14,100 13,400 2,041,860 27,565,110,000
24/03/2014 13,900 0.70 5.30 13,400 14,000 13,300 2,627,130 36,517,107,000
21/03/2014 13,200 0.00 ■■ 0.00 13,300 13,500 13,200 1,546,340 20,411,688,000
20/03/2014 13,200 -0.10 -0.75 13,300 13,400 13,000 1,903,120 25,121,184,000
19/03/2014 13,300 0.50 3.91 12,900 13,400 12,700 3,476,700 46,240,110,000
18/03/2014 12,800 -0.10 -0.78 13,000 13,200 12,800 1,852,790 23,715,712,000
17/03/2014 12,900 0.10 0.78 13,000 13,100 12,800 1,706,850 22,018,365,000
14/03/2014 12,800 -0.10 -0.78 12,900 13,100 12,800 1,278,550 16,365,440,000
13/03/2014 12,900 0.20 1.57 12,900 12,900 12,700 1,146,010 14,783,529,000
12/03/2014 12,700 -0.50 -3.79 13,100 13,200 12,700 2,807,320 35,652,964,000
11/03/2014 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 1,233,550 16,282,860,000
10/03/2014 13,200 0.10 0.76 13,200 13,600 13,100 1,673,140 22,085,448,000
07/03/2014 13,100 0.80 6.50 12,400 13,100 12,300 5,906,270 77,372,137,000
06/03/2014 12,300 0.20 1.65 12,100 12,300 12,000 1,298,410 15,970,443,000
05/03/2014 12,100 0.00 ■■ 0.00 12,300 12,400 12,000 770,100 9,318,210,000
04/03/2014 12,100 0.00 ■■ 0.00 12,000 12,200 11,800 1,171,310 14,172,851,000
03/03/2014 12,100 -0.10 -0.82 12,300 12,600 12,000 1,957,740 23,688,654,000
28/02/2014 12,200 0.10 0.83 12,100 12,400 12,000 987,330 12,045,426,000
27/02/2014 12,100 -0.50 -3.97 12,600 12,800 12,100 2,535,080 30,674,468,000
26/02/2014 12,600 0.00 ■■ 0.00 12,700 12,800 12,300 1,424,940 17,954,244,000
25/02/2014 12,600 0.30 2.44 12,300 12,700 12,100 1,907,110 24,029,586,000
24/02/2014 12,300 0.80 6.96 11,500 12,300 11,500 1,675,370 20,607,051,000
21/02/2014 11,500 -0.10 -0.86 11,500 11,800 11,200 1,314,730 15,119,395,000
20/02/2014 11,600 -0.60 -4.92 12,200 12,600 11,400 2,836,280 32,900,848,000
19/02/2014 12,200 0.20 1.67 12,200 12,200 12,000 1,108,430 13,522,846,000
18/02/2014 12,000 0.20 1.69 11,700 12,200 11,600 2,160,250 25,923,000,000
17/02/2014 11,800 0.30 2.61 11,800 12,000 11,400 1,755,500 20,714,900,000
14/02/2014 11,500 0.20 1.77 11,300 11,500 11,000 1,007,570 11,587,055,000
13/02/2014 11,300 0.40 3.67 11,000 11,300 10,900 1,827,100 20,646,230,000
12/02/2014 10,900 0.40 3.81 10,600 10,900 10,500 794,420 8,659,178,000
11/02/2014 10,500 -0.20 -1.87 10,800 11,000 10,500 2,054,250 21,569,625,000
10/02/2014 10,700 0.40 3.88 10,200 10,800 10,200 1,417,090 15,162,863,000
07/02/2014 10,300 -0.10 -0.96 10,500 10,500 10,200 1,521,710 15,673,613,000
06/02/2014 10,400 0.40 4.00 10,000 10,500 10,000 1,625,080 16,900,832,000
27/01/2014 10,000 0.20 2.04 9,700 10,100 9,700 523,710 5,237,100,000
24/01/2014 9,800 0.10 1.03 9,700 9,900 9,600 445,070 4,361,686,000
23/01/2014 9,700 0.20 2.11 9,500 9,800 9,400 391,830 3,800,751,000
22/01/2014 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 337,080 3,202,260,000
21/01/2014 9,500 0.20 2.15 9,400 9,700 9,400 239,430 2,274,585,000
20/01/2014 9,300 -0.30 -3.12 9,600 9,600 9,300 645,520 6,003,336,000
17/01/2014 9,600 -0.30 -3.03 9,800 9,900 9,600 1,165,370 11,187,552,000
16/01/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 928,770 9,194,823,000
15/01/2014 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 829,250 8,209,575,000
14/01/2014 9,900 0.00 ■■ 0.00 9,900 10,100 9,900 868,010 8,593,299,000
13/01/2014 9,900 -0.10 -1.00 10,000 10,100 9,900 817,830 8,096,517,000
10/01/2014 10,000 -0.10 -0.99 10,200 10,300 10,000 1,891,660 18,916,600,000
09/01/2014 10,100 0.20 2.02 10,000 10,200 9,900 790,700 7,986,070,000
08/01/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 714,430 7,072,857,000
07/01/2014 9,900 -0.10 -1.00 10,300 10,300 9,900 1,236,760 12,243,924,000
06/01/2014 10,000 0.60 6.38 10,000 10,000 9,900 3,010,100 30,101,000,000
03/01/2014 9,400 -0.10 -1.05 9,400 9,400 9,200 293,440 2,758,336,000
02/01/2014 9,500 0.30 3.26 9,300 9,500 9,200 696,420 6,615,990,000
31/12/2013 9,200 0.30 3.37 9,100 9,300 9,000 552,810 5,085,852,000
30/12/2013 8,900 -0.30 -3.26 9,200 9,300 8,900 1,068,510 9,509,739,000
27/12/2013 9,200 -0.10 -1.08 9,300 9,400 9,100 413,760 3,806,592,000
26/12/2013 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 774,120 7,199,316,000
25/12/2013 9,300 -0.20 -2.11 9,500 9,700 9,300 736,610 6,850,473,000
24/12/2013 9,500 -0.30 -3.06 9,800 9,800 9,400 1,126,820 10,704,790,000
23/12/2013 9,800 0.30 3.16 9,700 9,800 9,600 524,970 5,144,706,000
20/12/2013 9,500 0.30 3.26 9,200 9,800 9,100 1,298,600 12,336,700,000
19/12/2013 9,200 0.60 6.98 8,600 9,200 8,600 2,531,810 23,292,652,000
18/12/2013 8,600 -0.10 -1.15 8,600 8,800 8,600 122,940 1,057,284,000
17/12/2013 8,700 0.40 4.82 8,400 8,700 8,400 254,540 2,214,498,000
16/12/2013 8,300 -0.10 -1.19 8,400 8,500 8,300 53,230 441,809,000
13/12/2013 8,400 -0.10 -1.18 8,500 8,600 8,400 208,870 1,754,508,000
12/12/2013 8,500 0.10 1.19 8,400 8,500 8,200 315,160 2,678,860,000
11/12/2013 8,400 -0.40 -4.55 8,700 8,700 8,400 382,180 3,210,312,000
10/12/2013 8,800 -0.20 -2.22 8,900 8,900 8,600 493,830 4,345,704,000
09/12/2013 9,000 0.40 4.65 8,600 9,100 8,500 1,515,100 13,635,900,000
06/12/2013 8,600 0.20 2.38 8,300 8,700 8,300 577,290 4,964,694,000
05/12/2013 8,400 0.40 5.00 8,100 8,500 8,100 1,401,200 11,770,080,000
04/12/2013 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 812,350 6,498,800,000
03/12/2013 8,000 0.20 2.56 7,800 8,100 7,700 685,840 5,486,720,000
02/12/2013 7,800 0.10 1.30 7,700 7,900 7,700 422,910 3,298,698,000
29/11/2013 7,700 -0.10 -1.28 7,800 7,900 7,700 430,500 3,314,850,000
28/11/2013 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 272,960 2,129,088,000
27/11/2013 7,800 0.20 2.63 7,700 8,000 7,700 785,820 6,129,396,000
26/11/2013 7,600 0.10 1.33 7,500 7,700 7,500 276,560 2,101,856,000
25/11/2013 7,500 -0.10 -1.32 7,600 7,700 7,500 318,740 2,390,550,000
22/11/2013 7,600 0.10 1.33 7,500 7,700 7,500 332,470 2,526,772,000
21/11/2013 7,500 -0.20 -2.60 7,800 8,000 7,500 1,888,290 14,162,175,000
20/11/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 364,410 2,805,957,000
19/11/2013 7,700 0.10 1.32 7,600 7,700 7,500 242,470 1,867,019,000
18/11/2013 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 464,550 3,530,580,000
15/11/2013 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 1,091,560 8,295,856,000
14/11/2013 7,600 -0.10 -1.30 7,700 7,800 7,500 668,140 5,077,864,000
13/11/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 478,040 3,680,908,000
12/11/2013 7,700 -0.40 -4.94 8,100 8,100 7,700 1,000,330 7,702,541,000
11/11/2013 8,100 0.20 2.53 7,800 8,100 7,800 815,790 6,607,899,000
08/11/2013 7,900 0.40 5.33 7,600 8,000 7,600 1,301,740 10,283,746,000
07/11/2013 7,500 0.00 ■■ 0.00 7,500 7,900 7,300 1,179,980 8,849,850,000
06/11/2013 7,500 0.10 1.35 7,500 7,500 7,400 230,690 1,730,175,000
05/11/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 361,360 2,674,064,000
04/11/2013 7,400 0.10 1.37 7,300 7,400 7,300 354,520 2,623,448,000
01/11/2013 7,300 0.10 1.39 7,200 7,300 7,100 216,610 1,581,253,000
31/10/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 92,410 665,352,000
30/10/2013 7,200 -0.10 -1.37 7,300 7,300 7,100 46,140 332,208,000
29/10/2013 7,300 0.10 1.39 7,100 7,300 7,000 179,200 1,308,160,000
28/10/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 246,980 1,778,256,000
25/10/2013 7,200 -0.10 -1.37 7,300 7,300 7,200 225,730 1,625,256,000
24/10/2013 7,300 -0.20 -2.67 7,400 7,500 7,200 297,200 2,169,560,000
23/10/2013 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 369,440 2,770,800,000
22/10/2013 7,500 -0.10 -1.32 7,500 7,500 7,400 258,960 1,942,200,000
21/10/2013 7,600 0.40 5.56 7,300 7,700 7,300 1,178,620 8,957,512,000
18/10/2013 7,200 0.10 1.41 7,000 7,200 7,000 517,690 3,727,368,000
17/10/2013 7,100 0.10 1.43 7,100 7,100 7,000 266,360 1,891,156,000
16/10/2013 7,000 -0.10 -1.41 7,100 7,200 7,000 248,200 1,737,400,000
15/10/2013 7,100 0.30 4.41 6,800 7,100 6,800 122,690 871,099,000
14/10/2013 6,800 -0.20 -2.86 7,000 7,000 6,800 212,330 1,443,844,000
11/10/2013 7,000 -0.20 -2.78 7,200 7,300 7,000 139,970 979,790,000
10/10/2013 7,200 -0.10 -1.37 7,300 7,400 7,100 256,200 1,844,640,000
09/10/2013 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 333,740 2,436,302,000
08/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 215,300 1,571,690,000
07/10/2013 7,300 0.10 1.39 7,200 7,400 7,100 235,560 1,719,588,000
04/10/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 170,580 1,228,176,000
03/10/2013 7,200 -0.10 -1.37 7,300 7,300 7,100 98,370 708,264,000
02/10/2013 7,300 0.20 2.82 7,200 7,400 7,100 528,820 3,860,386,000
01/10/2013 7,100 -0.20 -2.74 7,200 7,500 7,100 833,950 5,921,045,000
30/09/2013 7,300 0.30 4.29 7,000 7,300 6,900 264,690 1,932,237,000
27/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 183,930 1,287,510,000
26/09/2013 7,000 0.10 1.45 6,900 7,100 6,900 205,380 1,437,660,000
25/09/2013 6,900 0.20 2.99 6,700 7,100 6,600 507,200 3,499,680,000
24/09/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 172,250 1,154,075,000
23/09/2013 6,700 0.20 3.08 6,500 6,700 6,400 75,260 504,242,000
20/09/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 111,220 722,930,000
19/09/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 158,880 1,032,720,000
18/09/2013 6,500 -0.20 -2.99 6,700 6,700 6,500 103,360 671,840,000
17/09/2013 6,700 -0.10 -1.47 6,800 6,800 6,500 101,410 679,447,000
16/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 57,920 393,856,000
13/09/2013 6,800 0.10 1.49 6,700 6,800 6,600 40,800 277,440,000
12/09/2013 6,700 0.10 1.52 6,700 6,700 6,500 97,890 655,863,000
11/09/2013 6,600 -0.10 -1.49 6,700 6,800 6,600 45,690 301,554,000
10/09/2013 6,700 0.10 1.52 6,800 6,800 6,600 89,040 596,568,000
09/09/2013 6,600 -0.40 -5.71 6,800 6,900 6,600 407,010 2,686,266,000
06/09/2013 7,000 0.20 2.94 6,900 7,000 6,800 97,990 685,930,000
05/09/2013 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 58,040 394,672,000
04/09/2013 6,800 -0.10 -1.45 6,900 7,000 6,800 134,510 914,668,000
03/09/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 43,080 297,252,000
30/08/2013 6,900 0.10 1.47 6,800 6,900 6,800 145,530 1,004,157,000
29/08/2013 6,800 0.10 1.49 6,900 6,900 6,700 53,890 366,452,000
28/08/2013 6,700 -0.20 -2.90 6,900 7,000 6,700 349,760 2,343,392,000
27/08/2013 6,900 -0.10 -1.43 7,000 7,100 6,900 166,260 1,147,194,000
26/08/2013 7,000 0.10 1.45 7,000 7,100 6,900 133,740 936,180,000
23/08/2013 6,900 -0.10 -1.43 6,900 7,100 6,900 93,950 648,255,000
22/08/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 210,990 1,476,930,000
21/08/2013 7,000 -0.10 -1.41 7,100 7,100 6,900 290,170 2,031,190,000
20/08/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 48,420 343,782,000
19/08/2013 7,100 0.10 1.43 6,900 7,200 6,900 219,140 1,555,894,000
16/08/2013 7,000 -0.20 -2.78 7,200 7,200 7,000 272,890 1,910,230,000
15/08/2013 7,200 0.30 4.35 6,900 7,200 6,900 185,550 1,335,960,000
14/08/2013 6,900 0.20 2.99 6,700 6,900 6,700 97,250 671,025,000
13/08/2013 6,700 -0.30 -4.29 6,900 6,900 6,700 727,110 4,871,637,000
12/08/2013 7,000 -0.10 -1.41 7,100 7,100 6,900 88,390 618,730,000
09/08/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 85,880 609,748,000
08/08/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 232,420 1,650,182,000
07/08/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 193,120 1,390,464,000
06/08/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 124,350 895,320,000
05/08/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 156,390 1,126,008,000
02/08/2013 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 148,450 1,068,840,000
01/08/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 109,030 785,016,000
31/07/2013 7,200 -0.10 -1.37 7,300 7,300 7,200 184,060 1,325,232,000
30/07/2013 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 275,660 2,012,318,000
29/07/2013 7,300 -0.10 -1.35 7,400 7,400 7,200 171,690 1,253,337,000
26/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 438,930 3,248,082,000
25/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 109,290 808,746,000
24/07/2013 7,400 -0.20 -2.63 7,600 7,600 7,400 524,690 3,882,706,000
23/07/2013 7,600 0.10 1.33 7,500 7,600 7,500 256,230 1,947,348,000
22/07/2013 7,500 -0.20 -2.60 7,700 7,800 7,500 247,980 1,859,850,000
19/07/2013 7,700 -0.10 -1.28 7,800 7,900 7,700 401,220 3,089,394,000
18/07/2013 7,800 -0.10 -1.27 7,900 7,900 7,800 183,540 1,431,612,000
17/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 135,690 1,071,951,000
16/07/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 561,920 4,439,168,000
15/07/2013 7,900 -0.10 -1.25 8,000 8,000 7,900 356,680 2,817,772,000
12/07/2013 8,000 0.10 1.27 7,900 8,000 7,900 274,900 2,199,200,000
11/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 343,410 2,712,939,000
10/07/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 150,960 1,192,584,000
09/07/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 238,360 1,883,044,000
08/07/2013 7,900 -0.10 -1.25 8,000 8,000 7,800 224,760 1,775,604,000
05/07/2013 8,000 0.10 1.27 7,900 8,100 7,900 469,820 3,758,560,000
04/07/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 47,250 373,275,000
03/07/2013 7,900 -0.10 -1.25 7,900 8,000 7,900 142,250 1,123,775,000
02/07/2013 8,000 0.20 2.56 7,900 8,000 7,800 159,670 1,277,360,000
01/07/2013 7,800 -0.10 -1.27 8,000 8,000 7,800 106,670 832,026,000
28/06/2013 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 478,070 3,776,753,000
27/06/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 212,870 1,681,673,000
26/06/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 222,590 1,758,461,000
25/06/2013 7,900 -0.30 -3.66 8,200 8,200 7,700 762,610 6,024,619,000
24/06/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 157,080 1,288,056,000
21/06/2013 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 122,770 1,006,714,000
20/06/2013 8,200 -0.10 -1.20 8,300 8,400 8,200 236,110 1,936,102,000
19/06/2013 8,300 0.10 1.22 8,200 8,400 8,200 205,180 1,702,994,000
18/06/2013 8,200 -0.10 -1.20 8,200 8,400 8,200 264,260 2,166,932,000
17/06/2013 8,300 -0.30 -3.49 8,700 8,700 8,300 421,780 3,500,774,000
14/06/2013 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 338,700 2,912,820,000
13/06/2013 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 128,120 1,101,832,000
12/06/2013 8,600 0.00 ■■ 0.00 8,700 8,800 8,500 175,500 1,509,300,000
11/06/2013 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 108,200 930,520,000
10/06/2013 8,600 -0.10 -1.15 8,700 8,900 8,600 514,110 4,421,346,000
07/06/2013 8,700 -0.20 -2.25 9,000 9,000 8,700 182,130 1,584,531,000
06/06/2013 8,900 0.40 4.71 8,400 9,000 8,400 318,140 2,831,446,000
05/06/2013 8,500 -0.20 -2.30 8,700 8,800 8,300 563,820 4,792,470,000
04/06/2013 8,700 -0.30 -3.33 9,000 9,200 8,700 307,420 2,674,554,000
03/06/2013 9,000 -0.20 -2.17 9,200 9,400 9,000 428,270 3,854,430,000
31/05/2013 10,500 0.10 0.96 10,800 10,900 10,500 1,813,170 19,038,285,000
30/05/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 591,230 6,148,792,000
29/05/2013 10,400 -0.10 -0.95 10,600 10,600 10,400 771,880 8,027,552,000
28/05/2013 10,500 -0.10 -0.94 10,500 10,600 10,300 537,660 5,645,430,000
27/05/2013 10,600 0.40 3.92 10,300 10,700 10,300 990,320 10,497,392,000
24/05/2013 10,200 0.10 0.99 10,200 10,300 10,100 507,260 5,174,052,000
23/05/2013 10,100 -0.10 -0.98 10,100 10,400 10,100 658,730 6,653,173,000
22/05/2013 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 919,970 9,383,694,000
21/05/2013 10,200 0.20 2.00 10,200 10,300 10,100 658,730 6,719,046,000
20/05/2013 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 519,260 5,192,600,000
17/05/2013 10,000 0.60 6.38 9,800 10,000 9,700 1,774,010 17,740,100,000
16/05/2013 9,400 0.10 1.08 9,300 9,500 9,300 148,750 1,398,250,000
15/05/2013 9,300 0.10 1.09 9,200 9,300 9,100 276,030 2,567,079,000
14/05/2013 9,200 -0.10 -1.08 9,300 9,300 9,200 150,690 1,386,348,000
13/05/2013 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 74,910 696,663,000
10/05/2013 9,300 -0.10 -1.06 9,400 9,500 9,300 41,640 387,252,000
09/05/2013 9,400 0.10 1.08 9,300 9,500 9,300 119,010 1,118,694,000
08/05/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 145,120 1,349,616,000
07/05/2013 9,300 -0.10 -1.06 9,400 9,400 9,200 150,570 1,400,301,000
06/05/2013 9,400 0.30 3.30 9,200 9,500 9,200 273,250 2,568,550,000
03/05/2013 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 37,360 339,976,000
02/05/2013 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 41,400 376,740,000
26/04/2013 9,100 -0.20 -2.15 9,200 9,200 9,100 30,070 273,637,000
25/04/2013 9,300 0.10 1.09 9,200 9,300 9,100 34,670 322,431,000
24/04/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 27,110 249,412,000
23/04/2013 9,200 0.20 2.22 9,200 9,400 9,200 153,820 1,415,144,000
22/04/2013 9,000 -0.20 -2.17 9,300 9,300 9,000 166,900 1,502,100,000
18/04/2013 9,200 -0.10 -1.08 9,300 9,300 9,200 113,780 1,046,776,000
17/04/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 50,490 469,557,000
16/04/2013 9,300 0.10 1.09 9,200 9,400 9,100 85,390 794,127,000
15/04/2013 9,200 -0.20 -2.13 9,400 9,400 9,200 216,060 1,987,752,000
12/04/2013 9,400 -0.10 -1.05 9,500 9,600 9,200 274,790 2,583,026,000
11/04/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 211,100 2,005,450,000
10/04/2013 9,500 -0.30 -3.06 9,700 9,800 9,500 194,210 1,844,995,000
09/04/2013 9,800 0.20 2.08 9,600 9,900 9,600 449,910 4,409,118,000
08/04/2013 9,600 0.30 3.23 9,300 9,900 9,300 421,120 4,042,752,000
05/04/2013 9,300 0.20 2.20 9,200 9,500 9,200 169,710 1,578,303,000
04/04/2013 9,100 -0.10 -1.09 9,100 9,300 9,000 277,810 2,528,071,000
03/04/2013 9,200 -0.10 -1.08 9,400 9,400 9,200 115,810 1,065,452,000
02/04/2013 9,300 -0.10 -1.06 9,400 9,500 9,300 214,870 1,998,291,000
01/04/2013 9,400 0.20 2.17 9,200 9,500 9,000 210,950 1,982,930,000
29/03/2013 9,200 -0.10 -1.08 9,200 9,300 9,000 162,800 1,497,760,000
28/03/2013 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 365,270 3,397,011,000
27/03/2013 9,300 -0.10 -1.06 9,400 9,400 9,200 143,730 1,336,689,000
26/03/2013 9,400 0.00 ■■ 0.00 9,500 9,600 9,300 148,640 1,397,216,000
25/03/2013 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 261,410 2,457,254,000
22/03/2013 9,400 -0.30 -3.09 9,600 9,700 9,300 330,290 3,104,726,000
21/03/2013 9,700 0.10 1.04 9,600 9,800 9,600 341,500 3,312,550,000
20/03/2013 9,600 0.00 ■■ 0.00 9,500 9,800 9,500 169,800 1,630,080,000
19/03/2013 9,600 -0.30 -3.03 9,600 9,900 9,600 438,060 4,205,376,000
18/03/2013 9,900 0.60 6.45 9,300 9,900 9,300 1,039,750 10,293,525,000
15/03/2013 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 333,940 3,105,642,000
14/03/2013 9,300 0.20 2.20 9,200 9,400 9,100 250,920 2,333,556,000
13/03/2013 9,100 -0.10 -1.09 9,300 9,300 9,000 240,700 2,190,370,000
12/03/2013 9,200 0.00 ■■ 0.00 9,200 9,400 8,900 218,390 2,009,188,000
11/03/2013 9,200 0.50 5.75 8,800 9,200 8,700 260,690 2,398,348,000
08/03/2013 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 153,920 1,339,104,000
07/03/2013 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 198,400 1,726,080,000
06/03/2013 8,700 0.20 2.35 8,700 8,800 8,500 237,430 2,065,641,000
05/03/2013 8,500 -0.20 -2.30 8,800 8,800 8,500 224,470 1,907,995,000
04/03/2013 8,700 -0.50 -5.43 9,300 9,300 8,700 383,870 3,339,669,000
01/03/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 218,330 2,008,636,000
28/02/2013 9,200 0.10 1.10 9,100 9,400 9,100 138,060 1,270,152,000
27/02/2013 9,100 -0.10 -1.09 9,100 9,400 8,900 194,340 1,768,494,000
26/02/2013 9,200 -0.60 -6.12 9,800 9,800 9,200 602,150 5,539,780,000
25/02/2013 9,800 0.10 1.03 9,900 10,000 9,700 191,160 1,873,368,000
22/02/2013 9,700 0.00 ■■ 0.00 10,000 10,000 9,600 497,580 4,826,526,000
21/02/2013 9,700 -0.30 -3.00 10,000 10,400 9,700 1,269,130 12,310,561,000
20/02/2013 10,000 -0.10 -0.99 10,000 10,200 9,900 513,220 5,132,200,000
19/02/2013 10,100 -0.20 -1.94 10,200 10,300 10,100 719,040 7,262,304,000
18/02/2013 10,300 0.50 5.10 10,000 10,400 9,900 551,510 5,680,553,000
08/02/2013 9,800 0.30 3.16 9,900 10,100 9,700 576,180 5,646,564,000
07/02/2013 9,500 0.30 3.26 9,400 9,500 9,200 654,740 6,220,030,000
06/02/2013 9,200 0.30 3.37 9,000 9,400 9,000 218,440 2,009,648,000
05/02/2013 8,900 -0.10 -1.11 8,900 9,000 8,800 143,410 1,276,349,000
04/02/2013 9,000 -0.10 -1.10 9,200 9,200 9,000 100,660 905,940,000
01/02/2013 9,100 0.10 1.11 9,000 9,100 8,900 128,540 1,169,714,000
31/01/2013 9,000 -0.30 -3.23 9,400 9,600 9,000 427,540 3,847,860,000
30/01/2013 9,300 0.60 6.90 8,800 9,300 8,700 754,430 7,016,199,000
29/01/2013 8,700 -0.10 -1.14 8,800 8,800 8,700 169,710 1,476,477,000
28/01/2013 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 251,010 2,208,888,000
25/01/2013 8,800 0.10 1.15 8,700 9,000 8,600 112,330 988,504,000
24/01/2013 8,700 0.20 2.35 8,500 8,700 8,400 117,810 1,024,947,000
23/01/2013 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 91,010 773,585,000
22/01/2013 8,500 -0.30 -3.41 8,700 8,900 8,400 223,630 1,900,855,000
21/01/2013 8,800 0.00 ■■ 0.00 9,100 9,100 8,800 207,020 1,821,776,000
18/01/2013 8,800 -0.10 -1.12 9,000 9,000 8,700 149,840 1,318,592,000
17/01/2013 8,900 -0.40 -4.30 9,200 9,400 8,900 243,180 2,164,302,000
16/01/2013 9,300 0.30 3.33 9,200 9,500 9,000 501,560 4,664,508,000
15/01/2013 9,000 0.30 3.45 8,700 9,100 8,700 499,880 4,498,920,000
14/01/2013 8,700 -0.10 -1.14 8,700 8,900 8,600 125,960 1,095,852,000
11/01/2013 8,800 0.10 1.15 8,800 9,000 8,700 250,310 2,202,728,000
10/01/2013 8,700 0.40 4.82 8,400 8,700 8,300 179,090 1,558,083,000
09/01/2013 8,300 -0.20 -2.35 8,500 8,900 8,300 473,020 3,926,066,000
08/01/2013 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 132,460 1,125,910,000
07/01/2013 8,500 -0.20 -2.30 8,700 8,800 8,500 402,140 3,418,190,000
04/01/2013 8,700 0.20 2.35 8,500 8,800 8,400 177,070 1,540,509,000
03/01/2013 8,500 -0.40 -4.49 8,800 8,900 8,500 467,360 3,972,560,000
02/01/2013 8,900 0.20 2.30 8,700 9,100 8,600 308,490 2,745,561,000
28/12/2012 8,700 0.20 2.35 8,500 8,700 8,400 354,170 3,081,279,000
27/12/2012 8,500 0.40 4.94 8,100 8,500 8,100 615,330 5,230,305,000
26/12/2012 8,100 0.30 3.85 7,900 8,100 7,700 363,710 2,946,051,000
25/12/2012 7,800 -0.10 -1.27 7,900 8,000 7,800 177,080 1,381,224,000
24/12/2012 7,900 -0.10 -1.25 8,000 8,000 7,900 275,480 2,176,292,000
21/12/2012 8,000 0.00 ■■ 0.00 7,900 8,200 7,900 283,720 2,269,760,000
20/12/2012 8,000 0.30 3.90 7,900 8,000 7,900 605,360 4,842,880,000
19/12/2012 7,700 0.30 4.05 7,600 7,700 7,600 571,320 4,399,164,000
18/12/2012 7,400 -0.10 -1.33 7,400 7,400 7,300 180,500 1,335,700,000
17/12/2012 7,500 0.10 1.35 7,400 7,500 7,300 83,840 628,800,000
14/12/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 55,430 410,182,000
13/12/2012 7,400 -0.20 -2.63 7,400 7,600 7,300 429,120 3,175,488,000
12/12/2012 7,600 0.30 4.11 7,400 7,600 7,300 142,560 1,083,456,000
11/12/2012 7,300 -0.20 -2.67 7,500 7,700 7,300 121,320 885,636,000
10/12/2012 7,500 0.30 4.17 7,300 7,500 7,300 208,340 1,562,550,000
07/12/2012 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 74,710 537,912,000
06/12/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 42,430 305,496,000
05/12/2012 7,200 0.10 1.41 7,200 7,300 7,100 76,270 549,144,000
04/12/2012 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 35,380 251,198,000
03/12/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 34,880 247,648,000
30/11/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 67,400 478,540,000
29/11/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 540 3,834,000
28/11/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 84,360 598,956,000
27/11/2012 7,100 0.10 1.43 7,000 7,100 6,900 82,370 584,827,000
26/11/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 163,330 1,143,310,000
23/11/2012 7,000 -0.10 -1.41 7,000 7,200 7,000 116,910 818,370,000
22/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 92,270 655,117,000
21/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 56,000 397,600,000
20/11/2012 7,100 0.10 1.43 7,000 7,100 7,000 75,470 535,837,000
19/11/2012 7,000 -0.10 -1.41 7,200 7,200 7,000 105,770 740,390,000
16/11/2012 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 132,910 943,661,000
15/11/2012 7,100 -0.10 -1.39 7,100 7,200 7,000 206,450 1,465,795,000
14/11/2012 7,200 -0.10 -1.37 7,300 7,400 7,200 70,080 504,576,000
13/11/2012 7,300 0.20 2.82 7,100 7,400 7,000 470,290 3,433,117,000
12/11/2012 7,100 -0.30 -4.05 7,200 7,300 7,100 608,010 4,316,871,000
09/11/2012 7,400 0.10 1.37 7,300 7,400 7,200 29,250 216,450,000
08/11/2012 7,300 -0.10 -1.35 7,300 7,300 7,200 69,890 510,197,000
07/11/2012 7,400 0.30 4.23 7,200 7,400 7,200 36,190 267,806,000
06/11/2012 7,100 -0.20 -2.74 7,200 7,300 7,100 61,230 434,733,000
05/11/2012 7,300 -0.10 -1.35 7,300 7,400 7,300 111,590 814,607,000
02/11/2012 7,400 -0.30 -3.90 7,600 7,600 7,400 253,750 1,877,750,000
01/11/2012 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 47,980 369,446,000
31/10/2012 7,700 -0.10 -1.28 7,800 7,900 7,700 75,350 580,195,000
30/10/2012 7,800 0.10 1.30 7,700 7,800 7,700 49,230 383,994,000
29/10/2012 7,700 -0.10 -1.28 7,700 7,800 7,700 45,850 353,045,000
26/10/2012 7,800 0.10 1.30 7,700 7,900 7,700 35,850 279,630,000
25/10/2012 7,700 -0.20 -2.53 7,700 7,900 7,700 107,640 828,828,000
24/10/2012 7,900 0.10 1.28 7,800 7,900 7,700 60,660 479,214,000
23/10/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 59,000 460,200,000
22/10/2012 7,800 -0.30 -3.70 8,200 8,200 7,800 137,210 1,070,238,000
19/10/2012 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 108,740 880,794,000
18/10/2012 8,100 -0.10 -1.22 8,200 8,300 8,100 39,790 322,299,000
17/10/2012 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 164,990 1,352,918,000
16/10/2012 8,200 0.30 3.80 8,100 8,200 8,000 72,000 590,400,000
15/10/2012 7,900 -0.20 -2.47 8,100 8,200 7,900 71,460 564,534,000
12/10/2012 8,100 -0.20 -2.41 8,200 8,400 8,100 52,850 428,085,000
11/10/2012 8,300 -0.10 -1.19 8,400 8,700 8,300 187,890 1,559,487,000
10/10/2012 8,400 0.20 2.44 8,100 8,400 8,100 169,980 1,427,832,000
09/10/2012 8,200 0.20 2.50 7,900 8,400 7,900 289,980 2,377,836,000
08/10/2012 8,000 0.30 3.90 7,700 8,000 7,700 162,860 1,302,880,000
05/10/2012 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 114,780 883,806,000
04/10/2012 7,700 -0.10 -1.28 7,700 7,800 7,600 51,540 396,858,000
03/10/2012 7,800 0.10 1.30 7,900 7,900 7,700 93,000 725,400,000
02/10/2012 7,700 -0.10 -1.28 7,900 7,900 7,600 164,940 1,270,038,000
01/10/2012 7,800 -0.10 -1.27 7,900 8,000 7,800 115,220 898,716,000
28/09/2012 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 148,320 1,171,728,000
27/09/2012 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 21,910 173,089,000
26/09/2012 7,900 0.20 2.60 7,800 8,000 7,800 137,780 1,088,462,000
25/09/2012 7,700 -0.10 -1.28 7,900 7,900 7,700 123,260 949,102,000
24/09/2012 7,800 -0.10 -1.27 7,900 7,900 7,800 110,570 862,446,000
21/09/2012 7,900 0.20 2.60 7,900 8,000 7,800 69,250 547,075,000
20/09/2012 7,700 -0.20 -2.53 7,900 7,900 7,700 65,930 507,661,000
19/09/2012 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 132,240 1,044,696,000
18/09/2012 7,900 -0.30 -3.66 8,100 8,200 7,900 217,030 1,714,537,000
17/09/2012 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 79,180 649,276,000
14/09/2012 8,200 0.10 1.23 8,300 8,400 8,200 108,330 888,306,000
13/09/2012 8,100 0.20 2.53 8,000 8,100 7,900 141,330 1,144,773,000
12/09/2012 7,900 0.10 1.28 8,000 8,100 7,900 124,850 986,315,000
11/09/2012 7,800 -0.20 -2.50 7,700 8,000 7,700 158,730 1,238,094,000
10/09/2012 8,000 -0.40 -4.76 8,400 8,400 8,000 604,250 4,834,000,000
07/09/2012 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 150,650 1,265,460,000
06/09/2012 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 309,670 2,601,228,000
05/09/2012 8,400 -0.20 -2.33 8,600 8,700 8,300 286,370 2,405,508,000
04/09/2012 8,600 0.10 1.18 8,600 8,700 8,500 110,710 952,106,000
31/08/2012 8,500 -0.10 -1.16 8,700 8,700 8,500 163,480 1,389,580,000
30/08/2012 8,600 0.20 2.38 8,400 8,800 8,400 272,360 2,342,296,000
29/08/2012 8,400 0.40 5.00 8,400 8,400 8,300 193,340 1,624,056,000
28/08/2012 8,000 -0.30 -3.61 8,400 8,400 7,900 376,610 3,012,880,000
27/08/2012 8,300 -0.40 -4.60 8,700 8,700 8,300 639,910 5,311,253,000
24/08/2012 8,700 0.00 ■■ 0.00 8,300 8,800 8,300 1,441,430 12,540,441,000
23/08/2012 8,700 -0.40 -4.40 8,700 8,700 8,700 223,880 1,947,756,000
22/08/2012 9,100 -0.40 -4.21 9,100 9,500 9,100 644,410 5,864,131,000
21/08/2012 9,500 -0.50 -5.00 9,800 9,800 9,500 379,920 3,609,240,000
20/08/2012 10,000 0.30 3.09 9,800 10,000 9,800 88,030 880,300,000
17/08/2012 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 148,410 1,439,577,000
16/08/2012 9,700 -0.10 -1.02 9,800 9,800 9,700 220,520 2,139,044,000
15/08/2012 9,800 -0.10 -1.01 9,900 10,000 9,800 73,960 724,808,000
14/08/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 96,830 958,617,000
13/08/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 181,850 1,800,315,000
10/08/2012 9,900 -0.10 -1.00 10,000 10,100 9,900 195,530 1,935,747,000
09/08/2012 10,000 0.10 1.01 10,000 10,200 10,000 303,600 3,036,000,000
08/08/2012 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 145,070 1,436,193,000
07/08/2012 9,900 -0.30 -2.94 10,200 10,200 9,900 95,120 941,688,000
06/08/2012 10,200 0.40 4.08 9,900 10,200 9,900 365,120 3,724,224,000
03/08/2012 9,800 -0.10 -1.01 9,900 9,900 9,700 166,160 1,628,368,000
02/08/2012 9,900 0.10 1.02 9,900 9,900 9,800 79,840 790,416,000
01/08/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 131,550 1,289,190,000
31/07/2012 9,800 -0.20 -2.00 9,900 10,100 9,800 106,980 1,048,404,000
30/07/2012 10,000 0.10 1.01 9,900 10,000 9,800 118,330 1,183,300,000
27/07/2012 9,900 -0.20 -1.98 10,200 10,200 9,900 310,860 3,077,514,000
26/07/2012 10,100 0.40 4.12 10,000 10,100 9,800 287,270 2,901,427,000
25/07/2012 9,700 -0.40 -3.96 10,000 10,100 9,700 470,460 4,563,462,000
24/07/2012 10,100 -0.30 -2.88 10,500 10,500 9,900 728,080 7,353,608,000
23/07/2012 10,400 0.10 0.97 10,200 10,800 10,200 673,750 7,007,000,000
20/07/2012 10,300 0.40 4.04 10,300 10,300 10,200 957,140 9,858,542,000
19/07/2012 9,900 0.40 4.21 9,500 9,900 9,400 975,710 9,659,529,000
18/07/2012 9,500 0.10 1.06 9,400 9,500 9,300 232,780 2,211,410,000
17/07/2012 9,400 0.30 3.30 9,200 9,500 9,100 221,540 2,082,476,000
16/07/2012 9,100 -0.30 -3.19 9,500 9,500 9,100 227,740 2,072,434,000
13/07/2012 9,400 0.40 4.44 9,000 9,400 9,000 611,520 5,748,288,000
12/07/2012 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 105,160 946,440,000
11/07/2012 9,000 0.10 1.12 8,900 9,100 8,900 240,240 2,162,160,000
10/07/2012 8,900 0.10 1.14 8,600 8,900 8,600 234,200 2,084,380,000
09/07/2012 8,800 -0.30 -3.30 9,000 9,000 8,700 209,010 1,839,288,000
06/07/2012 9,100 0.10 1.11 9,100 9,300 8,900 284,560 2,589,496,000
05/07/2012 9,000 0.30 3.45 8,700 9,000 8,500 261,650 2,354,850,000
04/07/2012 8,700 -0.10 -1.14 8,800 9,000 8,600 231,600 2,014,920,000
03/07/2012 8,800 -0.30 -3.30 9,200 9,200 8,700 505,870 4,451,656,000
02/07/2012 9,100 -0.30 -3.19 9,400 9,500 9,100 215,860 1,964,326,000
29/06/2012 9,400 0.10 1.08 9,300 9,400 9,200 223,080 2,096,952,000
28/06/2012 9,300 0.10 1.09 9,200 9,300 9,000 413,400 3,844,620,000
27/06/2012 9,200 -0.10 -1.08 9,300 9,500 9,200 386,350 3,554,420,000
26/06/2012 9,300 -0.40 -4.12 9,500 9,600 9,300 603,070 5,608,551,000
25/06/2012 9,700 -0.40 -3.96 9,900 10,200 9,700 529,780 5,138,866,000
22/06/2012 10,100 -0.10 -0.98 10,200 10,300 10,100 542,730 5,481,573,000
21/06/2012 10,200 -0.20 -1.92 10,400 10,500 10,200 367,840 3,751,968,000
20/06/2012 10,400 0.10 0.97 10,400 10,400 10,300 223,140 2,320,656,000
19/06/2012 10,300 -0.10 -0.96 10,400 10,600 10,300 284,590 2,931,277,000
18/06/2012 10,400 0.00 ■■ 0.00 10,500 10,700 10,400 428,460 4,455,984,000
15/06/2012 10,400 0.20 1.96 10,400 10,600 10,300 602,990 6,271,096,000
14/06/2012 10,200 -0.30 -2.86 10,500 10,500 10,200 577,870 5,894,274,000
13/06/2012 10,500 -0.10 -0.94 10,600 10,700 10,400 437,970 4,598,685,000
12/06/2012 10,600 -0.30 -2.75 10,900 10,900 10,600 445,450 4,721,770,000
11/06/2012 10,900 -0.10 -0.91 11,000 11,200 10,800 766,960 8,359,864,000
08/06/2012 11,000 -0.30 -2.65 11,500 11,500 10,900 775,010 8,525,110,000
07/06/2012 11,300 0.30 2.73 11,100 11,400 10,900 849,670 9,601,271,000
06/06/2012 11,000 0.00 ■■ 0.00 11,100 11,200 10,800 482,780 5,310,580,000
05/06/2012 13,000 0.20 1.56 12,700 13,100 12,700 1,035,290 13,458,770,000
04/06/2012 12,800 -0.60 -4.48 13,400 13,400 12,800 1,628,200 20,840,960,000
01/06/2012 13,400 0.10 0.75 13,700 13,700 13,300 577,480 7,738,232,000
31/05/2012 13,300 -0.40 -2.92 13,500 13,600 13,200 890,220 11,839,926,000
30/05/2012 13,700 0.00 ■■ 0.00 13,400 14,000 13,400 722,140 9,893,318,000
29/05/2012 13,700 0.50 3.79 13,700 13,800 13,200 2,418,020 33,126,874,000
28/05/2012 13,200 0.60 4.76 13,200 13,200 13,200 244,580 3,228,456,000
25/05/2012 12,600 0.60 5.00 12,500 12,600 12,400 562,300 7,084,980,000
24/05/2012 12,000 -0.30 -2.44 12,500 12,500 11,800 805,920 9,671,040,000
23/05/2012 12,300 -0.60 -4.65 12,900 12,900 12,300 759,400 9,340,620,000
22/05/2012 12,900 -0.20 -1.53 13,200 13,200 12,800 368,840 4,758,036,000
21/05/2012 13,100 0.60 4.80 12,900 13,100 12,500 556,790 7,293,949,000
18/05/2012 12,500 -0.20 -1.57 12,700 12,700 12,200 1,154,070 14,425,875,000
17/05/2012 12,700 0.00 ■■ 0.00 12,800 13,100 12,700 503,740 6,397,498,000
16/05/2012 12,700 -0.10 -0.78 12,800 13,100 12,500 859,940 10,921,238,000
15/05/2012 12,800 -0.50 -3.76 13,300 13,500 12,800 919,740 11,772,672,000
14/05/2012 13,300 -0.70 -5.00 13,800 14,000 13,300 1,701,890 22,635,137,000
11/05/2012 14,000 -0.50 -3.45 14,500 14,700 13,900 1,139,740 15,956,360,000
10/05/2012 14,500 -0.10 -0.68 14,800 15,000 14,500 1,339,170 19,417,965,000
09/05/2012 14,600 0.40 2.82 14,100 14,600 14,100 620,480 9,059,008,000
08/05/2012 14,200 0.10 0.71 14,100 14,700 13,900 2,051,770 29,135,134,000
07/05/2012 14,100 -0.10 -0.70 14,300 14,300 13,700 1,757,860 24,785,826,000
04/05/2012 14,200 0.30 2.16 14,100 14,300 13,900 1,117,380 15,866,796,000
03/05/2012 13,900 0.30 2.21 13,700 14,000 13,500 1,000,120 13,901,668,000
02/05/2012 13,600 0.00 ■■ 0.00 13,800 14,200 13,500 1,633,460 22,215,056,000
27/04/2012 13,600 0.60 4.62 13,000 13,600 12,900 2,676,420 36,399,312,000
26/04/2012 13,000 -0.40 -2.99 13,300 13,400 13,000 1,572,920 20,447,960,000
25/04/2012 13,400 0.30 2.29 13,300 13,400 13,000 1,350,560 18,097,504,000
24/04/2012 13,100 0.20 1.55 12,900 13,500 12,700 1,386,990 18,169,569,000
23/04/2012 12,900 0.10 0.78 12,800 13,100 12,800 1,083,860 13,981,794,000
20/04/2012 12,800 0.30 2.40 12,600 13,100 12,500 1,621,230 20,751,744,000
19/04/2012 12,500 0.00 ■■ 0.00 12,400 12,800 12,300 1,639,190 20,489,875,000
18/04/2012 12,500 -0.10 -0.79 12,400 12,900 12,200 2,167,130 27,089,125,000
17/04/2012 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 1,775,270 22,368,402,000
16/04/2012 12,600 0.50 4.13 12,200 12,700 11,800 1,127,240 14,203,224,000
13/04/2012 12,100 -0.50 -3.97 12,300 12,700 12,000 1,297,050 15,694,305,000
12/04/2012 12,600 0.60 5.00 12,300 12,600 12,000 2,276,370 28,682,262,000
11/04/2012 12,000 0.50 4.35 11,800 12,000 11,600 1,763,800 21,165,600,000
10/04/2012 11,500 0.10 0.88 11,700 11,800 11,300 1,394,300 16,034,450,000
09/04/2012 11,400 0.40 3.64 11,200 11,400 11,100 697,410 7,950,474,000
06/04/2012 11,000 0.20 1.85 10,800 11,200 10,800 546,240 6,008,640,000
05/04/2012 10,800 0.20 1.89 10,600 11,000 10,500 288,730 3,118,284,000
04/04/2012 10,600 -0.10 -0.93 10,600 10,800 10,500 421,340 4,466,204,000
03/04/2012 10,700 0.20 1.90 10,600 10,900 10,400 439,160 4,699,012,000
30/03/2012 10,500 -0.30 -2.78 10,600 10,900 10,500 536,760 5,635,980,000
29/03/2012 10,800 -0.40 -3.57 11,100 11,300 10,800 880,760 9,512,208,000
28/03/2012 11,200 0.00 ■■ 0.00 11,200 11,300 10,800 668,240 7,484,288,000
27/03/2012 11,200 -0.30 -2.61 11,400 11,900 11,200 1,322,620 14,813,344,000
26/03/2012 11,500 -0.10 -0.86 11,500 11,600 11,300 651,790 7,495,585,000
23/03/2012 11,600 -0.10 -0.85 11,600 11,900 11,500 1,016,420 11,790,472,000
22/03/2012 11,700 0.40 3.54 11,500 11,800 11,300 1,623,890 18,999,513,000
21/03/2012 11,300 0.50 4.63 10,900 11,300 10,900 1,524,180 17,223,234,000
20/03/2012 10,800 0.20 1.89 10,600 10,800 10,600 452,300 4,884,840,000
19/03/2012 10,600 -0.10 -0.93 10,500 10,700 10,500 376,140 3,987,084,000
16/03/2012 10,700 -0.10 -0.93 10,700 11,000 10,700 762,950 8,163,565,000
15/03/2012 10,800 0.30 2.86 10,500 10,900 10,300 825,490 8,915,292,000
14/03/2012 10,500 -0.10 -0.94 10,500 10,700 10,400 466,420 4,897,410,000
13/03/2012 10,600 0.10 0.95 10,600 10,800 10,400 371,160 3,934,296,000
12/03/2012 10,500 -0.20 -1.87 10,500 10,700 10,300 439,790 4,617,795,000
09/03/2012 10,700 0.40 3.88 10,300 10,700 10,300 647,850 6,931,995,000
08/03/2012 10,300 -0.40 -3.74 10,500 11,200 10,300 905,510 9,326,753,000
07/03/2012 10,700 0.50 4.90 10,200 10,700 10,000 1,154,900 12,357,430,000
06/03/2012 10,200 -0.40 -3.77 10,900 10,900 10,100 1,608,370 16,405,374,000
05/03/2012 10,600 0.50 4.95 10,500 10,600 10,500 389,610 4,129,866,000
02/03/2012 10,100 0.30 3.06 9,700 10,100 9,700 660,500 6,671,050,000
01/03/2012 9,800 -0.10 -1.01 9,800 10,000 9,700 465,320 4,560,136,000
29/02/2012 9,900 0.00 ■■ 0.00 9,800 10,000 9,600 717,300 7,101,270,000
28/02/2012 9,900 -0.50 -4.81 10,500 10,500 9,900 1,090,640 10,797,336,000
27/02/2012 10,400 0.30 2.97 10,100 10,500 10,000 552,910 5,750,264,000
24/02/2012 10,100 0.00 ■■ 0.00 10,200 10,600 10,100 1,051,300 10,618,130,000
23/02/2012 10,100 0.40 4.12 10,100 10,100 9,700 1,308,000 13,210,800,000
22/02/2012 9,700 0.40 4.30 9,300 9,700 9,300 664,710 6,447,687,000
21/02/2012 9,300 -0.40 -4.12 9,900 10,000 9,300 637,920 5,932,656,000
20/02/2012 9,700 0.40 4.30 9,500 9,700 9,500 874,820 8,485,754,000
17/02/2012 9,300 0.30 3.33 9,200 9,300 9,100 372,730 3,466,389,000
16/02/2012 9,000 0.20 2.27 8,800 9,200 8,700 413,870 3,724,830,000
15/02/2012 8,800 -0.10 -1.12 9,000 9,000 8,600 211,190 1,858,472,000
14/02/2012 8,900 0.30 3.49 8,800 9,000 8,700 246,020 2,189,578,000
13/02/2012 8,600 -0.30 -3.37 8,700 8,700 8,500 287,500 2,472,500,000
10/02/2012 8,900 -0.40 -4.30 9,200 9,200 8,900 848,900 7,555,210,000
09/02/2012 9,300 -0.10 -1.06 9,400 9,500 9,200 242,670 2,256,831,000
08/02/2012 9,400 0.20 2.17 9,400 9,500 9,300 460,170 4,325,598,000
07/02/2012 9,200 -0.40 -4.17 9,600 9,700 9,200 376,400 3,462,880,000
06/02/2012 9,600 0.20 2.13 9,200 9,600 9,000 630,780 6,055,488,000
03/02/2012 9,400 -0.40 -4.08 9,900 10,000 9,400 315,380 2,964,572,000
02/02/2012 9,800 0.30 3.16 9,600 9,900 9,600 522,080 5,116,384,000
01/02/2012 9,500 0.20 2.15 9,500 9,600 9,300 744,830 7,075,885,000
31/01/2012 9,300 0.40 4.49 9,200 9,300 9,100 769,530 7,156,629,000
30/01/2012 8,900 0.30 3.49 8,600 8,900 8,500 107,170 953,813,000
20/01/2012 8,600 -0.10 -1.15 8,800 8,900 8,600 204,230 1,756,378,000
19/01/2012 8,700 0.40 4.82 8,300 8,700 8,300 279,810 2,434,347,000
18/01/2012 8,300 0.10 1.22 8,300 8,400 8,200 22,110 183,513,000
17/01/2012 8,200 -0.30 -3.53 8,500 8,500 8,200 168,230 1,379,486,000
16/01/2012 8,500 0.30 3.66 8,100 8,600 8,100 283,910 2,413,235,000
13/01/2012 8,200 0.30 3.80 8,000 8,200 8,000 114,660 940,212,000
12/01/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 81,850 646,615,000
11/01/2012 7,900 -0.10 -1.25 8,200 8,200 7,800 84,520 667,708,000
10/01/2012 8,000 0.30 3.90 7,800 8,000 7,800 162,700 1,301,600,000
09/01/2012 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 278,170 2,141,909,000
06/01/2012 7,700 -0.30 -3.75 8,000 8,000 7,700 204,610 1,575,497,000
05/01/2012 8,000 -0.10 -1.23 8,100 8,100 7,900 143,440 1,147,520,000
04/01/2012 8,100 -0.10 -1.22 8,100 8,200 8,100 86,030 696,843,000
03/01/2012 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 183,790 1,507,078,000
30/12/2011 8,200 0.20 2.50 8,200 8,300 8,000 120,500 988,100,000
29/12/2011 8,000 -0.20 -2.44 8,200 8,200 7,900 186,220 1,489,760,000
28/12/2011 8,200 0.30 3.80 8,000 8,200 8,000 154,050 1,263,210,000
27/12/2011 7,900 -0.40 -4.82 8,100 8,300 7,900 415,970 3,286,163,000
26/12/2011 8,300 -0.20 -2.35 8,300 8,300 8,200 178,850 1,484,455,000
23/12/2011 8,500 0.10 1.19 8,400 8,500 8,200 252,800 2,148,800,000
22/12/2011 8,400 -0.30 -3.45 8,700 8,700 8,400 389,520 3,271,968,000
21/12/2011 8,700 0.30 3.57 8,600 8,700 8,500 164,970 1,435,239,000
20/12/2011 8,400 -0.20 -2.33 8,600 8,600 8,400 182,870 1,536,108,000
19/12/2011 8,600 -0.20 -2.27 8,900 8,900 8,600 129,490 1,113,614,000
16/12/2011 8,800 0.40 4.76 8,600 8,800 8,500 311,640 2,742,432,000
15/12/2011 8,400 -0.20 -2.33 8,500 8,500 8,200 568,140 4,772,376,000
14/12/2011 8,600 -0.20 -2.27 8,900 8,900 8,500 397,110 3,415,146,000
13/12/2011 8,800 -0.30 -3.30 9,000 9,100 8,800 337,850 2,973,080,000
12/12/2011 9,100 -0.20 -2.15 9,400 9,400 9,000 255,260 2,322,866,000
09/12/2011 9,300 -0.40 -4.12 9,600 9,600 9,300 324,200 3,015,060,000
08/12/2011 9,700 0.10 1.04 9,600 9,800 9,500 313,970 3,045,509,000
07/12/2011 9,600 -0.10 -1.03 9,700 9,800 9,500 622,920 5,980,032,000
06/12/2011 9,700 0.30 3.19 9,800 9,800 9,700 980,270 9,508,619,000
05/12/2011 9,400 0.40 4.44 9,400 9,400 9,400 314,570 2,956,958,000
02/12/2011 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 342,490 3,082,410,000
01/12/2011 9,000 0.30 3.45 9,000 9,000 8,700 90,850 817,650,000
30/11/2011 8,700 -0.20 -2.25 8,900 8,900 8,700 188,630 1,641,081,000
29/11/2011 8,900 -0.20 -2.20 9,200 9,200 8,900 127,980 1,139,022,000
28/11/2011 9,100 0.40 4.60 8,900 9,100 8,900 485,970 4,422,327,000
25/11/2011 8,700 0.10 1.16 8,600 8,700 8,500 133,700 1,163,190,000
24/11/2011 8,600 -0.20 -2.27 8,800 8,800 8,600 67,850 583,510,000
23/11/2011 8,800 0.10 1.15 8,900 8,900 8,700 66,960 589,248,000
22/11/2011 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 299,020 2,601,474,000
21/11/2011 8,700 -0.10 -1.14 8,800 8,900 8,700 169,600 1,475,520,000
18/11/2011 8,800 0.00 ■■ 0.00 8,700 8,800 8,500 340,960 3,000,448,000
17/11/2011 8,800 -0.20 -2.22 8,900 9,100 8,800 248,000 2,182,400,000
16/11/2011 9,000 0.40 4.65 8,700 9,000 8,700 368,110 3,312,990,000
15/11/2011 8,600 0.30 3.61 8,400 8,700 8,400 513,820 4,418,852,000
14/11/2011 8,300 -0.40 -4.60 8,700 8,700 8,300 637,590 5,291,997,000
11/11/2011 8,700 -0.40 -4.40 9,100 9,200 8,700 682,490 5,937,663,000
10/11/2011 9,100 -0.20 -2.15 9,100 9,200 9,000 264,100 2,403,310,000
09/11/2011 9,300 -0.10 -1.06 9,500 9,600 9,200 241,280 2,243,904,000
08/11/2011 9,400 0.00 ■■ 0.00 9,400 9,500 9,100 444,060 4,174,164,000
07/11/2011 9,400 -0.10 -1.05 9,500 9,500 9,100 490,760 4,613,144,000
04/11/2011 9,500 -0.10 -1.04 9,800 9,800 9,400 171,040 1,624,880,000
03/11/2011 9,600 0.20 2.13 9,500 9,600 9,200 410,690 3,942,624,000
02/11/2011 9,400 -0.10 -1.05 9,500 9,500 9,300 324,280 3,048,232,000
01/11/2011 9,500 -0.30 -3.06 9,800 10,000 9,500 525,630 4,993,485,000
31/10/2011 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 1,037,320 10,165,736,000
28/10/2011 9,800 0.40 4.26 9,600 9,800 9,600 781,060 7,654,388,000
27/10/2011 9,400 0.30 3.30 9,100 9,400 9,100 284,810 2,677,214,000
26/10/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 305,010 2,775,591,000
25/10/2011 9,100 -0.30 -3.19 9,300 9,300 9,000 354,940 3,229,954,000
24/10/2011 9,400 0.30 3.30 9,400 9,500 9,300 968,350 9,102,490,000
21/10/2011 9,100 0.40 4.60 8,800 9,100 8,800 210,090 1,911,819,000
20/10/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 250,450 2,178,915,000
19/10/2011 8,700 0.20 2.35 8,600 8,800 8,400 366,790 3,191,073,000
18/10/2011 8,500 -0.40 -4.49 8,600 8,700 8,500 703,260 5,977,710,000
17/10/2011 8,900 -0.30 -3.26 9,300 9,300 8,900 414,960 3,693,144,000
14/10/2011 9,200 0.10 1.10 9,300 9,400 9,200 273,870 2,519,604,000
13/10/2011 9,100 -0.10 -1.09 9,100 9,500 8,900 692,720 6,303,752,000
12/10/2011 9,200 -0.40 -4.17 9,500 9,500 9,200 842,730 7,753,116,000
11/10/2011 9,600 -0.20 -2.04 9,900 9,900 9,500 476,870 4,577,952,000
10/10/2011 9,800 -0.40 -3.92 10,200 10,500 9,700 368,610 3,612,378,000
07/10/2011 10,200 0.40 4.08 10,200 10,200 9,800 775,160 7,906,632,000
06/10/2011 9,800 0.40 4.26 9,600 9,800 9,600 557,800 5,466,440,000
05/10/2011 9,400 -0.40 -4.08 9,400 9,800 9,400 2,113,980 19,871,412,000
04/10/2011 9,800 -0.50 -4.85 9,800 9,800 9,800 31,540 309,092,000
03/10/2011 10,300 -0.50 -4.63 10,300 10,300 10,300 139,200 1,433,760,000
30/09/2011 10,800 -0.50 -4.42 11,000 11,000 10,800 856,150 9,246,420,000
29/09/2011 11,300 -0.50 -4.24 11,300 12,100 11,300 2,362,450 26,695,685,000
28/09/2011 11,800 0.50 4.42 11,800 11,800 11,800 269,490 3,179,982,000
27/09/2011 11,300 0.50 4.63 11,300 11,300 11,300 586,970 6,632,761,000
26/09/2011 10,800 0.50 4.85 10,800 10,800 10,800 625,260 6,752,808,000
23/09/2011 10,300 0.40 4.04 9,600 10,300 9,600 1,398,810 14,407,743,000
22/09/2011 9,900 0.40 4.21 9,400 9,900 9,400 570,450 5,647,455,000
21/09/2011 9,500 0.40 4.40 9,100 9,500 9,100 1,230,080 11,685,760,000
20/09/2011 9,100 -0.40 -4.21 9,100 9,500 9,100 550,930 5,013,463,000
19/09/2011 9,500 -0.20 -2.06 9,500 9,800 9,300 500,920 4,758,740,000
16/09/2011 9,700 -0.20 -2.02 9,700 10,100 9,700 551,830 5,352,751,000
15/09/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,600 810,550 8,024,445,000
14/09/2011 9,900 0.20 2.06 10,000 10,100 9,800 995,760 9,858,024,000
13/09/2011 9,700 0.40 4.30 9,600 9,700 9,500 412,690 4,003,093,000
12/09/2011 9,300 0.40 4.49 9,000 9,300 8,900 674,990 6,277,407,000
09/09/2011 8,900 -0.10 -1.11 9,000 9,300 8,800 460,020 4,094,178,000
08/09/2011 9,000 0.30 3.45 9,100 9,100 8,900 732,180 6,589,620,000
07/09/2011 8,700 0.40 4.82 8,600 8,700 8,300 759,930 6,611,391,000
06/09/2011 8,300 -0.40 -4.60 8,500 8,700 8,300 580,900 4,821,470,000
05/09/2011 8,700 0.30 3.57 8,800 8,800 8,500 1,063,320 9,250,884,000
01/09/2011 8,400 0.40 5.00 8,300 8,400 8,100 297,800 2,501,520,000
31/08/2011 8,000 0.30 3.90 7,800 8,000 7,700 553,470 4,427,760,000
30/08/2011 7,700 0.30 4.05 7,700 7,700 7,600 522,490 4,023,173,000
29/08/2011 7,400 0.30 4.23 7,100 7,400 7,100 381,830 2,825,542,000
26/08/2011 7,100 -0.10 -1.39 7,000 7,200 7,000 157,270 1,116,617,000
25/08/2011 7,200 0.20 2.86 7,200 7,200 6,900 106,380 765,936,000
24/08/2011 7,000 -0.10 -1.41 7,200 7,300 7,000 217,310 1,521,170,000
23/08/2011 7,100 -0.10 -1.39 7,100 7,200 7,100 183,190 1,300,649,000
22/08/2011 7,200 0.30 4.35 7,000 7,200 7,000 371,440 2,674,368,000
19/08/2011 6,900 -0.20 -2.82 6,900 7,000 6,800 218,620 1,508,478,000
18/08/2011 7,100 0.20 2.90 7,000 7,100 6,900 223,600 1,587,560,000
17/08/2011 6,900 0.20 2.99 6,700 6,900 6,700 235,480 1,624,812,000
16/08/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 156,720 1,050,024,000
15/08/2011 6,700 0.10 1.52 6,600 6,700 6,500 67,170 450,039,000
12/08/2011 6,600 0.10 1.54 6,700 6,700 6,500 140,840 929,544,000
11/08/2011 6,500 -0.10 -1.52 6,500 6,500 6,300 232,060 1,508,390,000
10/08/2011 6,600 0.20 3.12 6,700 6,700 6,500 111,120 733,392,000
09/08/2011 6,400 -0.30 -4.48 6,500 6,500 6,400 249,270 1,595,328,000
08/08/2011 6,700 -0.20 -2.90 6,800 6,900 6,700 153,870 1,030,929,000
05/08/2011 6,900 0.10 1.47 6,800 7,000 6,800 176,150 1,215,435,000
04/08/2011 6,800 0.30 4.62 6,500 6,800 6,500 209,600 1,425,280,000
03/08/2011 6,500 -0.20 -2.99 6,500 6,600 6,400 124,800 811,200,000
02/08/2011 6,700 -0.20 -2.90 6,900 7,000 6,600 249,410 1,671,047,000
01/08/2011 6,900 -0.20 -2.82 7,100 7,100 6,900 132,990 917,631,000
29/07/2011 7,100 -0.10 -1.39 7,200 7,200 7,000 124,490 883,879,000
28/07/2011 7,200 0.10 1.41 7,300 7,300 7,100 95,900 690,480,000
27/07/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 83,260 591,146,000
26/07/2011 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 55,510 394,121,000
25/07/2011 7,100 -0.20 -2.74 7,300 7,300 7,100 60,530 429,763,000
22/07/2011 7,300 -0.10 -1.35 7,400 7,500 7,300 69,020 503,846,000
21/07/2011 7,400 0.10 1.37 7,300 7,400 7,300 130,460 965,404,000
20/07/2011 7,300 0.20 2.82 7,100 7,300 7,100 70,840 517,132,000
19/07/2011 7,100 -0.10 -1.39 7,100 7,300 7,000 82,290 584,259,000
18/07/2011 7,200 -0.10 -1.37 7,200 7,300 7,100 9,440 67,968,000
15/07/2011 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 81,630 595,899,000
14/07/2011 7,300 -0.20 -2.67 7,400 7,500 7,300 47,990 350,327,000
13/07/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 61,830 463,725,000
12/07/2011 7,500 -0.10 -1.32 7,500 7,600 7,400 88,580 664,350,000
11/07/2011 7,600 -0.10 -1.30 7,700 7,800 7,600 88,620 673,512,000
08/07/2011 7,700 -0.10 -1.28 7,700 7,800 7,700 77,310 595,287,000
07/07/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 73,320 571,896,000
06/07/2011 7,800 -0.20 -2.50 8,100 8,100 7,800 79,760 622,128,000
05/07/2011 8,000 0.30 3.90 7,900 8,000 7,800 100,220 801,760,000
04/07/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 70,750 544,775,000
01/07/2011 7,700 -0.20 -2.53 7,900 7,900 7,600 119,300 918,610,000
30/06/2011 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 123,030 971,937,000
29/06/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 99,270 784,233,000
28/06/2011 7,900 -0.10 -1.25 8,200 8,200 7,900 66,840 528,036,000
27/06/2011 8,000 0.10 1.27 7,900 8,100 7,900 109,290 874,320,000
24/06/2011 7,900 -0.10 -1.25 8,200 8,200 7,900 274,000 2,164,600,000
23/06/2011 8,000 -0.20 -2.44 8,000 8,200 7,900 128,910 1,031,280,000
22/06/2011 8,200 0.00 ■■ 0.00 8,400 8,500 8,200 159,950 1,311,590,000
21/06/2011 8,200 0.30 3.80 8,100 8,200 7,900 170,520 1,398,264,000
20/06/2011 7,900 -0.30 -3.66 8,100 8,200 7,800 254,900 2,013,710,000
17/06/2011 8,200 -0.40 -4.65 8,500 8,500 8,200 566,710 4,647,022,000
16/06/2011 8,600 -0.10 -1.15 8,500 8,800 8,400 361,270 3,106,922,000
15/06/2011 8,700 -0.40 -4.40 8,900 9,000 8,700 283,870 2,469,669,000
14/06/2011 9,100 0.20 2.25 9,000 9,300 8,800 571,170 5,197,647,000
13/06/2011 8,900 0.40 4.71 8,600 8,900 8,400 401,540 3,573,706,000
10/06/2011 8,500 0.40 4.94 8,300 8,500 8,300 738,820 6,279,970,000
09/06/2011 8,100 0.00 ■■ 0.00 7,900 8,200 7,900 328,350 2,659,635,000
08/06/2011 8,100 -0.30 -3.57 8,300 8,500 8,100 159,780 1,294,218,000
07/06/2011 8,400 0.40 5.00 8,200 8,400 8,100 344,050 2,890,020,000
06/06/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 106,200 849,600,000
03/06/2011 8,000 -0.40 -4.76 8,400 8,600 8,000 509,500 4,076,000,000
02/06/2011 8,400 0.40 5.00 8,300 8,400 8,200 152,240 1,278,816,000
01/06/2011 8,000 0.10 1.27 7,700 8,200 7,700 148,190 1,185,520,000
31/05/2011 7,900 0.10 1.28 7,800 7,900 7,500 62,530 493,987,000
30/05/2011 7,800 -0.30 -3.70 8,500 8,500 7,800 105,320 821,496,000
27/05/2011 8,100 0.20 2.53 8,100 8,200 7,900 117,610 952,641,000
26/05/2011 7,900 0.30 3.95 7,300 7,900 7,300 151,820 1,199,378,000
25/05/2011 7,600 -0.40 -5.00 7,600 7,600 7,600 84,760 644,176,000
24/05/2011 8,000 -0.40 -4.76 8,400 8,400 8,000 92,150 737,200,000
23/05/2011 8,400 -0.40 -4.55 8,600 8,600 8,400 80,830 678,972,000
20/05/2011 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 46,960 413,248,000
19/05/2011 8,800 -0.30 -3.30 9,000 9,200 8,800 98,490 866,712,000
18/05/2011 9,100 -0.20 -2.15 9,100 9,500 8,900 111,200 1,011,920,000
17/05/2011 9,300 -0.40 -4.12 9,600 9,700 9,300 140,700 1,308,510,000
16/05/2011 9,700 -0.20 -2.02 9,800 9,900 9,700 73,610 714,017,000
13/05/2011 9,900 0.10 1.02 9,800 9,900 9,800 25,720 254,628,000
12/05/2011 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 20,970 205,506,000
11/05/2011 9,800 -0.40 -3.92 10,000 10,000 9,800 30,090 294,882,000
10/05/2011 10,200 0.10 0.99 10,100 10,200 9,900 58,350 595,170,000
09/05/2011 10,100 0.40 4.12 10,000 10,100 9,800 69,350 700,435,000
06/05/2011 9,700 -0.10 -1.02 9,800 9,800 9,700 74,680 724,396,000
05/05/2011 9,800 -0.10 -1.01 9,800 9,900 9,800 41,290 404,642,000
04/05/2011 9,900 -0.20 -1.98 10,100 10,100 9,900 30,950 306,405,000
29/04/2011 10,100 0.20 2.02 9,900 10,100 9,900 178,620 1,804,062,000
28/04/2011 9,900 0.10 1.02 9,800 10,200 9,800 26,900 266,310,000
27/04/2011 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 57,930 567,714,000
26/04/2011 9,800 -0.30 -2.97 10,000 10,000 9,700 49,000 480,200,000
25/04/2011 10,100 0.30 3.06 10,000 10,200 9,900 95,420 963,742,000
22/04/2011 9,800 -0.50 -4.85 10,300 10,300 9,800 107,360 1,052,128,000
21/04/2011 10,300 0.40 4.04 9,900 10,300 9,900 170,720 1,758,416,000
20/04/2011 9,900 0.20 2.06 9,700 9,900 9,700 94,140 931,986,000
19/04/2011 9,700 0.00 ■■ 0.00 9,500 10,000 9,500 72,970 707,809,000
18/04/2011 9,700 -0.50 -4.90 10,000 10,100 9,700 14,400 139,680,000
15/04/2011 10,200 -0.40 -3.77 10,400 10,500 10,200 110,520 1,127,304,000
14/04/2011 10,600 -0.20 -1.85 10,800 10,900 10,500 109,400 1,159,640,000
13/04/2011 10,800 -0.10 -0.92 10,600 10,900 10,600 132,490 1,430,892,000
08/04/2011 10,900 -0.10 -0.91 10,900 10,900 10,700 77,140 840,826,000
07/04/2011 11,000 -0.30 -2.65 11,100 11,200 10,900 165,180 1,816,980,000
06/04/2011 11,300 0.20 1.80 11,100 11,300 11,100 70,180 793,034,000
05/04/2011 11,100 0.00 ■■ 0.00 11,100 11,400 11,100 70,560 783,216,000
04/04/2011 11,100 -0.40 -3.48 11,400 11,400 11,100 110,040 1,221,444,000
01/04/2011 11,500 0.50 4.55 11,300 11,500 11,300 332,400 3,822,600,000
31/03/2011 11,000 -0.10 -0.90 11,500 11,500 11,000 128,240 1,410,640,000
30/03/2011 11,100 -0.20 -1.77 11,000 11,200 11,000 163,130 1,810,743,000
29/03/2011 11,300 -0.30 -2.59 11,400 11,600 11,200 313,610 3,543,793,000
28/03/2011 11,600 -0.10 -0.85 11,700 11,700 11,500 103,250 1,197,700,000
25/03/2011 11,700 -0.20 -1.68 12,000 12,000 11,600 172,840 2,022,228,000
24/03/2011 11,900 -0.10 -0.83 11,800 12,000 11,800 188,340 2,241,246,000
23/03/2011 12,000 0.20 1.69 11,800 12,100 11,800 165,040 1,980,480,000
22/03/2011 11,800 -0.50 -4.07 12,000 12,200 11,800 164,610 1,942,398,000
21/03/2011 12,300 -0.10 -0.81 12,800 12,800 12,200 150,300 1,848,690,000
18/03/2011 12,400 0.20 1.64 12,300 12,500 11,900 150,310 1,863,844,000
17/03/2011 12,200 0.10 0.83 12,500 12,500 12,100 154,760 1,888,072,000
16/03/2011 12,100 0.20 1.68 12,300 12,300 11,900 119,780 1,449,338,000
15/03/2011 11,900 -0.40 -3.25 11,800 12,400 11,800 125,050 1,488,095,000
14/03/2011 12,300 -0.60 -4.65 12,600 12,700 12,300 182,730 2,247,579,000
11/03/2011 12,900 0.60 4.88 12,800 12,900 12,800 386,070 4,980,303,000
10/03/2011 12,300 0.50 4.24 12,100 12,300 11,800 237,480 2,921,004,000
09/03/2011 11,800 0.00 ■■ 0.00 12,100 12,100 11,400 129,050 1,522,790,000
08/03/2011 11,800 -0.60 -4.84 12,400 12,600 11,800 209,950 2,477,410,000
07/03/2011 12,400 0.50 4.20 12,400 12,400 12,200 271,280 3,363,872,000
04/03/2011 11,900 0.50 4.39 11,400 11,900 11,200 179,120 2,131,528,000
03/03/2011 11,400 -0.50 -4.20 11,900 11,900 11,400 159,060 1,813,284,000
02/03/2011 11,900 -0.60 -4.80 12,600 12,600 11,900 205,210 2,441,999,000
01/03/2011 12,500 -0.30 -2.34 12,600 12,700 12,400 159,470 1,993,375,000
28/02/2011 12,800 -0.60 -4.48 13,200 13,300 12,800 418,480 5,356,544,000
25/02/2011 13,400 -0.10 -0.74 13,500 13,600 13,300 180,770 2,422,318,000
24/02/2011 13,500 -0.40 -2.88 13,900 13,900 13,300 203,550 2,747,925,000
23/02/2011 13,900 0.40 2.96 13,800 14,100 13,600 322,190 4,478,441,000
22/02/2011 13,500 -0.20 -1.46 14,100 14,100 13,200 710,310 9,589,185,000
21/02/2011 13,700 0.60 4.58 13,700 13,700 13,700 330,590 4,529,083,000
18/02/2011 13,100 0.60 4.80 13,100 13,100 13,100 18,250 239,075,000
17/02/2011 26,600 -1.40 -5.00 27,900 28,000 26,600 787,600 20,950,160,000
16/02/2011 28,000 0.20 0.72 27,100 28,400 27,100 367,080 10,278,240,000
15/02/2011 27,800 -1.40 -4.79 28,400 28,900 27,800 448,220 12,460,516,000
14/02/2011 29,200 -0.60 -2.01 30,000 30,000 29,200 350,500 10,234,600,000
11/02/2011 29,800 1.40 4.93 29,800 29,800 29,000 1,503,460 44,803,108,000
10/02/2011 28,400 1.30 4.80 28,400 28,400 28,400 27,560 782,704,000
09/02/2011 27,100 1.20 4.63 27,100 27,100 27,100 18,580 503,518,000
08/02/2011 25,900 1.20 4.86 25,900 25,900 25,900 43,940 1,138,046,000
28/01/2011 24,700 -0.60 -2.37 25,600 25,600 24,700 79,530 1,964,391,000
27/01/2011 25,300 0.70 2.85 24,800 25,300 24,800 75,460 1,909,138,000
26/01/2011 24,600 1.10 4.68 24,500 24,600 24,400 96,740 2,379,804,000
25/01/2011 23,500 -0.30 -1.26 23,800 24,000 23,500 39,120 919,320,000
24/01/2011 23,800 -1.00 -4.03 24,600 24,600 23,800 70,080 1,667,904,000
21/01/2011 24,800 -0.40 -1.59 25,200 25,300 24,800 78,600 1,949,280,000
20/01/2011 25,200 0.70 2.86 24,300 25,400 24,300 130,640 3,292,128,000
19/01/2011 24,500 0.10 0.41 24,400 25,300 24,400 99,180 2,429,910,000
18/01/2011 24,400 0.00 ■■ 0.00 24,500 24,900 23,600 62,220 1,518,168,000
17/01/2011 24,400 1.10 4.72 23,800 24,400 23,500 130,450 3,182,980,000
14/01/2011 23,300 0.30 1.30 23,000 23,500 23,000 56,970 1,327,401,000
13/01/2011 23,000 0.30 1.32 23,300 23,500 22,800 69,620 1,601,260,000
12/01/2011 22,700 0.30 1.34 22,500 23,000 22,400 48,560 1,102,312,000
11/01/2011 22,400 -1.10 -4.68 22,600 22,800 22,400 125,170 2,803,808,000
10/01/2011 23,500 -1.20 -4.86 24,600 24,600 23,500 184,110 4,326,585,000
07/01/2011 24,700 -0.20 -0.80 24,600 25,000 24,600 24,200 597,740,000
06/01/2011 24,900 -0.20 -0.80 24,900 25,100 24,700 44,370 1,104,813,000
05/01/2011 25,100 -0.80 -3.09 25,300 25,500 25,100 34,680 870,468,000
04/01/2011 25,900 0.10 0.39 26,300 26,300 25,800 62,120 1,608,908,000
31/12/2010 25,800 0.70 2.79 26,000 26,000 25,000 35,060 904,548,000
30/12/2010 25,100 -0.30 -1.18 25,400 25,400 25,100 42,310 1,061,981,000
29/12/2010 25,400 -0.70 -2.68 26,500 26,500 25,400 41,230 1,047,242,000
28/12/2010 26,100 1.10 4.40 25,900 26,100 25,100 89,480 2,335,428,000
27/12/2010 25,000 0.60 2.46 24,400 25,100 24,400 107,220 2,680,500,000
24/12/2010 24,400 0.00 ■■ 0.00 25,300 25,300 24,300 73,260 1,787,544,000
23/12/2010 24,400 -1.10 -4.31 24,800 25,500 24,400 132,310 3,228,364,000
22/12/2010 25,500 -1.00 -3.77 27,400 27,400 25,500 71,090 1,812,795,000
21/12/2010 26,500 0.00 ■■ 0.00 25,700 27,000 25,500 139,050 3,684,825,000
20/12/2010 26,500 -0.40 -1.49 28,200 28,200 26,500 356,940 9,458,910,000
17/12/2010 26,900 1.20 4.67 26,300 26,900 25,700 174,380 4,690,822,000
16/12/2010 25,700 -1.30 -4.81 26,000 26,400 25,700 323,370 8,310,609,000
15/12/2010 27,000 0.00 ■■ 0.00 28,000 28,200 26,500 244,830 6,610,410,000
14/12/2010 27,000 1.20 4.65 27,000 27,000 26,000 701,750 18,947,250,000
13/12/2010 25,800 1.20 4.88 25,800 25,800 25,800 27,160 700,728,000
10/12/2010 24,600 1.10 4.68 23,000 24,600 23,000 160,820 3,956,172,000
09/12/2010 23,500 0.70 3.07 22,100 23,900 21,800 216,210 5,080,935,000
08/12/2010 22,800 -1.20 -5.00 23,200 24,000 22,800 254,690 5,806,932,000
07/12/2010 24,000 -1.20 -4.76 24,200 25,700 24,000 278,040 6,672,960,000
06/12/2010 25,200 0.50 2.02 25,800 25,900 24,000 287,050 7,233,660,000
03/12/2010 24,700 1.10 4.66 24,700 24,700 24,400 258,760 6,391,372,000
02/12/2010 23,600 1.10 4.89 23,400 23,600 22,000 287,090 6,775,324,000
01/12/2010 22,500 1.00 4.65 22,500 22,500 21,800 204,310 4,596,975,000
30/11/2010 21,500 1.00 4.88 21,500 21,500 21,500 14,660 315,190,000
29/11/2010 20,500 0.90 4.59 20,500 20,500 20,300 203,200 4,165,600,000
26/11/2010 19,600 0.90 4.81 19,200 19,600 19,000 206,870 4,054,652,000
25/11/2010 18,700 0.80 4.47 18,000 18,700 18,000 107,600 2,012,120,000
24/11/2010 17,900 0.30 1.70 17,000 18,100 17,000 85,950 1,538,505,000
23/11/2010 17,600 0.60 3.53 17,500 17,800 17,000 48,980 862,048,000
22/11/2010 17,000 -0.50 -2.86 17,000 17,500 16,900 42,080 715,360,000
19/11/2010 17,500 -0.80 -4.37 18,600 18,600 17,400 81,370 1,423,975,000
18/11/2010 18,300 0.30 1.67 18,000 18,800 18,000 84,420 1,544,886,000
17/11/2010 18,000 -0.70 -3.74 17,900 19,000 17,900 106,530 1,917,540,000
16/11/2010 18,700 -0.90 -4.59 18,900 18,900 18,700 122,390 2,288,693,000
15/11/2010 19,600 -1.00 -4.85 20,000 20,300 19,600 162,250 3,180,100,000
12/11/2010 20,600 -1.00 -4.63 21,600 21,600 20,600 200,580 4,131,948,000
11/11/2010 21,600 -1.10 -4.85 22,700 22,700 21,600 124,970 2,699,352,000
10/11/2010 22,700 -0.60 -2.58 23,800 23,800 22,600 44,820 1,017,414,000
09/11/2010 23,300 -1.20 -4.90 24,800 24,800 23,300 262,260 6,110,658,000
08/11/2010 24,500 -1.00 -3.92 24,500 25,400 24,500 99,070 2,427,215,000
05/11/2010 25,500 1.20 4.94 25,400 25,500 24,500 115,470 2,944,485,000
04/11/2010 24,300 -0.50 -2.02 25,300 25,500 24,100 88,320 2,146,176,000
03/11/2010 24,800 -1.20 -4.62 26,000 26,000 24,700 162,750 4,036,200,000
02/11/2010 26,000 -0.80 -2.99 26,500 26,600 25,800 95,990 2,495,740,000
01/11/2010 26,800 -0.40 -1.47 27,100 27,100 26,800 67,370 1,805,516,000
29/10/2010 27,200 0.10 0.37 27,000 27,500 27,000 37,420 1,017,824,000
28/10/2010 27,100 -0.40 -1.45 27,800 27,800 27,100 81,220 2,201,062,000
27/10/2010 27,500 -1.10 -3.85 28,500 28,500 27,500 99,350 2,732,125,000
26/10/2010 28,600 1.30 4.76 28,200 28,600 28,200 162,650 4,651,790,000
25/10/2010 27,300 0.20 0.74 27,100 27,900 26,900 76,260 2,081,898,000
22/10/2010 27,100 0.00 ■■ 0.00 27,800 27,900 27,000 114,630 3,106,473,000
21/10/2010 27,100 -0.50 -1.81 27,600 28,400 27,100 159,370 4,318,927,000
20/10/2010 27,600 -1.40 -4.83 28,400 28,500 27,600 259,630 7,165,788,000
19/10/2010 29,000 -1.10 -3.65 30,000 30,600 29,000 120,070 3,482,030,000
18/10/2010 30,100 -0.90 -2.90 31,200 31,200 30,100 83,590 2,516,059,000
15/10/2010 31,000 -0.50 -1.59 31,000 31,800 31,000 130,300 4,039,300,000
14/10/2010 31,500 1.50 5.00 31,500 31,500 31,000 392,220 12,354,930,000
13/10/2010 30,000 1.40 4.90 28,500 30,000 28,500 107,860 3,235,800,000
12/10/2010 28,600 -1.00 -3.38 29,800 29,800 28,600 80,100 2,290,860,000
11/10/2010 29,600 -0.10 -0.34 29,200 30,400 29,200 91,520 2,708,992,000
08/10/2010 29,700 -0.80 -2.62 30,500 30,600 29,600 93,500 2,776,950,000
07/10/2010 30,500 -0.50 -1.61 30,800 31,200 30,500 137,810 4,203,205,000
06/10/2010 31,000 0.50 1.64 30,900 31,500 30,300 163,940 5,082,140,000
05/10/2010 30,500 -0.40 -1.29 29,400 30,500 29,400 405,990 12,382,695,000
04/10/2010 30,900 -1.60 -4.92 32,100 32,100 30,900 303,120 9,366,408,000
01/10/2010 32,500 -0.60 -1.81 32,500 33,500 32,500 111,830 3,634,475,000
30/09/2010 33,100 -0.90 -2.65 34,000 34,000 33,000 142,790 4,726,349,000
29/09/2010 34,000 -1.50 -4.23 35,000 35,400 34,000 188,010 6,392,340,000
28/09/2010 35,500 -0.80 -2.20 36,300 37,000 35,500 170,640 6,057,720,000
27/09/2010 36,300 1.10 3.12 36,800 36,800 35,400 383,470 13,919,961,000
24/09/2010 35,200 0.50 1.44 34,900 35,500 34,900 167,020 5,879,104,000
23/09/2010 34,700 -1.80 -4.93 35,900 36,300 34,700 296,800 10,298,960,000
22/09/2010 36,500 -0.20 -0.54 36,700 36,700 35,600 160,620 5,862,630,000
21/09/2010 36,700 0.70 1.94 36,900 37,600 36,000 351,530 12,901,151,000
20/09/2010 36,000 1.70 4.96 36,000 36,000 35,100 654,660 23,567,760,000
17/09/2010 34,300 1.60 4.89 33,800 34,300 33,700 238,630 8,185,009,000
16/09/2010 32,700 -1.10 -3.25 33,800 33,800 32,500 182,990 5,983,773,000
15/09/2010 33,800 -0.30 -0.88 33,600 34,100 33,000 163,400 5,522,920,000
14/09/2010 34,100 0.00 ■■ 0.00 35,800 35,800 33,900 1,154,590 39,371,519,000
13/09/2010 34,100 1.60 4.92 34,100 34,100 34,100 31,440 1,072,104,000
10/09/2010 32,500 1.50 4.84 32,500 32,500 32,500 121,700 3,955,250,000
09/09/2010 31,000 0.20 0.65 31,200 32,000 30,500 96,300 2,985,300,000
08/09/2010 30,800 -1.00 -3.14 31,800 31,800 30,500 109,610 3,375,988,000
07/09/2010 31,800 -0.10 -0.31 31,800 32,400 31,600 79,370 2,523,966,000
06/09/2010 31,900 1.50 4.93 31,000 31,900 31,000 254,650 8,123,335,000
01/09/2010 30,400 0.40 1.33 30,500 30,500 29,200 159,650 4,853,360,000
31/08/2010 30,000 1.00 3.45 29,000 30,400 29,000 180,180 5,405,400,000
30/08/2010 29,000 1.30 4.69 29,000 29,000 29,000 79,710 2,311,590,000
27/08/2010 27,700 0.10 0.36 27,600 28,000 27,000 94,900 2,628,730,000
26/08/2010 27,600 -0.80 -2.82 28,100 28,400 27,000 132,960 3,669,696,000
25/08/2010 28,400 -1.40 -4.70 28,700 28,700 28,400 132,720 3,769,248,000
24/08/2010 29,800 -1.50 -4.79 31,300 31,300 29,800 150,500 4,484,900,000
23/08/2010 31,300 -1.10 -3.40 32,400 32,400 31,300 45,320 1,418,516,000
20/08/2010 32,400 -0.10 -0.31 32,500 32,500 31,500 83,610 2,708,964,000
19/08/2010 32,500 0.30 0.93 32,200 32,800 32,000 84,420 2,743,650,000
18/08/2010 32,200 -1.30 -3.88 32,700 32,900 32,200 109,320 3,520,104,000
17/08/2010 33,500 -1.50 -4.29 34,000 34,900 33,300 106,120 3,555,020,000
16/08/2010 35,000 1.20 3.55 34,000 35,400 33,900 142,140 4,974,900,000
13/08/2010 33,800 1.60 4.97 32,200 33,800 31,200 91,900 3,106,220,000
12/08/2010 32,200 -1.60 -4.73 33,000 33,200 32,200 133,510 4,299,022,000
11/08/2010 33,800 -0.20 -0.59 34,000 35,000 33,200 102,160 3,453,008,000
10/08/2010 34,000 -0.70 -2.02 34,600 34,700 33,000 273,000 9,282,000,000
09/08/2010 34,700 -1.40 -3.88 36,000 36,000 34,500 322,890 11,204,283,000
06/08/2010 36,100 -0.40 -1.10 36,500 36,900 35,800 100,090 3,613,249,000
05/08/2010 36,500 -1.40 -3.69 38,100 38,100 36,100 122,890 4,485,485,000
04/08/2010 37,900 -1.70 -4.29 38,600 39,000 37,700 192,370 7,290,823,000
03/08/2010 39,600 0.70 1.80 39,400 40,400 38,900 331,900 13,143,240,000
02/08/2010 38,900 1.00 2.64 37,900 39,700 37,300 408,060 15,873,534,000
30/07/2010 37,900 1.60 4.41 37,400 38,100 37,000 849,580 32,199,082,000
29/07/2010 36,300 1.70 4.91 35,500 36,300 34,300 234,340 8,506,542,000
28/07/2010 34,600 -1.00 -2.81 35,200 35,400 34,600 82,370 2,850,002,000
27/07/2010 35,600 0.10 0.28 35,600 35,600 35,300 34,400 1,224,640,000
26/07/2010 35,500 -0.40 -1.11 35,700 36,000 35,500 105,440 3,743,120,000
23/07/2010 35,900 0.30 0.84 35,700 36,000 35,700 30,000 1,077,000,000
22/07/2010 35,600 -0.30 -0.84 35,500 36,100 35,500 43,650 1,553,940,000
21/07/2010 35,900 0.00 ■■ 0.00 36,000 36,000 35,900 86,010 3,087,759,000
20/07/2010 35,900 -0.60 -1.64 36,500 36,500 35,900 97,880 3,513,892,000
19/07/2010 36,500 0.00 ■■ 0.00 36,400 36,600 36,400 32,120 1,172,380,000
16/07/2010 36,500 0.00 ■■ 0.00 36,500 37,000 36,500 68,710 2,507,915,000
15/07/2010 36,500 -0.30 -0.82 37,400 37,400 36,500 45,600 1,664,400,000
14/07/2010 36,800 -1.20 -3.16 38,000 38,000 36,600 213,370 7,852,016,000
13/07/2010 38,000 1.80 4.97 37,500 38,000 36,600 142,940 5,431,720,000
12/07/2010 36,200 0.10 0.28 36,100 36,800 36,100 37,310 1,350,622,000
09/07/2010 36,100 0.10 0.28 35,800 36,500 35,800 142,140 5,131,254,000
08/07/2010 36,000 0.30 0.84 36,500 36,500 35,700 175,340 6,312,240,000
07/07/2010 35,700 -1.00 -2.72 36,700 36,800 35,700 51,120 1,824,984,000
06/07/2010 36,700 -0.70 -1.87 37,200 37,400 36,700 77,550 2,846,085,000
05/07/2010 37,400 0.30 0.81 37,100 38,000 37,100 146,820 5,491,068,000
02/07/2010 37,100 0.30 0.82 36,800 37,500 36,600 73,530 2,727,963,000
01/07/2010 36,800 -0.20 -0.54 37,500 37,500 36,800 123,230 4,534,864,000
30/06/2010 37,000 -0.80 -2.12 36,800 37,000 36,700 67,770 2,507,490,000
29/06/2010 37,800 -0.10 -0.26 38,400 38,400 37,400 102,800 3,885,840,000
28/06/2010 37,900 0.40 1.07 38,500 38,500 37,400 57,060 2,162,574,000
25/06/2010 37,500 -0.90 -2.34 37,500 38,400 37,500 281,420 10,553,250,000
24/06/2010 38,400 -0.50 -1.29 39,900 39,900 38,200 147,560 5,666,304,000
23/06/2010 38,900 1.00 2.64 37,100 39,700 37,100 162,060 6,304,134,000
22/06/2010 37,900 -1.00 -2.57 38,900 38,900 37,900 191,350 7,252,165,000
21/06/2010 38,900 -0.40 -1.02 39,000 39,300 38,700 108,300 4,212,870,000
18/06/2010 39,300 -1.00 -2.48 40,500 40,500 38,300 319,000 12,536,700,000
17/06/2010 40,300 -0.60 -1.47 41,800 42,400 40,300 340,210 13,710,463,000
16/06/2010 40,900 1.90 4.87 40,900 40,900 40,900 207,640 8,492,476,000
15/06/2010 39,000 1.80 4.84 38,000 39,000 37,600 316,160 12,330,240,000
14/06/2010 37,200 1.70 4.79 37,000 37,200 36,900 457,470 17,017,884,000
11/06/2010 35,500 0.40 1.14 36,100 36,100 35,500 105,360 3,740,280,000
10/06/2010 35,100 1.00 2.93 34,000 35,200 34,000 102,130 3,584,763,000
09/06/2010 34,100 -1.00 -2.85 35,500 35,600 34,100 116,670 3,978,447,000
08/06/2010 35,100 -0.10 -0.28 35,200 35,400 34,000 63,830 2,240,433,000
07/06/2010 35,200 -1.80 -4.86 36,000 36,000 35,200 141,760 4,989,952,000
04/06/2010 37,000 -0.70 -1.86 38,000 38,000 36,700 121,320 4,488,840,000
03/06/2010 37,700 -0.60 -1.57 39,300 39,300 37,700 148,380 5,593,926,000
02/06/2010 38,300 0.00 ■■ 0.00 37,000 38,300 37,000 129,320 4,952,956,000
01/06/2010 38,300 0.00 ■■ 0.00 38,300 38,600 36,600 204,990 7,851,117,000
31/05/2010 38,300 1.20 3.23 37,100 38,900 36,500 207,550 7,949,165,000
28/05/2010 37,100 1.70 4.80 36,700 37,100 36,600 285,700 10,599,470,000
27/05/2010 35,400 0.10 0.28 34,500 35,500 34,200 118,600 4,198,440,000
26/05/2010 35,300 1.60 4.75 33,700 35,300 33,700 489,670 17,285,351,000
25/05/2010 33,700 -0.80 -2.32 34,500 35,400 33,300 134,300 4,525,910,000
24/05/2010 34,500 -1.40 -3.90 34,800 35,800 34,200 192,470 6,640,215,000
21/05/2010 35,900 -1.80 -4.77 35,900 36,200 35,900 18,340 658,406,000
20/05/2010 37,700 0.00 ■■ 0.00 36,000 38,000 35,900 118,850 4,480,645,000
19/05/2010 37,700 -1.90 -4.80 38,000 40,000 37,700 99,110 3,736,447,000
18/05/2010 39,600 -1.80 -4.35 41,000 41,400 39,600 122,700 4,858,920,000
17/05/2010 41,400 0.00 ■■ 0.00 42,200 42,500 41,400 107,530 4,451,742,000
14/05/2010 41,400 -2.00 -4.61 43,000 43,400 41,300 97,900 4,053,060,000
13/05/2010 43,400 -2.20 -4.82 44,800 45,500 43,400 260,590 11,309,606,000
12/05/2010 45,600 0.00 ■■ 0.00 46,000 47,700 45,600 371,330 16,932,648,000
11/05/2010 45,600 2.10 4.83 45,600 45,600 45,600 510 23,256,000
10/05/2010 43,500 2.00 4.82 43,500 43,500 43,500 34,160 1,485,960,000
07/05/2010 41,500 1.90 4.80 41,500 41,500 41,400 423,600 17,579,400,000
06/05/2010 39,600 1.80 4.76 39,600 39,600 39,600 870 34,452,000
05/05/2010 37,800 1.80 5.00 37,800 37,800 37,800 590 22,302,000
04/05/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
01/01/1970 9,270 0.00 ■■ 0.00 9,270 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp